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_00638
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 2018-07-06T11:46:58Z ID LASTMODDATE 2018-07-05T12:23:16Z 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 05-18-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00638
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
18
18
Year
2018
2018
Month
May
5
Day
18
18
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 05-18-2018thm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00638
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 18 18
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 c750ad3245bfe4ee15761e3c5f7f08c1 CHECKSUMTYPE MD5 SIZE 21251511
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-18-2018.pdf
G2 METS2 unknownx-mets 131967d0995d5afa5f54a7568b6af885 8775
AA00054397_00638.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 Ursula Wolfe 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. 138 | $1.00 Friday, May 18, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire Peace Officers rememberedHighlands adds Gentry to Roll CallSEBRING „ In the middle of the poem, When God Made Peace Of“cers,Ž Sheriffs Capt. Kenny Johnson felt his heart choke. As part of Thursdays Peace Of“cers Memorial Day in Sebring, Johnson read the anonymous poem, a conversation between God and an angel about the work of making peace of“cers. They discuss the multiple tasks, constant vigilance, continuous perseverance, intelligence levels and personal control peace of“cers need to deal with crime scenes painted in Hell,Ž console murder victims families and endure critics. In the poem, the angel touches the of“cers cheek and says, Theres a leak.Ž Thats not a leak, said the Lord, its a tear,Ž Johnson read. Whats the tear for? asked the angel.Ž At that point, Johnson paused, caught his breath for 10 seconds, then continued. Its for bottled-up emotions, its for fallen comrades, for commitment to that funny piece of cloth called the American ”ag, for justice,Ž Johnson said. The angel, in the poem, tells God hes a genius. God answers: I didnt put it there.Ž Afterward, Johnson LAKE PLACID „ Highlands County has been furnishing the Town of Murals with commercial recycling containers that sit to north side of the parking lot at the Health Department on Main Street. A recent phone call to Town Administrator Phil Williams from Lake Placid to halt recyclingBy KIM LEATHERMANSTAFF WRITERSEBRING „ With a focus on health care, the Leadership Highlands Class of 2018 visited Florida Hospital Heartland Medical Center on Thursday to learn about various aspects of the not-for-pro“t institution, including medical and spiritual, along with its “nancial side. Linda Lynch, director of Pastoral Care spoke of care of the body, mind and spirit, which are import parts of the healing process. Administrative Director Transitional Services/Case Management Terri Bryant offered info about how the hospital assists those who are leaving after treatment to continue their recovery. The 360-degree program is designed to provide resources needed for a successful and convenient Leadership class gets a healthy look at Florida Hospital By MARC VALEROSTAFF WRITERLAKE PLACID „ Fifth graders at Lake Country Elementary gathered in their cafeteria Thursday morning to eagerly listen to Lieutenant Colonel Army (Retired) and MOAA Chapter Secretary Mark Milia, who was on hand to give his presentation. He was assisted by Commander of the Navy (Retired) Freddie Carino and four cadets from Lake Placid High School ROTC. Milia was at the school on behalf of Military Of“cers Association of America, the organization that put together the program called the American Flag Protocol Initiative. This is a 10-week program intended to educate elementary school children on the history, origin and meaning of the American ”ag. It also conveys the importance of patriotism and respect for the ”ag, as well as proper protocols for the display and storage of the ”ag. The program was designed to consist of 10 50-minute lessons of in-classroom curriculum with the “nal class on Thursday. In the “nal class, Milia quizzed the students on what they have learned, taught them the proper way to fold our ”ag and explained every participant will receive a certi“cate of completion at their “fth grade awards on Monday, May 21. One lucky student, EZaria Blue, had the opportunity to stand up in front of her classmates and show off the certi“cate they will all receive on awards day. The American Flag Protocol Initiative is currently only being taught at Lake Country Elementary but those involved are hopeful more schools in Highlands County will follow suit. The program was developed in Sarasota County by the MOAA and is currently used in classrooms across the country. This is still the only school in Highlands County doing it,Ž Milia said. Were trying to get it into more schools.Ž The four cadets from Lake Placid High were Cadet Major Andrews, Cadet Captain Flake, Cadet Command Sergeant Major Gonzalez and Cadet Lieutenant Colonel Kirouac. All four are seniors and will graduate this weekend. The teens represented their ROTC program and were on-hand to help with the folding of the ”ags. Every student was given the opportunity to practice folding the ”ag. Flag Protocol observed hereROBERT MILLERSTAFF WRITER Lake Country 5th graders learn about American flag ROBERT MILLER/STAFFCadet Commander Sergeant Major Gonzalez demonstrates proper ag folding to Mrs. Moreys fth grade class. Cadet Lieutenant Colonel Kirouac assists Mrs. Sides class during the ag folding portion of Thursdays American Flag Protocol Initiative nal presentation. PHIL ATTINGER/STAFFSheris Capt. Kenny Johnson pauses during his reading of When God Made Peace Ocers, an unsigned poem about everything a law enforcement ocer must have and must endure to do the job.PEACE | 4 SHIMSHAK CLASS | 6 KIM LEATHERMAN /STAFFThese recycling containers in the Health Department parking lot on Main Street are an eyesore and expensive. The town is seeking other alternatives. RECYCLE | 6 EAL CADS. EAL DEALES. LIVE BLACKJACK. COME PLAY. 800.360.9875seminolebrightoncasino.comMust be 21 years old to play slots and table games. Must be 18 years old to play bingo. Must be a Seminole Wild Card Member to participate in casino promotions. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. adno=3576314

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. Hyacinth is the common name for approximately 30 perennial ”owering plants of the genus Hyacinthus (order Liliales, family Liliaceae) of the Mediterranean region and Africa. 2. The common Hyacinth (Hyacinthus Orientalis), whose ”owers open fully and look like little star“shes, should not be confused with the common grape Hyacinth ”owers (Muscari Botryoides). 3. The common garden Hyacinth, Hyacinth Orientalis, originated in Anatolia and was brought to Europe in the 16th century. The Hyacinth bulb produces a dense, compact spike of ”owers, 6-12 inches tall. 4. Hyacinths are highly fragrant, bell-shaped ”owers with re”exed petals. The waxy, densely-packed ”orets come in shades of white, peach, orange, salmon, yellow, pink, red, purple, lavender and blue. 5. The 7-8 leaves of the hyacinth are ”eshy, glossy green and strap shaped. The Hyacinth bulb is a light purple or cream in color and are covered with dry, papery, skin-like layers. Source: the”owerexpert. com SEBRING „ Joseph Dylan Scheipsmeiers parents probably had no idea how deeply a visit to Deputy Gentrys SUV memorial would be for the youngster. Scheipsmeier, also called J.D.Ž by his friends, is a student at the Kindergarten Learning Center in Sebring. He was so moved by the memorial he told his teacher Ashley Weldy he wanted to do more. The class decided to hold a bake sale Thursday to raise money for the Gentry family. After getting the green light from Principal Karin Doty, teachers Mandy Davis and Weldy rolled up their sleeves, donned their aprons and got their students families involved. Cupcakes, brownies, trail mixes, cookies and dozens of homemade goodies were set out for sale on Thursday morning at the Kindergarten Learning Center. We began to plan right away,Ž Davis said. The principal was on board and said she had our backs. We enlisted a lot of the families to help bake. We made it happen for the kids, they have servants hearts.Ž The organizers priced the baked goods at $1 each. Davis said she would like to raise $3,000 for the Gentry family. They just might make that goal with student Wren Aldridge working the crowd. Do you have any money?Ž she asked. There were long lines outside and the demand for the sweet treats was high. The students had their private sale inside where they all got to buy a goodies for a dollar or make a purchaseŽ by creating a card for “rst responders, thanking them for their bravery and service. It turns out, Deputy Gentry rarely ate sweets,Ž Davis said. But, if he were to eat one, his buddy told me that it would be a brownie with powdered sugar on top. Thats why the brownie table has a sign that says Gentrys guilty pleasure.Ž Deputy Robert Gunthrop was standing in a fairly long line, waiting to pay for his treats when he explained the bake sale in honor of his colleague was touching for him and other of“cers. It means quite a lot,Ž Gunthrop said. I cant even talk about it or I will break down right here. Sometimes I am good and sometimes Im not.ŽA child shall lead them By KIM LEATHERMAN STAFF WRITERKLC holds bake sale for Gentry family KIM LEATHERMAN /STAFFFrom left: The young man who helped come up with the bake sale, J.D.Ž Scheipsmeier is joined by Brantley Dennis, Alyssa Duke, Daphnie Mazur and Keane Angsinco at the cookie table on Thursday morining. From left: Chasen Giller, Kaden Baggett, Liam Grin and Wren Aldridge were busy selling baked goods to their fellow students on Thursday morning at the Kindergarten Learning Center. adno=3575242 adno=3573542 QUIT YOUR WAY GROUP QUIT Is the in-person option of Tobacco Free Florida Quit Your Way services.toll free 877-848-6696 FREE FREE While supplies last & if medically appropriate. Programs cover all forms of tobacco. CLASS SCHEDULE Quit Smoking Now Weekly Weds. MAY 30 JUNE 27 3:00 4:00 pm Weekly Weds. MAY 30 JUNE 27 5:15 pm 6:15 pmFlorida Hospital Heartland Medical CenterCREATION Health Wellness Center Lake Placid Seventh-day adno=3567414

PAGE 3

Friday, May 18, 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=3577329

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com OBITUARIESThomas F. GildeaThomas F. Gildea passed away on May 7, 2018 in Sebring, Florida. Tom was born in Detroit, Michigan to Francis and Gladys Gildea on Feb. 18, 1936. He married Louise Gildea on Feb. 1, 1964 in Warren, Michigan. He was a quality control engineer by trade which he did his entire working life. However, he will be best known as a professional bassist. He played in several orchestras as well as being a member of jazz bands in Detroit, Michigan and Sebring, Florida. He was also a proud member of the Knights of Columbus. Memories of him will live on through the generations. Thomas Gildea is survived by his wife, Louise Gildea; children, Glen Gildea, Mark Gildea, Jeanette Pike and Michelle Gildea; grandchildren, Melissa Gildea, Nikolas Gildea, Trevor Pike, Sarah Pike and Justin Gildea; great granddaughter, Alexandra Gildea; and Dawn Gildea. The Gildea family wishes to extend its sincere thanks to the employees at Vitas Hospice who helped him transition in comfort, dignity and grace. Funeral services will be held on Monday, May 21, 2018 at 11 a.m. at Our Lady of Grace with Father Nick of“ciating. Arrangements are under the direction of Dowden Funeral Home, 2605 Bayview Street, Sebring, FL 33870. Call 863-385-1546. COMMUNITY CALENDAR TODAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 4 p.m. Fish dinner, prime rib & full menu 5-7 p.m. Dan Patrick 6-9 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Legion “sh fry 4-6 p.m. Music by Patsy 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring Megasoundz. Finger foods 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Washers 1 p.m. Food. Queen of hearts 7 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Call 863-385-8902. VFW Post 3880 in Lake Placid pork loin dinner w/scalloped potatoes, veggie, roll and dessert $8. Get tickets early. Call 863-699-5444. VFW Post 9853 in Avon Park Call 863-452-9853. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringItalian menu, dance only $3. Music by Cowboy Jody 6:30-9:30 p.m. Call 863-471-3557. Moose Lodge 2494 in Avon Park Kitchen 12-4 p.m. and 6-8 p.m. Ed West“eld karaoke 7-10 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Texas hold/ em 2 p.m. Fish and shrimp. Full menu. Lester Blue. Call 863-465-0131. Moose Lodge 2259 in Sebring Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. SATURDAYAmerican Legion Post 25 in Lake Placid Burgers 11:30 a.m. Chips ahoy 1 p.m. Texas holdem 1:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Call 863-453-4553. American Legion post 74 in Sebring Bar poker 4-6 p.m. Queen of hearts 7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Karaoke by Dennis & Wendy 5-8 p.m. Food 5-6 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Call 863-385-8902. VFW Post 3880 in Lake Placid Call 863-699-5444. VFW Post 9853 in Avon Park Show me the money 3-6 p.m. happy hour 3-7 p.m. Call 863-452-9853. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringCall 863-471-3557. Moose Lodge 2494 in Avon Park roadkill game 2-4 p.m. Tiki! Call 863-452-0579. Moose Lodge 2374 in Lake Placid WOTM pork loin. Wayne Purvis. Call 863-465-0131. Moose Lodge 2259 in Sebring Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. SUNDAYAmerican Legion Post 25 in Lake Placid Cafe 2-7 p.m. Chips ahoy 3-5 p.m. Alan Chamberlain 5-8 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Call 863-453-4553. American Legion post 74 in Sebring NASCAR races. Sports package all throughout the day. Grub-O 5-7 p.m. Call 863-471-1448. said he almost didnt make it through the reading. I got to fallen comrades and I was like, Just “nish it. Just “nish it,Ž Johnson said. I think everybodys in that same boat.Ž Highlands County lost Deputy William J. Gentry Jr. this year. Shot on May 6 while investigating a neighbor dispute, he died the next day at Lee Memorial Hospital. He was the “rst loss in the line of duty in 10 years and one of two lost to gun“re in the last 42 years. Florida Highway Patrol Sgt. Nicholas Sottile was shot and killed Jan. 12, 2007, during a traf“c stop on U.S. 27, north of Lake Placid. The shooter has since been tried and sentenced. Others lost were Avon Park Police Of“cer Marc Wilbur, Dec. 25, 2008, to heart attack and Sebring Police Sgt. Jimmie Roger Moore, June 30, 1976, to a car crash. On July 10, 1995, then-sheriff Howard Godwin lost two men in a plane crash near Lake Istokpoga: Capt. Robert F. Hopton Jr. and Inspector James Rodgers. It was the worst day of my life,Ž Godwin said Thursday. Absolutely the worst day of my life. I certainly know what (Sheriff) Paul (Blackman) went through.Ž Godwin, like Blackman, had help. He talked with military of“cers and prayed a lot. It is a tremendous responsibility, whether you want it or not: Just like a parent, you know,Ž Godwin said. Its a guiltlike feeling. You wish you could have prevented it. Then you have to turn it loose.Ž Godwin said he also lost Lt. Fred Fisher on an Easter Sunday not long after that, in a wreck on U.S. 27 near where Sottile would make a traf“c stop 20 years later. Fisher was in a sheriffs vehicle, but not on-duty, Godwin said. Thursdays ceremony had a gun salute and Taps by Veterans of Foreign Wars Post 4300. Sebring Police Chief Karl Hoglund read Floridas Roll Call. Florida lost 12 of“cers in 2017, including two K9s from heat exhaustion, four in vehicle crashes, one hit by a car, two from heart attacks, and three from gun“re: € Orlando Police Lt. Debra Lucinda Clayton on Jan. 9, 2017, from gun“re. € Orange County Deputy First Class Norman Cecil Lewis on Jan. 9, 2017, from a motorcycle crash. € FBI Special Agency Rickey ODonald on Feb. 17, 2017, from a heart attack. € Sebastian Police K9 Diesel on April 28, 2017, from heat exhaustion. € Florida Department of Corrections K9 Freckles on May 10, 2017, from heat exhaustion. € Of“cer Joshua Sanchez Montaad of the Florida Department of Agriculture and Consumer Services, Of“ce of Agricultural Law Enforcement, on June 6, 2017, from an automobile crash. € Florida Highway Patrol Master Sgt. William Trampas Bishop on June 17, 2017, struck by a vehicle. € Escambia County Corrections Of“cer Joe William Heddy Jr. on June 17, 2017, from a heart attack. € Kissimmee Police Of“cer Matthew Scott Baxter on Aug. 18, 2017, from gun“re. € Kissimmee Police Sgt. Richard Samuel Howard III on Aug. 19 from gun“re. € Florida Department of Corrections Sgt. Joseph Ossman on Sept. 10 from an automobile crash. € Hardee County Sheriffs Deputy Julie Ann England-Bridges on Sept. 10 from an automobile crash. In 2018, Florida lost “ve of“cers, including Gentry. The remaining four were: € Brevard County Sheriffs Deputy Kevin James Stanton on Feb. 17 from an automobile crash. € Gilchrist County Sheriffs Sgt. Noel Ramirez on April 19 from gun“re. € Gilchrist County Sheriffs Deputy Taylor Lindsey on April 19 from gun“re. € Jacksonville Sheriffs Police Of“cer Lance C. Whitaker on May 15 from an automobile crash. In closing, Sheriffs Col. Michael Brown said, Our HCSO family has been lifted, inspired and given faith in humanity, as weve received so much love, support and prayers from this community, our fellow law enforcement of“cers and citizens from around this great nation. We are eternally grateful.Ž Know this,Ž Brown continued: That William and these other brave men and women will never be forgotten. We will honor their memory, and carry on their legacy by continuing to serve this community with professionalism and valor. As we go from this place today, go in peace and love. I wish blessings over you and your families. Thank you all.ŽPEACEFROM PAGE 1 PHIL ATTINGER/STAFFVeterans of Foreign Wars Post 4300 Honor Guard res a volley during Thursdays gun salute, part of the closing of the Peace Ocers Memorial Ceremony at the Highlands County Government Center in Sebring. Members of the U.S. Military Vets Motorcycle Club present a wreath during Thursdays Peace Ocers Memorial Day ceremonies in Sebring. 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 LEAD INSTRUCTOR, ENGINEERING PROGRAMYear-round, grant-funded faculty assignment to provide leadership and microcontrollers and programmable logic devices in electromechanical adno=3576814 HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3572241 Great American Gun ShowBig Weekend Event, Buy-Sell-TradeOkeechobee, FLMay 19-20, 2018Okeechobee KOA Convention Center4276 Hwy 441 South Okeechobee, FL 34974$1.00 OFFAdmission 12 & under Free with adult admission CCW Classes at 10am, 2pm Only $49 for more info please call 561-214-5115Sat. 9-5 -Sun. 10-4Vendors call 865.453.0074 adno=3577735

PAGE 5

Friday, May 18, 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. 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. County high schools graduate their latest group of seniors today and tomorrow. Its a time-honored tradition to send them off with best wishes for a successful future. And we do wish them well as they move along whatever path they choose „ or that chooses them. But after four years of watching these young people excel in the classroom, on stage, on athletic “elds and in the community „ even in other countries „ we want to leave them with a different message of encouragement: Youve got this. Some of them have their futures planned to a fare-thee-well. Some arent sure what theyre going to be doing this afternoon. Some „ maybe a majority „ have thought only a step or two ahead and are keeping their options open. Know this: Thats the way it has always been. And its “ne. You have an education from a good school. You can use it to open almost any door in front of you now, whether its to get into a college or university, a technical school, a training program or a job. Whichever one you choose, youre ready for it. Trust us. But we have some advice anyway „ not that we think you really need it. Indulge us. Its what adults do to reassure themselves that the ”edglings are indeed ready to leave the nest. Its going to be scary, for a while. From this point forward, many „ maybe most „ things in your life will be different: new place, new school, new classes, new friends. New responsibilities. Youll soon be in charge of much of your life, if youre not already. Some of you will be leaving home for the “rst time. Even if youll still live at home, mom and dad will be weaning you off their services and their funding. If you dont feel ready for that, youre normal. Allay your anxiety by using whatever transition period you have to get ready for the next phase of your life. Earn some money, at least until you go back to school. Learn about bank accounts, set up bill pay and take over your own bills. (If youll still be living at home, kick in something to your parents for room and board. Its the grown-up thing to do.) Create a budget and live within it. You dont want to look like a credit risk before you even get any credit. Learn how to cook, even if its just advanced microwaving. Making food is cheaper than eating out and unless you pay cash for everything, you wont believe how quickly your money will disappear every month. Pick up the other domestic skills you need by learning to do your own laundry, clean your own space and make your own bed. Thats a little thing, but making the bed starts your day with a sense of accomplishment you can build on. And when your day is done, you have a made bed to welcome you. Dont reset your body clock by staying up all night and sleeping all day. Thats not conducive to early classes or keeping a job. Similarly, dont let your newfound freedom go to your head. The old saying about how whatever happens in school goes on your permanent record is really true after you turn 18. Make a bad decision and you could throw away all your hopes and dreams. You know all that, though. Todays high school seniors are better educated, more aware and more sophisticated than ever. They have to be. Their world is vastly different from the one their parents grew up in. Which is what makes it scary for them. But parents, trust us. Your kids have got this. „ Sun NewspapersGrads, your future is in good hands „ yoursIt sat in my parents dining room for 30 years or more: an old oak stereo console with large speakers concealed by green fabric. It “lled my childhood with a harmony and clarity we could use lots more of about now. Sundays after supper, the sweet smell of coffee and pot roast and pineapple upside-down cake still in the air, my father (the Big Guy) loved to play his favorite albums on it. He liked Barbra Streisand in those days. He loved Herb Alpert & the Tijuana Brass. And hed go nuts when he played The Stars and Stripes Forever!Ž by John Philip Sousa. Hed turn the volume high and begin marching through our small house, lifting his legs and arms high and making exaggerated faces the way comedian Red Skelton did with his Clem Kadiddlehopper character. Wed jump from the table and follow behind him, marching and laughing until tears “lled our eyes. That old console played nonstop during the Christmas season. Our stack of records usually began with the Holiday Sing-Along with Mitch MillerŽ followed by Christmas with the Chipmunks.Ž Then came Snoopy vs. the Red BaronŽ and Bing Crosby. As soon as Bing “nished, we restacked the albums and played them again. My mother used the stereo more than anyone. She loved to listen to it while working around the house. She loved to whistle, too, a habit she learned from her father (and one she passed along to me). Hers was a high-pitched whistle „ the sound of a happy robin singing on a sunny spring morning „ and she could harmonize with most tunes. Sometimes she tuned in to an AM station that played Frank Sinatra and Dean Martin. Other times shed play her Doris Day album. I still can hear her whistling to Que Sera, Sera.Ž Ive been thinking about the old stereo console lately. Ive been longing for the sweet, simple music that it brought into our home „ a simple harmony and clarity for which the world is in desperate need. There is so much yapping and shouting on television and the radio. There is an obsession with Don Imus and Anna Nicole, and every yapper under the son is beating both stories into the ground. And while the experts weigh in on the idiotic statements uttered by Imus, few criticize the words and images on so many other channels that are 20 times more vulgar and demeaning; few are critical of so many real woes we face in a culture becoming more crass and cynical by the minute. The shouting and hooting and hollering has gotten so loud, its getting hard to hear anymore „ its getting hard for folks to distinguish between what is worthwhile on the tube and the radio and what is garbage. This must be the case. Why else would so many crude, silly and stupid programs litter the airwaves every night? Some weeks „ a week just like this one „ I just want to escape it all. My family doesnt have the old stereo console anymore, but I did buy a new turntable recently. My mothers cousin gave me dozens of old albums she no longer listens to and Ive been working my way through them. I listed to an old Sinatra album recently. It was wonderful to transport myself from our noisy world into one of clarity and harmony and simplicity. It was wonderful to travel back to the 1950s and 1960s. Human nature and the world were messy then, too, but the noise level was much lower. There was no cable then „ no channels to allow the yappers to yap. The average citizen was certainly a lot more civil then than the average fellow is now. Perhaps wed all be better off if more folks started collecting old albums „ if more folks tried re-creating the simple childhood memories of the old stereo consoles that once sat in their parents dining room. This is an excerpt from Tom Purcells Misadventures of a 1970s Childhood,Ž a humorous memoir available at amazon.com. Send comments to Tom at Tom@ TomPurcell.com.Longing for the old, wooden stereo console Tom PurcellGUEST COLUMN There is nothing in downtown Sebring.Ž This is something that I have heard, and squirm when I do. Obviously they have not visited downtown Sebring in some time. Our quaint area surrounding The Circle is “lled with stores and boutiques run by local families and individuals who truly invest in Sebring. Running a small business in any environment is a challenge, but none more so than in a small town with economic challenges. To coin a phrase, blood, sweat and tearsŽ go into keeping a business thriving. I invite those who have not been to the hub of Sebring to come see any of the dozens of businesses lining our historic streets. Need your hair cut? There are at least three barber shops and several salons. Need a cup of joe?Ž Got that covered. Have a picture that needs framing? You can do that downtown. Would you like to “ll your home with local original hand painted art? Yes, right here on The Circle. Prescription need re“lling? Here too. Hungry and looking for a sweet place to have breakfast, lunch or dinner? At least four are within walking distance of each other and within view of The circle. Want to take an art class? Lots of them. Interested in attending a live theatrical performance? You can do that here! Looking for a casual weekend out“t? Get your pet groomed? On The Circle. Need gifts for birthdays? Here. Fresh ”owers? Yes again! Wine? Yes! Fine jewelry? Yes and repairs too! You get my point by now, Im pretty sure. Supporting our local businesses keeps our town invigorated, full of life. When we succeed, we reinvest our dollars right here at home too. Big box stores, not so much. Do we need them? Sure, but we also need the moms and pops.Ž Small businesses make up 99.7 percent of the U.S. economy (according to current data). We do have empty storefronts in downtown Sebring; some due to hurricane damage, from which those businesses may not have been able to recover, some due to lack of business. I personally would much rather drive and park at the downtown than to drive on the highway. I invite you to visit your downtown businesses on a day off. Take your time, stop in and say hello. Help to keep your hometown small businesses in business. We play a vital role in your community. We are proud to be here and eager to show you why. We love our community. That is why we are all here. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Eager to show the downtown off Ladonna RodriguezWHERE LIFE BLOOMS

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. recovery. Florida Hospital Heartland Medical Center CEO Randy Surber spoke of future plans and expansions at the hospital, which has room to grow with more than 70 acres. Florida Hospital Heartland Medical Center Vice President and Chief Financial Of“cer Rosalie Oliver explained the “nances of operating the hospital. She noted that as a not-for-pro“t, the hospital is charitable and faith-based and returns a bene“t to the community. Florida Hospital Heartland Medical Center Interventional Cardiologist/Medical Director Heartland Vascular Center Dr. Thomas Shimshak explained the different treatments and procedures the hospital offers for patients with heart and vascular disease. He noted that the Heart and Vascular Center is a leading, national training facility for practicing physicians in multiple sub-specialties, including, interventional cardiology, radiology and vascular surgery. Leadership Highlands class member Anastasia Saunders said she was impressed with the Florida Hospitals continued effort to bring in new and advanced technology to treat its patients. It is pretty incredible that the hospital has the technology that they are bringing in and using to help advance medicine in our small community,Ž she said. It was exciting to see and hear from the different medical staff.Ž Leadership Highlands was founded in 1999 to familiarize the participants with the infrastructure, agencies and economic enterprises that exist in Highlands County. About 20-28 participants from the public and the private sector attend the monthly classes that are held in different locations that are appropriate for the focus of that days class. Enrollment applications for the 2018-19 class are now available. For information about enrollment or participation, contact Kris Juve at 863-784-7189 or email juvek@south”orida.edu.CLASSFROM PAGE 1 MARC VALERO/STAFFThe Leadership Highlands class tours an Intensive Care Unit room Thursday at Florida Hospital Heartland Medical Center. Waste Connections Jim Wheatley advised Williams the company will start charging the town immediately to pick up the containers. The price of the recycling nearly gave the council sticker shock; the prices Williams was quoted would equal nearly $20,000 per year. Currently, the bins are open to the public,Ž Williams said. A lot of people from the outside of town come in and use those bins.Ž The council members voiced concerns the town would be paying a lot of money for people other than its residents to use. The bins also violate some of our town codes, in that they invite people to come in and toss out their recycling,Ž Williams said. The town would be paying for something that is open for everyone. There have been neighboring businesses that have complained because the stuff (recycling) is over”owing (out of the containers).Ž Everyone agreed the over”owing containers are an eyesore and unsanitary. The broken glass around the bases of the containers creates a safety liability. I have to agree and I have always been for recycling,Ž Councilwoman Debra Worley said. I think the whole country should do it. It is an unfunded mandate from the state...I just think with our tiny, little town, its a tough nut.Ž Councilman Ray Royce wanted to get clari“cation on the legal obligation of the town before continuing with the recycle project. At the point we have to expend town funds, we need to stop the current process and ask Mr. Williams to continue to explore, if the town wants to have recycling and its feasible. If so, maybe to have one container, in one place in town and people within that municipality can register to utilize it once a week. We can see if that will work. We just cant afford $20,000 to be the recycling center at the southern end of the county.Ž Mayor John Holbrook thought Royces idea would work if they moved the operation onto a town property that was staffed. The town barn was brought up as an example. Were still going to have some costs,Ž Royce said. We will still have to pay the recycling company. But I dont think we should even consider it unless this number becomes a quarter of that.Ž Williams thought recycling mandated by the state might not apply to the town. I dont think the municipalities are required to,Ž Williams said. The county is kind of being compelled to.Ž The Council decided to stop the recycling services until such a time as they found out if there was a penalty. RECYCLEFROM PAGE 1 HIGHLANDS NEWS-SUNAmanda Young, advertising sales representative, Vivian Cole, Marvelous Mom winner and Karen Clogston, editor of Highlands News-Sun.We asked readers to submit their reason for why their mom/mother “gure is marvelous. Vivian Kasley wrote a heartfelt story describing her mother, Vivian Cole who was selected as the winner. Kasley honors her mothers perseverance and her ability to brighten even the darkest days. For her entry, Cole won gift certi“cates from the contest sponsor, Bill Jarrett Ford.Marvelous Mom winner

PAGE 7

Friday, May 18, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSFor the seventh consecutive year, the Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama is part of the annual Victoria Day SpeedFest this weekend at Canadian Tire Motorsport Park (CTMP). Eleven Porsche GT3 Cup Canada Platinum Cup class cars are slated to compete in the two, 45-minute sprint races set for the weekend, with the “rst on Saturday, at 3:05 p.m. and the second on Sunday, at 11:20 a.m. The races are the third and fourth rounds of the 2018 season and will be streamed live on IMSA.tv. Only one driver in this weekends lineup has previously been victorious in Platinum Cup at Victoria Day SpeedFest … Zach Robichon in the No. 98 Mark Motors Porsche. Robichon, who won Round 2 in 2016 at the fan-favorite event, enters the weekend with a 12-point advantage in the championship standings after taking the “rst two victories of the season at Sebring International Raceway back in March. One of the 10 drivers looking to halt Robichons momentum is rookie Jeff Kingsley in the No. 16 Porsche for Policaro Motorsport / SportsCarBoutique. With a background featuring the Canadian Touring Car Championship and a win at the 2017 British Empire Motor Club Fresh faces are looking for victoriesSpecial to Highlands News-SunPorsche GT3 Cup Canada is set for this weekendThe talented golfers at Lake June continue to post solid scores in their different events. In the May 7 Ladies League, the “rst place team with a score of 36 was Annie Hall, Joyce Swartz and Chris Heath, second place with a score of 39 went to JoAnn McGill, Pat Asmus and Panda Burton, while third place with a 40 was Barb Sydenstricker, Elaine Orr and Margaret Schultz. Closest to pin winners were Margaret Schutz on hole No. 2 with a shot that was 21-feet, inches, and JoAnn Mcgill on No. 8 at 10 feet. In the May 9 Mens League, “rst place with a score of 42 was the threesome of Dick Denhart, Norm Grubbs and Bruce Myers, second place with a 42 went to Tony Notaro, Bill Fowler, Ron Cobert and Al Welch, while third place with a score of 44 was the team of Neil Isett, Dennis Mathew, Larry Heath and Fred PorkyŽ Neer. Closest to p winners were Ron Cobert with a shot that was 5-feet, 8 inches from the cup, Fred PorkyŽ Neer on No. 4 at 42-feet, 11 inches and Bill Fowler on No. 8 at 7-feet, 9 inches. In the May 10 Mixed Scramble, the “rst place team with a score of 54 was Doyan Eades, Jack Clegg and Barb Sydenstricker, second place with a score of 55 was the foursome of Tony Notaro, JoAnn McGill and Joe and Joyce Swartz, while third place with a score of 58 was Larry Heath, Bob and Elaine Orr and Fred PorkyŽ Neer. Closest to pin winners were Joyce Swartz on hole No. 2 at 14-feet, 1 inch, Fred PorkyŽ Neer on No. 4 at 22feet, 3 inches and Barb Sydenstricker on No. 8 at 11-feet, 9 inches.Lake June golfers keep on swingingSpecial to Highlands News-SunThe 24 Hours of Le Mans draws strong fieldFamous endurance race less than 30 days awayWith only 30 days to go before the 86th 24 Hours of Le Mans, the Automobile Club de lOuest is delighted to announce the list of competitors requested to undergo the mandatory pre-race checks on 10 and 11 June. The countdown is on! The 24 Hours of Le Mans starts in just 30 days and race organiser the Automobile Club de lOuest has chosen the date to publish the list of competitors invited to present cars and drivers for scrutineering and adminstrative checks on 10 and 11 June. It comprises the names of the sixty teams selected to take part in the French endurance classic. Authorisation to race is subject to these mandatory pre-race checks. The sixty teams are divided into four classes: 10 cars will run in LMP1, including 2 Hybrids, 20 in LMP2, 17 in LMGTE Pro and 13 in LMGTE Am. Given the glittering line-up, this years race (16-17 June) promises to be more exciting than ever. Major manufacturers Toyota, Ferrari, Ford, Ferrari, Porsche, Aston Martin, BMW and Chevrolet will all be on the grid. As for the crews, the race clearly holds an attraction for Formula One drivers. Two-time world champion (20056) Fernando Alonso is contesting the entire World Endurance Championship this season, as well as upholding his Formula One engagements. Racing a full season in two different disciplines is practically unheard of, so hats off to Alonso! The Spaniard will not be the only Le Mans rookie from Formula One. He is joined by 2009 world champion Jenson Button, Spanish Grand Prix winner Pastor Maldonado and Juan Pablo Montoya, winner of seven Grand Prix and the Indy 500. Yet more of this years drivers have Formula One backgrounds, namely Jean-Eric Vergne, Felipe Nasr, Andr Lotterer, Kamui Kobayashi, Kazuki Nakajima, Sbastien Buemi, Vitaly Petrov, Stphane Sarrazin, Paul di Resta, Jan Magnussen, Sbastien Bourdais, Giancarlo Fisichella, Olivier Beretta, Jan Lammers, Bruno Senna and Pedro Lamy. Le Mans is a world-famous race and remains popular with the stars of American sportscar series. Ryan Briscoe and Indy 500 winners Tony Kanaan and Scott Dixon will be joining Sbastien Bourdais and the popular Juan Pablo Montoya.Special to Highlands News-SunThe Adult/Child golf tournament is set for Saturday at Sun n Lake Golf Club. The one-day, 18-hole event kicks off the summer golf season for the Sertoma Junior Golf Tour. The Sertoma Junior Golf Tour has been in existence for more than two decades and has helped a large number of youngsters improve their games and go on to play high school and college. The Adult/Child tournament tees off at 8:30 a.m. Saturday with a shotgun start. Sun n Lake head professional Andy Kesling will once again be the Sertoma Junior Golf Tour Director. Were looking forward to a great summer of golf,Ž said Kesling. The Adult/Child is a great way for families to get out on the course Adult/Child golf is on tapBy MARK PINSONSTAFF WRITERSertoma Junior Golf Tour set for summer season IMSA PHOTOThe Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama is part of the annual Victoria Day SpeedFest this weekend at Canadian Tire Motorsport Park. IMSA | 8 FILE PHOTOCorvette Racing is looking forward to competing in the 24 Hours of Le Mans next month in France.FILE PHOTOHannah Revell, who won last years girls 14-18 age group, follows through on her tee shot in a Sertoma Junior Golf Tour event at The Blus golf course in Zolfo Springs. FILE PHOTOKole Morgan blasts out of the bunker on the ninth hole during last years Sertoma Junior Golf Tour event at Placid Lakes Country Club. GOLF | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com and enjoy playing and spending time together.Ž The Sertoma Junior Golf Tour requires a one-time registration fee of $30 for each child. Tournament fees for junior golfers playing six holes is $12, golfers playing nine holes is $15, and golfers playing 18 holes is $20. Lunch is included in these fees. Two day events are double the cost. In the boys age groups, 6-8 year olds play 6 holes from the 200-yard marker and the forward tees on par 3s. The 9-10 year olds play 9 holes from the forward tees and both of these divisions will ride in golf carts. A parent will need to be there to drive the child around the course. The 11-13 year olds play 9 holes from the mens tees, the 14-15 year olds play 18 holes from the mens tees and 16-18 year olds play 18 holes from the mens tees. In the girls age groups, 10 and under play six holes from the 200-yard marker, forward tees on par 3s. This division will ride in golf carts. A parent will need to be there to drive the child around the course. The 11-13 year olds play 9 holes from the womens tees and 14-18 year olds play 18 holes from a tee with a yardage between 5200 … 5600 yards. With people taking vacations throughout the summer, players still have a chance to win their age group since the best 5 out of the “rst 9 event “nishes, plus the Tour Championship will count toward age division standings. You can drop poor “nishes by playing in more events. Points accumulated go toward age division awards at the end of summer. All golfers who play in at least 5 out of the “rst 9 events plus the Tour Championship will receive a trophy at the Awards Banquet which is after Day 2 of the Tour Championship. To sign-up for the Sertoma Junior Golf Tour events, E-mail Tour Director Andy Kesling @ sertomajrtour@gmail.com. Please sign your child up well in advance,Ž Kesling said. Deadline for signing up for any event is 4 days in advance of the event date. To get your childs tee time, you can check your e-mail 2 or 3 days in advance of the tournament. Please be at your designated hole to tee off 10 minutes prior to your scheduled tee time.Ž Kesling, who played on the Sertoma Junior Golf Tour as a youngster, is excited to get the summer golf action underway again. The Sertoma Junior Golf Tour is a great way to improve your game under tournament pressure,Ž Kesling said. We play different courses each week which helps to develop all aspects of your game. Golf is a great sport and one that you can enjoy the rest of your life. We invite any youngsters that have some golf experience to come out and join us and have some fun while getting some great exercise.ŽGOLFFROM PAGE 7May 19 Adult/ Child Kickoff Classic Shotgun Start Sun N Lake Golf Club, 8:30 a.m. May 31 Event #1 at Harder Hall, 9 a.m. June 7 Event #2 at Golf Hammock, 9 a.m. June 14-15 Event #3 EMCI Wireless Championship at Sebring Golf Course, 9 a.m. June 21 Event #4 at Bluffs Golf Course at (Zolfo Springs), 9 a.m. June 28 Event #5 at Pinecrest, 9 a.m. July 5 Event #6 at Spring Lake Golf Resort, 9 a.m. July 12 Event #7 at Highlands Ridge North, 9 a.m. July 19-20 Event #8 at River Greens, 9 a.m. July 26 Event #9 at CC of Winter Haven, 9 a.m. August 18-19 Event #10 Sertoma Junior Tour Championship at Sun N Lake Golf Club, 9 a.m.Sertoma Junior Golf Tour 2018 Schedule FILE PHOTOKale Henderson chips up to the fourth green during last years Sertoma Junior Golf Tour event at River Greens Golf Club.(BEMC) three-hour endurance race, Kingsley is well acquainted with CTMP, albeit in different cars. I am really looking forward to getting on track this weekend at the Victoria Day SpeedFest in the Porsche GT3 Cup car,Ž Kingsley said. Ive driven the track many times in different cars, however, the speed of the Porsche will certainly add some exciting challenge. Canadian Tire Motorsport Park is renowned for its driving criteria as it really puts drivers to the test.Ž Kingsley makes up half of the two-car effort put forth this season by Policaro Motorsport / SportsCarBoutique, with Michael Di Meo sliding in the teams No. 35 Porsche for the “rst time this year. With this season being the teams “rst since 2016, both Kingsley and Di Meo are looking to deliver results. Policaro Motorsports and SportsCarBoutique are working diligently to get the cars dialed into race pace,Ž added Kingsley. Representing Porsche Centre Oakville, the cars have a great team behind them, and theyve left it up to me to get the result at the end of the day. It is my hope that I can put the team on the podium, right where they belong, and where they left off in 2016. I hope to see many fans in the crowd and hope as a series we can provide them with a great show.Ž Porsche GT3 Cup Canada action kicks off this weekend with two practice sessions today, followed by qualifying on Saturday morning at 8:50 a.m. Along with the on-track action this weekend, fans have an opportunity to meet the drivers at an autograph session also scheduled for Saturday at 11:15 a.m. at the Yokohama Tire Service Center. Victoria Day SpeedFest is the “rst of two trips Porsche GT3 Cup Canada will make to CTMP in 2018, as the track will host the series “nale on August 25 … 26. CTMP also hosts IMSAs ”agship series, the WeatherTech SportsCar Championship on July 6 … 8 for the Mobil 1 SportsCar Grand Prix weekend.IMSAFROM PAGE 7 IMSA PHOTOEleven Porsche GT3 Cup Canada Platinum Cup class cars are slated to compete in the two, 45-minute sprint races set for this weekend in Canada. F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds 2018 Junior Golf Camps For all kids ages 6-13 years old Breakfast & Lunch served each day 863-385-4830 ext. 1 Bring your kids out to learn and experience the game of golf.$125 per Childper weekMonday Friday 8:30 am 12:00 pmJune 4-8 & June 11-15 July 9-13 & July 16-20Sign Up Today As Space Is Limited!adno=3577854 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Still Strolling Down Memory Lane Upcoming Birthday Tomorrow! adno=3577860 Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit Year APY*2. $1000.00 1-* Annual Percentage Yield (APY) eective CDs oered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “nancial advisor today. Carole CookFinancial Advisor 3200 US Hwy 27 S, #200, Sebring, FL 33870 863-314-6108 www.edwardjones.com Member SIPCTim BrinlingFinancial Advisor 17 Ryant Blvd Sebring, FL 33870 863-382-8644adno=3577836

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, May 18, 2018 Dog Ownership … Traveling with FidoIf you are planning a road trip this summer, take the entire family including your 4-legged furry friends. Dont leave Fido at home. Take him along but be prepared and do your thoughtful preparation prior to departure to ensure a safe and comfortable trip for everyone. The American Kennel Club suggests getting your dog ready to travel (car rides) by making some short trips in the car. The practice runs should go to fun places for the dog such as the dog park or the Dairy Queen so that your dog associates car rides with fun events. Everybody gets excited about the trip and some of us even get a little anxious. Dogs are the same. Helping to reduce anxiety will also help to reduce car sickness. Some dogs travel better with an empty stomach and others prefer a little something in the stomach to reduce possible nausea when the bumps and turns occur. Needless to say, be prepared with paper towels, bottled water, cleaning supplies and an extra clean blanket or pad just in case there are accidents. If hotel stays will be needed, it might be a good idea to make your reservations in advance so that there are no problems when you arrive with your 4-legged furry friend. Many hotels now accept dogs, but it is a good idea to check ahead of time regarding an additional pet fee and a possible weight limit for the dog. Often the rooms assigned for pets are located on the “rst ”oor. Travel gear might be a good idea to help keep your dog safe and comfortable while riding By SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUN COURTESY IMAGEA dog left alone in a car.TRAVEL | 2 It all started “ve years ago by asking the then editor of the newspaper and neighbor if I could write something more than a monthly press release about what the EAA Chapter 1240 was doing at the airport. As more was happening with the youth and the chapter there was more to write about and soon it became a weekly effort. I have enjoyed writing the weekly column and appreciate the comments via an e-mail or phone call; at least I know a few folks are reading it. For the better part of “ve years, on a weekly basis, I often get asked where I get the ideas for the stories. To be honest, it can be a challenge at times, but with all the activity going on with the chapter, the youth programs, and things in the General Aviation world, there is most always something to share. Trying to keep things on a somewhat local perspective, I keep my eyes and ears open as events unfold through the week. I try to write as if you the reader, are sitting across the table from me as we enjoy a cup of coffee, just two folks interested in aviation sharing some time together. There are key things I look for: passion, excitement and determination. When I see that in a youth or a volunteer, it is the beginning of a great story. Another element is that my being involved in General Aviation and hanging around the airport and the EAA Chapter building, I get to meet some very interesting people from all over the world. There is always a story or two lurking there after a few questions. This weekend there will be a multitude of launchesŽ, as seniors from all three county high schools are ending one journey and beginning another. Some of these young adults have been with us in our aviation programs for years and it is heartwarming to know we helped plant a seed for their future endeavors. Other graduatesŽ come to mind such Dusty Bury who was in the “rst aerospace class at Lake Placid High School and now is a commercial pilot for American Airlines. Billy Powers earned his private pilots license from an EA 1240 Aviation Scholarship and is “nishing his studies at Embry Riddle Aeronautical University on his path to commercial aviation. Ronni Gavagni, who now works for a NASA contractor as a check engineer, also earned a pilot license through our EAA Chapter 1240 ”ight training scholarship. Nix Thomas, a Sebring High School graduating senior, recently “nished his private pilot license and is on his way to a future in the skies. There are more, and we watch two current ”ight scholarship students, Where do the stories come from? FlightlineJOHN ROUSCH FLIGHT | 2 On April 22, Archbold Biological Station and the University of Florida (the Range Cattle Research and Education Center in Ona, Hardee county), collectively sent a team of delegates to the weeklong annual meeting of the Long-Term Agroecosystem Research (LTAR) network held in El Reno, Oklahoma. LTAR is a national initiative by the U.S. Department of Agriculture, whose goal is to build knowledge to sustainably intensify agriculture, while minimizing or reversing environmental impact,Ž explains LTAR Data Manager Shefali Azad. The network currently consists of 18 sites across the continental United States, each with a long-term history in agricultural and ecological research. The Archbold-University of Florida collaboration comprises one site.Ž As part of its many scienti“c operations, Archbold operates the 3,000-head working cattle ranch in Lake Placid, known as Buck Island Ranch,Ž says Dr. Betsey Boughton, Associate Research Biologist and Program Director at the Ranch, Research is simultaneously carried out on soils, water quality, biodiversity, greenhouse gas emissions, effects of “re, and agricultural production at the Ranch.Ž The University of Florida at Ona carries out similar research at their Range Cattle Research and Education Center, a 1,200-head working cattle ranch on native rangelands. Together,Ž Boughton continues, Archbold and the Range Cattle Center represent the subtropical improved pastures and native rangelands that comprise the cattle industry in Florida.Ž More than 130 agricultural scientists, economists, sociologists and data managers gathered at El Reno to discuss research needs for the future of sustainable agriculture in the United States. The focus of the meeting was discovery, collaboration, and cross-site comparisons,Ž Azad says. For instance, what parallels can we in Florida draw from the stakeholder-driven adaptive approaches to cattle management in Nunn, Colorado? How can we take the crop Archbold and UF take national stageARCHBOLD BIOLOGICAL STATIONLong-Term Agroecosystem research very importantUF/IFAS had a wonderful turnout for the 2-day Birds. Workshop hosted at the extension of“ce! Taylor Davis, the Livestock and Natural Resources UF/IFAS Extension Agent, along with Dr. Raoul Boughton, a Rangeland Scientist of Wildlife for UF, presented several educational topics on the “rst day. They spoke on The Basics of Bird WatchingŽ, Species of Birds in Highlands CountyŽ, and Bird HabitatsŽ. For a “rst time program they had 21 people in attendance on 4/30 and 11 attendees on 5/01 for bird watching in Highlands Hammock. Based on participant feedback, everyone loved the program and hope that the Natural Resources department within the extension of“ce will hold this program again soon. Bird watching in Highlands Hammock was full of wonderful local birds and the birds were very chatty during the bird watch! Participants were able to put their bird watching skills to use by listening, then “nding the birds with their binoculars. A great time was had by all! If you are interested in attending the next Natural Resource program, please call the extension of“ce at 863-402-6540 to stay up to date with upcoming programs! Birds workshop a success Special to Highlands News-Sun COURTESY PHOTOBird watching at Highlands Hammock. ARCHBOLD BIOLOGICAL STATION Archbold scientists Dr. Hilary Swain, Dr. Betsey Boughton, Dr. Amartya Saha, and Vivienne Sclater meet with other LTAR network scientists in Tifton, Georgia earlier this year. HILARY SWAIN PHOTOThis machines new technology can measure methane emissions as a cow is grazing, which is why scientists cleverly call it The Munchinator.Ž STAGE | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com rotation ef“ciency models developed at Pullman, Washington, and apply them to Tifton, Georgia? What emerging technology is the research team in Oklahoma using to measure methane emitted by cattle when grazing in pastures? All these and much more were discussed in great detail at the meeting.Ž Notable presentations included ways to develop water and carbon budgets for a site,Ž Shefali Azad continues. Another interesting idea discussed was how researchers view the manure produced on farms and ranches as part of a geographically larger manure-shed (like a watershed) showing where manure is produced and where it is then exported or shipped. The National Wind Erosion network reported on wind-based soil losses from agricultural lands. And the team that looks at remote sensing information such as satellite, airplane and drone data, has begun building computer scale-up models to use LTAR results from the 18 sites for larger, agriculturally similar regions of the U.S. that they represent.Ž Azad adds, I was involved in a lot of breakout groups discussing protocols to measure and store climate, soil health, and water quality data and how to make these data publicly accessible over the Internet. Other groups discussed ways to compare the long-term data collected by all 18 LTAR sites and publish multi-author papers highlighting results. Still other groups discussed how to bring local producers, scientists, and policymakers together to develop LTAR research that could improve rural prosperity across the United States.Ž The team from Archbold and University of Florida contributed to many of these discussions,Ž says Dr. Hilary Swain, Executive Director of Archbold, adding, We presented one poster display highlighting our sites objectives, and two collaborative research posters, one on a GPS cattle tracking system developed by University of Florida and a second poster on reviewing the ecosystem values from agricultural landscapes that bene“t people.Ž Dr. Swain is part of the 9-member Leadership committee that guides the vision and direction of the national LTAR network. All in all,Ž Swain continues, it was a successful, highly productive meeting that enabled Archbold and University of Florida to add our expertise and research about Floridas ranches to this national science debate. There was a lot of energy in the room generated by new teams of researchers, with widely different areas of expertise and from very dissimilar locations, asking questions and planning how to combine data from multiple sites to undertake nation-wide research projects. We are excited to be part of the LTAR program fostered by the U.S. Department of Agriculture, and to be working with their big science approach to building a solid ecological, social, and economic foundation for understanding the future of U.S. agriculture.ŽSTAGEFROM PAGE 1 Lake Placid High School Junior Luke Halpern and Sebring High School senior Luis Rodriguez travel down the runway to their pilots license. All have been examples of excitement, passion and determination. I have had the opportunity to experience many things in my life journey. The most signi“cant and meaningful beyond being a parent, is being a teacher. Over the many years standing in front of the classroom, bringing information and ideas forward in meaningful and impactful ways is a real honor and great responsibility. I never took it for granted and loved most every minute. I too had the passion, excitement and determination, some days more than others. I have also had the opportunity to work with some of the most skilled and dedicated education professionals. These past two years I have had the honor of working with a person who has the passion, excitement and determination in limitless amounts. He was originally interested in helping his son “nd a place where he could get involved in aviation. The introductions were made, Young Eagles ”ights came next and the son became a “xture at the EAA Chapter 1240 hangar, and so did his dad. There is a dynamic between a father and a son that is special. My son Mike and I have had many adventures together where at times I became the teacher/ leader, times when we both learned together, and times when he was the teacher. Those are bonds that are strong and will stand the test of time through any situation. I saw the same relationship building at the hangar as both the father and son became more involved, and then came the AirCam build project. If you ever saw a nature video where a piece of raw meat is thrown into a river with Piranha and saw the feeding frenzy, you have some indication of the energy and passion that came from these two in building the AirCam. When we “rst took on the AirCam project I thought I would be spending quite a bit of time on the build as I have been a shop teacher most of my career. As it turned out, all I needed to do was help provide the organizational support and resources and then get out of the way of the PiranhaŽ working on the build. Meticulous, organized, passionate, dedicated, and focused are just a few of the adjectives I could use of what the father and son displayed as the build moved forward. Those qualities are contagious and others young and old were welcomed to join the build. It was pure magic to see it all come together. Both father and son have access to the building and when catching up with them I often heard that they stayed late into the evening before just doing that one more thingŽ. Im honored to be able to work with Mike Halpern and his son Luke. Both are examples of unending excitement, passion and determination. Younger son Jude is often right by their side as it becomes a family affair. Next year Mike and I will be co-teaching an in-school Aerospace Technologies class at Lake Placid High School. We are bringing back the curriculum I started there 18 years ago. The on-line version of the course will continue for Sebring and Avon Park High Schools. I hope I can keep up. As a teacher you are planting seeds of opportunity. Many young adults this weekend will walk across the stage to receive their diploma. They are examples of what they and their teachers have done together. Excitement, passion and determination are the things that nurture the growth of the seed, like the lowly acorn turning into the mighty Oak. Best of luck to the class of 2018! Go forth and plant your own seeds of opportunity.FLIGHTFROM PAGE 1in the car. Crash-tested car safety harnesses, console dog car seat with high back (ideal for small dogs), vehicle barrier with doors, well-ventilated crates and pet ramps are just a few of the safety items that are available. My Murphy weighs about 67 pounds; so due to her size, the vehicle barrier with a door will work out perfectly and keep her from distracting the driver with kisses every 5 minutes. A travel bowl will come in handy also, but just provide enough water to keep the dog hydrated. If youre traveling to a colder climate, your pup might need some outerwear to protect his body from the cold and wind. Often out on the highway we see a dog hanging his head out of the car window. The dog might like all the cool air hitting his face, but you are putting him in danger regarding ”ying objects or the risk of another car coming too close to your vehicle. Fido will be just “ne in the back seat in his crate or with a harness attached to a seat buckle. Other safety precautions include drinking water. It is recommended to take water stored in plastic jugs. Drinking water from an area the dog is not accustomed to could result in tummy upset. Make sure your 4-legged family friend has a microchip for identi“cation and wears a collar with a tag imprinted with your home address, as well as a temporary travel tag with your cell phone. At dinner time, take Fido with you. A dogs gotta eat too! And no matter where youre headed, you will be able to “nd a great sidewalk cafe, brew pub, coffee shop, or other eatery that will welcome Fido to join you at an outdoor table. According to Cesar Millan, it is best to feed Fido prior to going to the restaurant and wearing him out so that he is not full of energy. Check out restaurants ahead of time to make sure Fido will be a welcomed guest. Usually establishments with outdoor seating will permit pets. Lastly and most importantly, never leave your animal alone in a parked vehicle. On a hot day, even with the windows open just one or two inches, a parked automobile can become a furnace in no time and heatstroke can develop. In cold weather, a car can act as a refrigerator, holding in the cold and causing the animal to freeze to death. It will be a huge bene“t for the entire family if Fido has received some training and exhibits good manners. The Heartland Dog Club of Florida provides Basic Manners, Obedience and Trick Training. For additional information call 863 … 368 … 1781. The following websites will be a very helpful tool for planning your trip. www.Of“cialPetHotels. com/Dogs, www. bring“do.com, Bon voyage!TRAVELFROM PAGE 1 Sea turtles are among the oldest creatures on earth and have remained essentially unchanged for 110 million years. However, they face an uncertain future. Sea turtles are threatened in many ways, such as encroachment of coastal development on their nesting beaches, encounters with pollutants and marine debris, accidental drownings in “shing gear, and international trade in turtle meat and products. Archie Carr Information about these ancient nomads of the deep has until recently focused on nesting females and hatchlings because they are the easiest to “nd and study. The advent of new research techniques, such as satellite tracking technology, has allowed scientists to peer into other phases of their lives. Florida, a leader in sea turtle research and conservation, is home to the nations only refuge designated speci“cally for sea turtles. On Floridas east coast, the Archie Carr National Wildlife Refuge, named after the pioneering researcher (pictured to the right) whose work “rst called attention to the plight of the sea turtles, serves as a nursery for approximately one-quarter of all loggerhead turtle nests in the Western Hemisphere. DESCRIPTION Sea turtles are air-breathing reptiles remarkably suited to life in the sea. Their hydrodynamic shape, large size, and powerful front ”ippers allow them to dive to great depths and swim long distances. After their “rst frantic crawl from the nest to the ocean, male sea turtles never return to the shore again, and females come back only long enough to lay eggs. There are seven species of sea turtle: green turtle, hawksbill, leatherback, loggerhead, olive ridley, Kemps ridley, and ”atback. All but the olive ridley and ”atback are found in Florida. Sea turtles have long and narrow wing-like ”ippers in place of forelimbs and have shorter webbed ”ippers as hind limbs; unlike their terrestrial relatives, they cannot retract their heads very far into their shells. Tony the Turtle In most sea turtles, the top shell, or carapace, is composed of many bones covered with horny scales or scutes.Ž Turtles are toothless but have powerful jaws to crush, bite, and tear their food. The smallest of the sea turtles are the ridleys, weighing in at 85 to 100 pounds as adults. Leatherbacks are the behemoths and can grow Sea Turtles are amazing creaturesFWC FWCSea Turtles are to be protected and enjoyed.TURTLE | 3 Home of Spray and Pray Guns & Ammo adno=3577947 AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* adno=3568094

PAGE 11

Friday, May 18, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com to 2,000 pounds. Most sea turtles grow slowly and have a life-span of many decades. Although sea turtles can remain submerged for hours at a time while resting or sleeping, they typically surface several times each hour to breathe. REPRODUCTION In summer, an ancient reproductive ritual begins when the female leaves the sea and crawls ashore to dig a nest in the sand. She uses her rear ”ippers to dig the nest hole and then she deposits about 100 eggs the size of ping-pong balls. Fast Fact: Female sea turtles often appear to be weeping as they nest; the main purpose for these tears is to remove any salt from the turles body. When egg-laying is complete, the turtle covers the eggs, camou”ages the nest site, and returns to the ocean. Nesting turtles may return several times in a nesting season to repeat the process and usually nest every two to three years. As is true for some other reptiles, the temperature of the sea turtle nest determines the sex of the hatchlings. Warmer temperatures produce more females, whereas cooler temperatures result in more males. Consequently, conservationists prefer to leave turtle eggs in their original location whenever possible so that sex ratios are determined naturally. Fast Fact: The contiguous beaches of Brevard, Indian River, St. Lucie, Martin, and Palm Beach counties are the most important loggerhead nursery areas in the Western Hemisphere, attracting more than 15,000 female loggerheads each May through August. After incubating for about two months, the eggs begin to hatch. A few days later, 2-inch hatchlings emerge as a group. This mass exodus usually occurs at night, and the hatchlings use the bright, open view of the night sky over the water to “nd their way to the sea. Arti“cial lights on beachfront buildings and roadways distract hatchlings on their way to the ocean. Because of this danger, many beachfront communities in Florida have adopted lighting ordinances requiring lights to be shut off or shielded during the nesting and hatching season.TURTLEFROM PAGE 2 Manatee synoptic surveysThe synoptic surveys are winter aerial surveys that cover all of the manatees wintering habitats in Florida. The word synopticŽ means presenting a general view of the whole. The current manatee synoptic survey is a count of manatees over a broad area. The Florida Fish and Wildlife Conservation Commission (FWC) uses these surveys to obtain a general count of manatees statewide. The FWC coordinates an interagency team that conducts the synoptic surveys from one to three times each year (weather permitting). The synoptic surveys are conducted in winter and cover all of the known wintering habitats of manatees in Florida. The survey is conducted to meet Florida state statute 370.12 (4), which requires an annual, impartial, scienti“c benchmark census of the manatee population. From 1991 through 2018, the counts have been conducted 32 times. These statewide, interagency surveys are currently conducted during the coldest weather of the year (January through March) when manatees move to warm-water sites, such as natural springs, thermal discharges from power and industrial plants, and deep canals. The ideal conditions for the current synoptic survey are cool weather, following a prolonged period of cold weather (usually following multiple cold fronts), low winds, and bright sunshine. Weather conditions and manatee behavior during the survey have a large effect on the synoptic counts. For that reason, the counts are used as indicators of relative abundance within a year and are not suitable for assessing long-term population trends. Counts can vary depending on whether it is warm or cold, sunny or cloudy, calm or windy. Manatees are more easily counted a few days after a cold front when it is slightly warmer, clear, and windless. A warming trend with sunny, windless conditions following cold weather increases the likelihood that manatees will be resting at the waters surface, where observers can easily spot them. Although there is no single formula for predicting the best days to conduct the current synoptic survey, FWC scientists use a list of minimum criteria to help predict the most appropriate day to conduct a survey. Minimum Criteria for Conducting the Current Synoptic Survey Air temperatures forecast to be less than or equal to 49 F near most major manatee aggregation sites* on at least 3 of 5 days prior to the survey Water temperature below 68 F near most major manatee aggregation sites On the survey days, no winds forecasted above 15 knots in the entire survey area On survey days, no sky conditions forecasted as mostly cloudyŽ or rainyŽ in the entire survey area Surveys will only be scheduled if all of these minimum requirements are met simultaneously. There are unfavorable weather conditions that cause poor short-term water clarity: Absence of sunny and clear skies Heavy rain in previous 48 hours High winds in previous 48 hours (above 20 knots) Forecasts that include such conditions may be suf“cient to postpone a survey. Sometimes weather conditions meet the criteria in some parts of the survey area but not in others especially while a cold front is slowly passing through or a cold front may fail to reach the southern part of the state causing warm weather in some survey areas. Although conditions may be excellent for surveying in some areas, they may not be appropriate statewide, and the survey may be delayed until the weather is more appropriate in all parts of the state (from the Panhandle to the Florida Keys). Constraints: Weather forecasts are now widely available on TV, radio, newspapers, and the Internet, but those forecasts are usually highly variable and inconsistent for events 4-5 days in advance. Surveys are not scheduled based on the single lowest temperature forecast available or the single best forecasted weather conditions. Instead, researchers use a representative forecast that is typical of the range of forecasts available. Many weather forecasts are available 4-5 days in advance, but most do not give the projected wind speeds more than 2-3 days in advance. No water temperature forecasts are available. The common forecasts do not address many of the factors needed to make the proper decision (for example, wind speed and water temperature). Often cold fronts fail to drop to the south (over Florida) or will be less severe than forecasted. Timing a synoptic survey is not an easy task, given the unpredictable nature of Florida weather and the logistics involved in organizing a survey of this magnitude on short notice. Synoptic surveys are scheduled about 5 to 7 days in advance, which gives staff members time to notify the proper authorities such as power plants, the Federal Aviation Administration (FAA), local sheriff and police departments, and airport towers. Because the surveys are organized many days in advance, sometimes weather conditions are not perfect on the day of the survey. However, with each season, staff members become better at predicting the best time to count manatees, and the higher counts in recent years are, in part, re”ective of improved knowledge. On Floridas east coast, counts using current synoptic methods are made at sites from Jacksonville to the Florida Keys. On the west coast, counts are made at sites from the Wakulla River to the Everglades. During the statewide manatee synoptic survey made in January 2018, 15 observers searched for manatees in 21 areas on both coasts. Observers were staff members from 10 state, federal, and county agencies, as well as research laboratories, non-governmental organizations, and universities. Observers in an aircraft located and recorded manatee sightings in the states waters. Four ground teams counted manatees at power plants and waterways not visible from aircraft. Improvements to the Synoptic Survey The current synoptic survey method provides a minimum count of manatees, but it does not provide a population estimate. In addition, not all Florida waters are included in the current survey. Survey ”ights concentrate on areas where manatees are known to gather in large groups during cold weather, but do not cover other areas like the Florida Panhandle or deeper, colder waters like the center of Tampa Bay. Therefore, an unknown number of manatees in these areas are not counted. Biologists at the FWCs Fish and Wildlife Research Institute are improving the aerial surveys by developing a survey method which: 1.) potentially includes all possible manatee habitats in Florida; and, 2.) allows biologists to estimate the number of animals that are not seen, hence, not counted during aerial surveys. Other improvements include: 1.) having two observers per plane searching the survey area to help determine how well observers detect manatees; 2.) repeatedly ”ying multiple passes over the survey areas to increase the chance of spotting manatees; and, 3.) ”ying the surveys during times when manatees are not concentrated at winter aggregation sites, which eases the problem of trying to accurately count large numbers of manatees in a single area (e.g. power plant discharge canal). *The manatee warm-water aggregation sites are listed in the United States Fish and Wildlife Service Florida Manatee Recovery Plan: U.S. Fish and Wildlife Service 2001 Florida Manatee Recovery Plan, (Trichechus manatus latirostris), Third Revision. U.S. Fish and Wildlife Service. Adobe PDF Atlanta, Georgia. 144 pp. + appendices.FWC FWCManatees are a protected species.Panthers, like most cats, are solitary hunters. They are most active at the same time their prey is likely to be active: dawn and dusk. Biologists refer to animals that are most active at these times as crepuscular. During the day and particularly in the summer, panthers usually rest in a day bed made within the shade of a palmetto thicket. When hunting, panthers stalk their prey, moving silently and then freezing their motion to avoid detection. Unlike dogs and wolves, that chase their prey until it tires, panthers rush short distances and spring as far as 15 feet for the kill. With claws extended, their front paws grasp the prey around its neck and shoulders while the claws of the hind feet dig into the preys ”anks. Panthers usually kill large prey by a bite to the back of the neck severing the spinal cord. Sometimes the animal is killed by a suffocating bite to the throat. Young deer and smaller mammals may be killed by bites to the skull. After the kill, a panther will drag large animals such as deer or hog into Panther hunting habitsFWCPANTHER | 6 FWCA Florida Panther chases a wild hog. adno=717986 adno=3567412

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com LEGAL NOTICES Highlands C ounty Housing Authority seeks to engage an auditor to conduct an Agreed Upon Procedures for a USDA/RD 52-unit Rental Development for FY ending 09/30/2018. Interested CPAs should send their resume and re quest for proposal specifications to P.O. Box 1168 Sebring, FL 33871 1987 or email it to: CMcCullough@fnph.org no later than May 31, 2018. Completed proposals must be submitted by 5:00 p.m. o n June 30, 2018. May 18, 19, 20 CLASSIFIED EARLY DEADLINE NOTICEThe Highlands News-Sun will have early deadlines on Tuesdaysthroughout the month of May.The deadline will be12:30pminstead of 1pm for all legal and classified ads. We apologize for any inconvenience this may cause. The Tuesday deadline is for ads beginning on Thursdays. GETRESULTS USECLASSIFIED! IN THE C IR C UIT CO URT O F 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 required to serve a copy of your written def enses, if any, to it on Martha V. Mejia w hose 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 the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t a ddress. (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 SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT REQUEST FOR GENERAL, LIABILITY AND WORKERS COMPENSATION INSURANCE RFP No. 18-05 The Sun N Lake of Sebring Improvement District hereby requests proposals for General, Liability and Workers Compensation Insurance from qualified and licensed vendors. Specifications can be found at www.snldistrict.org Sealed proposals may be hand delivered or mailed to the District office located at 5306 Sun N Lake Blvd., Sebring, FL 33872. Proposal for General, Liability and Workers Comp Insurance, RFP #18-05, Attention Tanya Cannady, General Manager by 2:00 p.m. on Thursday, June 7, 2018. Proposers must provide one (1) original and three (3) copies of their proposal. The District reserves the right to accept or reject any or all proposals and to re-advertise for proposals when deemed in the best interest of the District. May 18, 25, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Custom Designed Logic located at 3217 Hicks Rd, in the county of Highlands, in the City of Lorida, Florida 33857, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lorida, Florida, this 15th day of May, 2018. Louis Kepppner. Pubished in the Highlands News-Sun. May 18, 2018 NOTICE TO CREDITORS20 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 personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF 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 W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTAN DING THE TIME PERIODS SET FORTH ABOVE, ANY C LAIM 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 inadvert ently published prior to appointment of the Personal Representative. The Personal Representative was appointe d 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 C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-192 Division Probate IN RE: ESTATE OF JULIE ANN PHEGLEY Deceased. NOTICE TO CREDITORS The administration of the estate of J ULIE ANN PHEGLEY deceased, w hose date of death was March 16, 2018, is pending in the Circuit Court f or 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 attor ney 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 t o be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 18th day of May, 2018. Personal Representative: /s/ Jimmy G. Harris 17506 Broadwing Lane Okeechobee, Florida 34974-8565 A ttorney for Petitioner / s/ Pamela Karlson Pamela T. Karlson, J.D., B.C.S., Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com May 18, 25, 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 TIME OF THE FIRST PUBLICATION OF THI S 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 NOTICE TO CREDITORS20 d eman d s aga i nst d ece d ent s estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 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 for 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 CIRCUIT COURT OF 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 DEMANDS 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 ALL 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, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28 2017 CA 000180 GCA XMX U.S. BANK TRUST NATIONAL A SSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS OWNER TRUSTEE FOR CARISBROOK ASSET HOLDING TRUST, Plaintiff, v. CLINTON A. HAYLES; MARY L. HAYLES; UNKNOWN TENANT #1; UNKNOWN TENANT #2, Defendants. NOTICE OF FORECLOSURE SALE NOTICE is hereby given that, Bob Germaine, Clerk of the Circuit Court of Highlands County, Florida, will on the 19th day of June, 2018 at 11:00 a.m. in the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, in accordance with Chapter 45, F.S., offer for sale and sell to the highest and best bidder for cash, the following described property situated in Highlands County, Florida, to wit : Lot 7, Block 10, Highlands Park Estates Section P, according to the plat thereof as recorded in Plat Book 5, Page 59, Public Records of Highlands County, Florida. Property Address: 1160 MacArthur St. Lake Placid, FL 33852 pursuant to the Final Judgment of Foreclosure entered in a case pending in said Court, the style and case number of which is set forth above. Any person claiming an interest in the surp lus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office NOTICE OF FORECLOSURE22 o f t h e C ourt Ad m i n i strator a t (863)534-4686 (voice), (863)5347777 (TDD) or (800)955-8770 (Florida Relay Service), as much in adavance of your court appearance or visit to the co urthouse a s possible. Please be prepared to explain your functional limitations and suggest an auxillary aid or service that you believe will enable y ou to effectively participate in the court program or service. WITNESS my hand and official seal of this Honorable Court, this 6th day of April, 2018. Bob Germaine Clerk of the Circuit Court By: /s/ Robyn P. Durrance DEPUTY CLERK May 18, 25, 2017 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 HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,000. Tim 561-632-1399 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. $105K. 954-608-7878 HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 Lake Front Home~1502 Lake Josephine Dr., Sebring. Large 2/2 on 1/2 ac. $279k.Open Houses: Sat. 1p5p: 5/19, 5/26 & 6/2.FSBO863-446-0395 L a k e Pl ac id ~ B eaut if u l h ouse, like new! 2/2 dbl car gar., fenced yard $160k Bev Glaspey Coldwell Banker 863-464-0854 Needa newJob? LookintheClassifieds! S e b r i ng F or S a l e B y O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 MOBILE HOMES FOR SALE 1090 Lake Placid~ 2/1 5 remo d e l e d ; lg xtr rm, lg scrn rm, pool, lake access $19,900. Bev Glaspey~ Coldwell Banker 863-464-0854 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 Lakefront Home & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com DUPLEXES FOR RENT1300 S e b r i ng~ S un n L a k es 2/2/1 low electric rate, lawn care incl. $880/mo. Pics at MJAHoldings.com. 863-446-0461 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $500; 2 br starting at $650 1yr lease, NO PETS. 863-382-2221 Sebring~2BR upstairs; Incl. wtr, sewer, garbage. No pets. $475 1st, last & sec. Avail 5/15 800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 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 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 Room w/own bath~ w/ view of lake in private setting. $450/mo incl. water & elect. 863-699-0049 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 ADVERTISE In TheClassifieds! WANTED TO RENT1420 Reliable RenterLooking for 1b/1b Pet Friendlyplace to live. Back yard a plus! 863-458-9749 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. Sebring, Sunset Pointe Lake View Lot~w/house plans. $39,900 Call Diana 772-834-9402 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 Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. D avey E xpert T ree C ompan y Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. e xp. pref, but will train. CallGaryat 863-221-7939. D r i ver W ante d L oca l W or k! Class A, CDL. Must have 5 yrs exp., Tanker Endorsement & Clean Driving Rec. Call Michael at863-441-1065 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Full Time HelpWantedM-FAll Positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring L awn &/ or T ree A ss i stantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Classified=Sales 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. Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing. Non-smoking 863-381-2005

PAGE 13

Friday, May 18, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com HELPWANTED2001 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. 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 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 Full-Time ReceptionistNeeded for Busy Professional Insurance office in Lake Placid 5 yrs prior experience, HS diploma, computer and phone skills required. Bilingual a plus. Benefits package offered. Please fax resumes to 863-465-5512 or email to arebuck@wellsinsurance.com CLASSIFIED WORKS! S a l es /M a i ntenance P os i t i onFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. HARDEE COUNTY BOCCPurchasing Department Purchasing Director$48,254.83 $66,519.82 Responsible for Administrative and supervisory work. Coordinates purchasing of supplies, materials & equipment. Prepares bid specifications and invitations to bid. Directs & supervises the county-wide purchasing policies & procedures. 4-year degree in Management, Public/ Business Administration or a related field. 5 y ears experience with governmental purchasing procedures & inventory control. NIGP Public Procurement Certification preferred. Job description at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Road, Wauchula, FL 33873. (863) 773-2161. Position open until filled. S ervice Technician WantedSmall engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 Siding & Window InstallerNeeded for local company. Experience a MUST! Call 863-399-6059 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 FARM WORKER LABORER 7 temporary positions. Employment dates are as follows: 6/25/2018 thru 2/25/2019, guaranteed of contract hours. All tools provided at no cost. Free housing provided for non-commuting workers. Trans portation and subsistence reimbursed to worker upon completion of 50% of contract. Pay rate of $ 11.19 per hour. Terrells Farms Willisburg, KY. Duties include planting, cultivat ing, & ha rvesting tobacco. Apply for this job by contacting your nearest State Workforce Agency Office and mention Job Order #851776831. MEDICAL2030 EMT, RN, or LPNPT, 1 day/wk on Wednesdays to assist w/Nuclear stress tests at Cardiology Consultants, P.A. Sebring office. Will train, but must have one of the certification req. listed above. Fax resume to: 863-386-9158 or bring resume to: 4150 US 27 S., Sebring. MEDICAL2030 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com AdvertiseToday! CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.com Direct Service Support11 pm …7 am shift. Full & Part TimeQualifications:High School Diploma or GED; Valid Florida Drivers License; Pass a level 2 background check; & Ability to care for total care clients.Job website: thementornetwork.comContact Melissa Comeau863-443-0186 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. PRN Mammography technologist position. Contact Wanda at Highlands Breast and Imaging Center 385-6655 (or) 385-7957 MEDICAL2030 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 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! RESTAURANT/ HOTEL2040 B arten d er N ee d e d ~ Apply at American Legion Post 74, 528 N. Pine St., Sebring, or call Mike or Tracy at 863-471-1448 Bartender Wanted for Fraternal Organization, Lake Placid. Flexible, 20-24 hrs/wk. Bartender cert. pref., but not necessary. Send resume to 863-465-5077 or email lpelk2661@gmail.com Appointments only. Cook Wanted~ For Fraternal Organization in Lake Placid. Flexible & kitchen/cooking exp. Kitchen cert. pref. 20… 24 hrs/wk with extra mandatory hrs when special events are sched. 8 hrs. on Wed & Fri., 4 hrs. stocking day varies & 4 hrs Thurs. Send resume to Fax 863-465-5077oremail lpelk2661@gmail.com Appointments only. Now Hiring: Line Cooks Night PortersApply at 3101Golfview Rd., Sebring. SKILLED TRADES2050 WANTED: MBE, WBE & Section 3 Subcontractor for concrete & asphalt work. Contact Go Underground Utilities at863-699-6699 SKILLED TRADES2050 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 MANAGEMENT2060 Chief Executive Officer FT Masters Degree in related field; 3 yrs nonprofit Mgmt. exp. Request full job description, send cover letter & resume to: clongabaugh@ ridgeareaarc.orgOr apply in person: Ridge Area Arc, 4352 Independence St., Avon Park. EOE/Drug Free Workplace 6000 MERCHANDISE CLASSIFIED EARLY DEADLINE NOTICEThe Highlands News-Sun will have early deadlines on Tuesdaysthroughout the month of May.The deadline will be12:30pminstead of 1pm for all legal and classified ads. We apologize for any inconvenience this may cause. The Tuesday deadline is for ads beginning on Thursdays. 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 S ebring Moving S ale~ 8 am Sun Only at 4109 Palazzo St. Bedrm, living rm & dining rm furn., + various household items S e b r i ng M ov i ng S a l e~ 9 a2 p Fri & Sat at 1841 Lakeview Dr. Antiques, Pontoon boat, riding lawn mower & household misc S ebring, S at O nly 7a? 7 028 Coral Ridge Rd., household, applicances, mens/womens clothing, x-mas, childrens items. Sebring~ 8a-noon Fri & Sat at 5518 Granada Blvd. Giant Indoor Sale w/Odds-n-Ends, crystal, X-Mas & much more! FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Moving! Tables, chairs, curio cabinet, much more; $2-$100. Call for appt 863-386-0140 S o f a & 2 Sid e Ch a i rs, p i n k & grey, $175.00, 3Rattan Tables, $100.00 440-842-9028 FURNITURE6035 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle S o f a & L ove S eat, rec li n i ng seats, center console, leather, dk br, $125 863-398-6694 Table & 4 C hairs, hutch, oak, $500.00, Entertainment Ctr., 3 pc. Broyhill, $200.00 440 842-9028 MUSICAL6090 Fender Super Champ X2 Amp with Squier Stratocaster Guitar $300. 954-579-4455 EXERCISE/ FITNESS6128 Inverter stretcher~ great for spine/back! Heavy Duty. $125. 863-655-1127 Schwinn Indoor Recumbent Exercise Bike~3yrs old, like new, $850 new, sell for $100 765-776-6632 Stationary Bike~ w/computer, Golds Gym, like new. $85. 863-414-2345 FIREARMS6131 Pi sto l S pr i ng fi e ld XD 40 3Ž b ar rel, shot 1 box, complete set, $500 firm 863-414-1900 BICYCLES/ TRICYCLES6135 Kent 26Ž Bike~ Mens or womens, 7 speed, shimano gears, $45. 863-414-2345 TOYS/GAMES6138 2 G ames in O ne! Pool Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 BUILDING SUPPLIES6170 Glass Blocks~ used decorative glass blocks. $2 per block. 863-202-5794 TOOLS/ MACHINERY6190 Generator~ 6250 Powermate. 10hp. $300 Firm! 863-453-6906 DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; 3 wks old, ready now. 517-745-3652 C a s h i n w i t h C l a s s YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 Animal Crate~ 22Žw x 25Ž x 38ŽL w/plastic side out tray. $25. 863-414-3529

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com PET ADOPTION6238 2 Male Kittens~ 9wks old, tan & white. Adorable & loving! Freeto a Loving Home.614-678-2524 APPLIANCES6250 Dishwasher, Kenmore, bisque $150.00 perfect condition. 863-414-1020 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Utility Tub w/ f aucet and water line hose 19wx23dx33h, good cond. $50. (863) 414-1020 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! VANS7290 1 998 Toyota S ienna Van~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $2,995. 863-382-0310 SAILBOATS 7331 Sailboat~ Fiberglass, 8 like new! $400. 863-699-0049 CYCLES/MOPEDS/ SCOOTERS7360 Scooter, 2007 Honda Reflex, 250 CC, well maintained, $1,500 863-385-7128 MOTOR HOMES/ RVs7380 RV Van Roadtrek 0 17 Popular sleeps 3, 95 Dodge, 84k mi., VG cond., wet bath, fridge, 2b stove, AC, TV w/DVD, BU cam era, GPS, tires exc., $12,500, callbefore9PM 863 414 8067 an area of thick vegetation. A mother with kittens old enough to travel outside the den will call or lead her kittens to the kill. The ribs are usually chewed off and the body cavity opened. The heart, liver, and lungs are eaten, as well as the large muscle masses of the shoulders and hindquarters. The internal organs provide vitamin A and other nutrients. The large bones are broken and chewed. The panther often removes the stomach and intestines and covers them nearby with leaf litter and twigs. Smaller animals such as raccoons and rabbits are usually eaten in their entirety. Armadillos also are largely consumed whole but with the exception of their bony plates and tail. Panthers may consume 20 to 30 pounds of meat at one time. A female panther with kittens may consume even more. After the panther has its “ll, it rakes leaves, twigs and other debris over the carcass in what biologists refer to as a cache. This helps hide and protect the carcass from scavengers. If it is not too warm and humid, the panther may return to feed on the carcass for several days.PANTHERFROM PAGE 3 The current Florida Fish and Wildlife Conservation Commissions (FWC) research project is entitled Productivity of Wood Storks Mycteria americana in North and Central Florida.Ž The primary participants are James A. Rodgers and Steve Schwikert working out of the Gainesville Wildlife Research Laboratory. Rodgers and Schwikert are assisted by numerous volunteers and cooperators working around the state. One of the objectives of the Wood Stork Recovery Plan developed by the U.S. Fish and Wildlife Service, identi“ed productivity levels exceeding a minimum standard to ensure continued viability of the stork population in the United States. Speci“cally, knowledge of the number of ”edged young per nest, or birds mature enough to leave the next, must be determined for a representative number of colonies during the same year for a minimum of three years. The reclassi“cation from endangered to threatened could be accomplished when there are 6,000 nesting pairs and annual productivity is greater than 1.5 ”edglings per nest calculated over a threeyear average. Thus, the primary goal of this study is to gather productivity data for storks nesting in Florida in order to examine the variation and trends in ”edging success within and among colonies and years. The project duration will include the breeding seasons from 2003 to 2009. The data on the reproductive success of the north and central Florida stork colonies will be compared with the storks in the southeastern United States by examining the effects of colony size and geographical location on breeding success within and among colonies and years. These data ultimately will be used to determine if the stork population in the United States meets recovery criteria for downlisting the species. Study methods Between 15 to 20 active wood stork colonies in north and central Florida are being monitored by FWC personnel for 3-5 continuous nesting seasons. These sites include both marine estuarine sites along the coast and interior freshwater sites. Concurrent studies are occurring in both Georgia and South Carolina. Field research entails marking and monitoring nests from March to August. Either all nests (colonies less than #100 nests) or a sample of the nests (for example, 25-50 percent of nests at larger colonies) are monitored on a biweekly schedule during the breeding season. The study is designed to monitor stork colonies with differences in nest numbers and densities, at interior freshwater and coastal marine-estuarine sites, and with latitudinal and longitudinal dispersal throughout Florida. Care is taken to reduce researchers effects on the breeding storks and other species of colonial water birds by minimizing nest monitoring during pair-formation and early egg-laying periods. Colonies also are visited during the cooler morning and late afternoon and no visits occurred during inclement weather. The time spent at each nest is further minimized by use of two people to observe and record data and map nest distribution. After the nestlings are three to four-weeks old, they are counted from a distance with binoculars to avoid pre-”edging of nestlings. Wood stork nestlings Results of the 2005 Breeding Season The average ”edging rate of wood storks at 22 colonies in north and central Florida during 2005 was 0.49 ”edgling per nest. For only successful nests (a successful nest is one that produces at least one stork), the average ”edging rate was 1.88 ”edglings for each nest. Only about 42.3 percent of monitored nests ”edged at least one bird. Signi“cant differences in the mean ”edging rate existed among colonies (range=0 to 2.40 ”edglings a nest) during 2005. Colonies exhibiting higher ”edging rates were concentrated in the northeast regions of the state (Jacksonville Zoo, Dee Dot, Pumpkin Hill) and northwest (Chaires, Ochlockonee North, Ochlockonee South). Whereas, colonies possessing lower ”edging rates appeared to be evenly distributed across north and central Florida, three of four colonies monitored in the southeast region were at or below this index. Several unusual events occurred during the 2005 nesting season. Storks started nesting at Little Gator Creek in Pasco County but abandoned the 12-15 nest starts and the entire breeding season prior to mid-March. Storks abandoned 10-12 nest starts at Ochlockonee South, located north of Tallahassee about midMarch, began renesting in early April, and exhibited a partial abandonment prior to midJune. About 80 of 154 monitored nests (51.9 percent) at Croom were abandoned prior to midMay. Storks abandoned 41 of 42 nests (97.6 percent) at Matanzas prior in late-June. All 29 nests at Pelican Island were abandoned. Finally, no storks nested at Devils Creek. An examination of the distribution of the number of ”edglings per nest provided further insight into the ”edging success within each colony. Jacksonville Zoo, Chaires, Ochlockonee North, and Dee Dot exhibited high ”edging rates due to below average number of complete nest failures (or no ”edglings) and above average number of two-”edgling and/ or three-”edgling nests. In contrast, Bird Island, Lone Palm, Deseret Ranch near Holopaw, Matanzas Marsh, and Pelican Island exhibited low ”edging rates due to below average number of two-”edgling and three-”edgling nests and above average number of complete nest failures. The one bright spot in the 2005 nesting season was the renesting of storks at Pumpkin Hill after no nesting in 2004. The 2005 nesting season followed an above average year of rainfall and hurricane activity. Storm damage to nesting trees may have precluded storks nesting at Devils Creek. Inclement weather resulted in the eventual collapse during the nesting season of a cypress tree and contributed in large part to the overall low productivity rate at Lake Rosalie. The elevated water levels at these interior freshwater sites in 2005 would not directly disrupt nesting within the colony as occurred at Little Gator Creek and Ochlockonee South, and partial abandonment as occurred at Matanzas and Croom. Rainfall also did not directly affect the nesting failure at the marine estuarine site of Pelican Island. However, large amounts of rainfall Productivity of Wood Storks in FloridaFWC FWCWood Storks.A farmers market is likely coming to a “eld or open parking lot near you if there isnt already one operating nearby. The United States Department of Agriculture says that, between the years of 2008 and 2013, the number of farmers markets doubled across the country. Farmers markets will continue to thrive and expand as people increasingly realize the bene“ts of supporting local food providers. Buyers who are not yet familiar with farmers markets can examine the following seven reasons to break the ice. Enjoy fresh, seasonal foods. Foods at farmers markets tend to be limited to in-season offerings. Some nutritionists suggest eating seasonally available foods is better for your body, because humans ate seasonal produce for thousands of years before shipping and refrigeration changed how people received the majority of their foods. In addition, many people feel that fresh, seasonal foods taste better than the alternatives. Discover new foods. Theres always something new at a farmers market, and this can entice shoppers to expand their ”avor palates. Explore interesting, locally grown items. Even children may fall in love with colorful fruits or vegetables and their refreshing tastes. Embrace organic and non-GMO offerings. Many farmers markets offer foods that are organically grown and are produced without GMOs. Farmers market retailers also tend to give “rsthand accounts of where their foods come from and how they are grown or raised. Indulge in nutritious foods. The vivid colors and smells emanating from farmers markets indicate just how fresh and nutritious the offerings tend to be. Farmers who peddle their wares at farmers markets adhere to careful farming methods to ensure their foods are as nutritious as possible. Learn secrets and recipes. In addition to fresh produce, farmers markets may offer baked and other prepared goods. Shopkeepers often mingle with their customers, offering trade secrets and recipe ideas. Additionally, local farm families supported by farmers markets generally offer supreme customer service to keep shoppers coming back week after week. Turn the trip into a social excursion. A farmers market can be an exciting and ”avorful social gathering place for families and groups of friends, as well as a great place to meet other members of the community. Sometimes farmers also mingle with local artisans, so the market can be a onestop-shopping locale for locally produced food and art. Save money. Farmers markets may sell organic produce at a cost comparable or even lower than other retailers. Thats because local farmers dont have to transport their items as far as retailers whose foods were shipped from far away places. Any time of the year is perfect for grabbing a tote bag and browsing the wares at a nearby farmers market, where shoppers are bound to “nd something fresh, unique and delicious. Reasons to shop farmers marketsMETRO CREATIVE SERVICES METRO CREATIVE SERVICESFarmers markets provide fresh produce at reasonable prices. STORKS | 7

PAGE 15

Friday, May 18, 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 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 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for 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 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 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 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 NEEDCASH? 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 MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Needanew Home? LookintheClassifieds! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Home improvement trends come and go. Whats popular among todays homeowners may feel dated to prospective buyers a decade from now. But solar energy is one home improvement trend that does not “gure to go the way of sunken living rooms or popcorn ceilings. According to the Solar Energies Industry Association¨, solar energy experienced a compound annual growth rate of more than 60 percent between 2006 and 2016. Solar energy has also done wonders to improve the employment rate. According to the Solar Foundations National Solar Jobs Census, in the United States there were more than 260,000 solar workers in 2016, an increase of 25 percent from the previous year. Things are equally rosy in Canada, where the Government of Canada reports installed capacity for solar thermal power has experienced a compound growth rate of nearly 14 percent since 2004. The search for a renewable energy source has led many people to embrace solar energy, but there are many more reasons for homeowners to embrace going solar. Return on investment: Many people considering solar energy for the “rst time may experience some sticker shock when they learn the cost of installing solar panels on their homes. But data from the EnergySage Solar Marketplace indicated that, in the “rst half of 2015, solar shoppers who compared their options achieved payback on their solar investments in 7.5 years. So in addition to the monthly savings on their utility bills, homeowners can expect to recoup their solar energy investments in a relatively short period of time. Property value: Whether they plan to do so in the near or distant future, homeowners with an eye on selling their homes may be interested to learn that a recent study from the Lawrence Berkeley National Lab found that solar panels can signi“cantly increase property value. The study analyzed the sales of more than 20,000 homes in California, Connecticut, Florida, Massachusetts, Maryland, North Carolina, New York and Pennsylvania, suggesting the desire for solar energy among prospective buyers is not exclusive to a particular region of the country. Energy independence: According to the U.S. Energy Administration, most of the energy consumed in the United States comes from fossil fuels like petroleum. The EIA also notes that, in 2016, the United States imported about 10.1 million barrels of petroleum per day. By embracing solar energy, Americans and citizens of any country that relies heavily on foreign oil imports, can take a big step toward increasing their energy independence. The use of solar energy is on the rise, and there are many reasons for homeowners to embrace this increasingly popular energy source. The benefits of choosing solar energyMETRO CREATIVE SERVICES and the elevated water levels associated with the foraging sites around a colony are suspected to cause the over-dispersal of aquatic freshwater prey and result in non-breeding or abandonment of nesting by storks. Results of the 2006 Breeding Season In a slightly modi“ed area of coverage, the average ”edging rate of wood storks within north and central Florida during 2006 was 2.25 ”edglings/nest (n=889 nests at nine colonies). For only successful nests (”edged at least one stork), the average rate was 2.59 ”edglings/ nest (n=776 nests). About 87.9 percent of monitored nests ”edged at least one bird and 83.4 percent of nests ”edged 2+ birds. Signi“cant differences in the mean ”edging rate (range=0 to 2.59 ”edglings/nest) existed among colonies. Differing rates among colonies were due to different frequencies of complete nest failures (no ”edglings) and nests with two ”edglings and/ or three-”edglings. The three highest ”edging rates were at colonies along the southeastern coastal region of the district, whereas the three lowest ”edging rates occurred in the northeast part of the state. Water levels were generally lower during the 2006 nesting season due in part to the low rainfall during 2005-2006. Most stork colonies exhibited their greatest ”edging rates in 2006 compared to previous years. However, lack of ”ooded nest trees resulted in the lack of breeding storks at the Pumpkin Hill colony. The failure of most nests at Matanzas Marsh was associated with low water levels and depredation, or plundering, of nests by raccoons. Results of the 2007 Breeding Season The average ”edging rate of wood storks within north and central Florida during 2007 was 0.71 ”edgling/nest (n=186 nests at six colonies). Only about 50.0 percent of monitored nests ”edged at least one bird and only 31.1 percent of nests ”edged more than two birds. Signi“cant differences in the mean ”edging rate existed among colonies (range=0.27 to 1.45 ”edglings/nest) during 2007. There also were fewer nests recorded at these six active colonies in 2007 compared to all previous years. Six other colonies active 2006 contained no stork nests in 2007. The reason for lack of nesting at three of these colonies probably was due to little or no water present under the nest trees (primarily cypress trees) prior to the nesting season. The reason for no nesting at the other sites is unclear but these colonies have exhibited a continued decrease in nest numbers during recent years. A comparison of the combined ”edging rate for all colonies within the north and central Florida region indicates the rate in 2007 was the second lowest ”edging rate recorded during the past four nesting seasons of this study.STORKSFROM PAGE 6

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, May 18, 2018 www.highlandsnewssun.com AutoRanchUSA.comMon. Fri. 9AM-7PMAM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 4.99% APR, $1,000 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. Oers expire 5/31/18 AUTO RANCH USA AUTO RANCH USA MANY MORE QUALITY VEHICLES TO CHOOSE FROM! HURRY IN TODAY FOR THE BEST SELECTION ON YOUR NEXT RIDE! 2016 NISSAN ALTIMA S RK21294 2013 KIA SORENTO EX RK21268 2016 JEEP PATRIOT LATITUDE RK21274 2016 CHEVY SONIC LTZ RK21283 2011 HYUNDAI SONATA LTD HU184363A 2017 FORD FOCUS SE J6286708A 2016 NISSAN VERSA NOTE S RK21284 2015 NISSAN ALTIMA S RK21970 2016 HYUNDAI ACCENT SE RK21285 HIGHLANDS COUNTYS LOW PAYMENT HEADQUARTERS! 2016 NISSAN SENTRA S RK21295adno=3577341

PAGE 17

The News Wire Friday, May 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER CHINA TRIES TO BRAINWASH MUSLIMS IN CAMPSSee page 2 HONOLULU „ Hawaiis Kilauea volcano erupted anew early Thursday with little sound and only modest fury, spewing a steely gray plume of ash about 30,000 feet into the sky that began raining down on a nearby town. The explosion at the summit came shortly after 4 a.m. following two weeks of volcanic activity that sent lava ”ows into neighborhoods and destroyed at least 26 homes. Scientists said the eruption was the most powerful in recent days, though it probably lasted only a few minutes. Geologists have warned that the volcano could become even more violent, with increasing ash production and the potential that future blasts could hurl boulders the size of cows from the summit. Toby Hazel, who lives in Pahoa, near the mountain, said she heard a lot of booming soundsŽ Thursday. Those came after days of earthquakes. Its just time to go „ it really, really is,Ž she said, preparing to leave town. I feel so sorry for the people who dont go, because they dont have the money, or dont want to go to a shelter and leave their houses.Ž Some people in the community closest to the volcano slept through the blast, said Kanani Aton, a spokeswoman for Hawaii County Civil Defense, who spoke to relatives and friends in the town called Volcano. At least one person who was awake heard nothing. Epic Lava tour operator John Tarson is an early riser and only learned about the eruption after receiving an alert on his phone. The plume, a towering column of ash reaching into a hazy sky, looked different than others hes witnessed, because of its sheer height. What I noticed is the plume was just rising straight into the air, and it was not tipping in any direction,Ž he said. Weve been expecting this, and a lot of people are going to see it and get excited and scared.Ž Tour guide Scott Wiggers didnt Hawaii volcano spews most powerful ash plume in daysBy SOPHIA YAN and CALEB JONESASSOCIATED PRESSWASHINGTON „ The Senate con“rmed Gina Haspel on Thursday as the “rst female director of the CIA following a dif“cult nomination process that reopened an emotional debate about brutal interrogation techniques in one of the darkest chapters in the spy agencys history. The 54-45 vote split both parties, with six Democrats joining most Republicans in support. It was the closest vote for a CIA nominee in nearly seven decades, since the law was changed to require Senate con“rmation. Senate Majority Leader Mitch McConnell, R-Ky., called President Donald Trumps choice of Haspel to lead the agency the right woman at the right time.Ž McConnell steered the con“rmation swiftly past opponents, including the ailing Republican Sen. John McCain, whose long-distance rejection of the nominee over her role in the CIAs torture program hung over an impassioned debate. McCain, who was captured and tortured in the Vietnam War, is at home in Arizona while battling brain cancer and did not vote. Before voting began, McConnell said Haspel demonstrated candor, integrity, and a forthright approachŽ throughout the con“rmation process and has quietly earned the respect and admirationŽ of intelligence community leaders at CIA Senate votes to confirm Haspel as 1st female CIA directorBy LISA MASCARO and DEB RIECHMANNASSOCIATED PRESSCARACAS, Venezuela „ Venezuelas presidential candidates are making their last-minute pitches before Sundays election, though many people are hardly noticing as they struggle to “nd their next meal and pay for it with money that is next to worthless under runaway in”ation. Pausing on a bustling street to buy food, Vaceliza Villa didnt pay attention to a noisy campaign marching through the heart of Caracas biggest slum, Petare. A woman with a megaphone urged residents to vote for one of President Nicolas Maduros challengers, who are looking to capitalize on growing social discontent. I really dont care what happens on Sunday,Ž said Villa, 47, holding up her bag of raw chicken skins to feed herself and her 6-year-old daughter for the week. My priority is paying for this.Ž After two decades of polarizing socialist rule, Venezuelans have grown accustomed to seeing entire highways “lled with some of the worlds biggest political demonstrations, both in support and against the government. But despite impassioned pleas by the candidates, the current campaign seems almost sad by comparison and marked by apathy as mounting daily problems like shortages of everything from water to medicine go unresolved amid a grim economic crisis. Polls suggest that turnout could be the lowest since the late Hugo Chavez was “rst elected president in 1998. The oppositions main parties have called for a boycott WASHINGTON „ Unlike the president, Robert Mueller hasnt uttered one word in public about his Russia investigation in the year since he was appointed special counsel. And that is rattling just about everyone involved. Whats he up to? When will he bring the probe to and end? He doesnt have to say, and hes not. A year into the investigation, the stern-looking prosecutor is everywhere and nowhere at the same time. In that time, the breadth and stealth of his investigation have unsettled the White House and its chief occupant, and have spread to Capitol Hill, K Street, foreign governments and, as late as last week, corporate boardrooms. With lawmakers eying midterm elections and President Donald Trump publicly mulling whether he will sit for an interview with Mueller, Republican calls are growing for the special counsel to end his investigation. Vice President Mike Pence and others have said it publicly. GOP lawmakers insist theyve seen no evidence of collusion between Russians and Trumps 2016 election campaign. The longer the investigation runs, those calls are Grave crisis drives apathy in Venezuelan electionOne year into Russia probe, Washington is rattled, uncertainBy FABIOLA SANCHEZ and SCOTT SMITHASSOCIATED PRESSBy MARY CLARE JALONICK and ERIC TUCKERASSOCIATED PRESS PROBE | 8 CRISIS | 8 VOLCANO | 8 CIA | 8 GINA HASPEL HONOLULU STARADVERTISER VIA APABOVE: A plume of volcanic steam rises from the alignment of ssures in Hawaiis Kilauea East Rift zone, Wednesday. FAA tightens airspace around Hawaii volcano AP PHOTOIn this May 11, photo, Vaceliza Villa holds a bag of raw chicken skin to feed herself and her 6-year-old daughter for the week. My priority is paying for this.Ž adno=50534784

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, May 18, 2018 TODAY / TONIGHTA shower and t-storm around Clouds with a shower lateHIGH 86 LOW 7060% chance of rain 55% chance of rainMostly cloudy, a shower and t-storm around87 / 7060% chance of rain SATURDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm83 / 7060% chance of rain SUNDAYMostly cloudy with a shower or t-storm86 / 7155% chance of rain MONDAYA thunderstorm possible in the morning89 / 7030% chance of rain WEDNESDAYRather cloudy, a shower and t-storm around83 / 7060% chance of rain TUESDAY 2 4 11 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 430-50 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 VENICE768694938686Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.26Ž Month to date 4.36Ž Normal month to date 1.10Ž Year to date 8.68Ž Normal year to date 10.64Ž Record 1.52Ž (2009) 24 hours through 2 p.m. Thu. 1.10Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.84Ž Normal month to date 0.94Ž Year to date 3.35Ž Normal year to date 11.91Ž Record 1.52Ž (1969) High/Low 85/71 Normal High/Low 90/67 Record High 96 (2017) Record Low 49 (1973) High/Low 80/70 High/Low 84/77 Normal High/Low 86/68 Record High 97 (1995) Record Low 55 (1973)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 4.36 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 8.68 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 75 pc 87 72 pc Bradenton 83 72 t 85 72 t Clearwater 84 73 pc 85 73 t Coral Springs 84 74 t 82 74 t Daytona Beach 81 68 t 81 70 t Fort Lauderdale 84 75 t 82 72 t Fort Myers 86 71 t 84 70 t Gainesville 83 69 t 85 69 t Jacksonville 82 68 t 84 68 t Key Largo 83 76 pc 82 76 t Key West 84 75 pc 83 75 t Lakeland 84 70 t 85 70 t Melbourne 83 71 t 82 73 t Miami 83 72 t 82 72 t Naples 85 71 t 84 71 t Ocala 83 68 t 83 68 t Okeechobee 84 71 t 80 70 t Orlando 85 70 t 83 70 t Panama City 85 73 sh 87 71 pc Pensacola 90 76 pc 90 74 pc Pompano Beach 83 75 t 80 73 t St. Augustine 81 68 t 80 68 t St. Petersburg 86 73 t 87 71 t Sarasota 83 69 t 86 69 t Tallahassee 87 69 t 87 69 pc Tampa 85 72 t 86 71 t Vero Beach 83 71 t 81 72 t West Palm Beach 82 73 t 81 73 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 7:44a 12:41a 4:59p 10:40a Sat. 5:49p 1:38a ----Today 6:21a 8:56a 3:36p 11:54p Sat. 7:58a 9:19a 4:26p --Today 2:06p 10:41p ----Sat. 2:53p 11:40p ----Today 8:16a 1:10a 5:31p 11:09a Sat. 6:21p 2:07a ----Today 4:36a 7:35a 1:51p 10:33p Sat. 2:41p 11:35p ----S 6-12 0-1 Light SSW 6-12 1-2 LightFt. Myers 86/71 storms all day Punta Gorda 87/68 storms all day Sarasota 83/69 storms all day 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. 2018First May 21 Full May 29 Last Jun 6 New Jun 13 Today 9:43 a.m. 11:44 p.m. Saturday 10:45 a.m. none Today 6:39 a.m. 8:11 p.m. Saturday 6:39 a.m. 8:11 p.m. Today 9:10a 2:55a 9:41p 3:25p Sat. 10:18a 4:02a 10:48p 4:33p Sun. 11:23a 5:08a 11:52p 5:37p Monterrey 97/70 Chihuahua 99/56 Los Angeles 71/58 Washington 65/59 New York 62/52 Miami 83/72 Atlanta 79/68 Detroit 70/55 Houston 94/73 Kansas City 85/62 Chicago 72/54 Minneapolis 84/60 El Paso 92/63 Denver 69/46 Billings 53/40 San Francisco 66/54 Seattle 70/55 Toronto 61/48 Montreal 62/42 Winnipeg 50/33 Ottawa 64/42 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: 05/18/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 82 53 s 83 56 pc Anchorage 55 46 r 56 43 sh Atlanta 79 68 t 82 69 pc Baltimore 64 56 r 74 64 r Billings 53 40 sh 55 40 pc Birmingham 82 65 t 89 69 pc Boise 74 49 pc 75 53 pc Boston 56 49 pc 55 53 r Buffalo 69 57 pc 75 60 sh Burlington, VT 67 46 pc 62 56 r Charleston, WV 78 64 t 82 64 t Charlotte 78 67 t 80 67 t Chicago 72 54 pc 71 55 pc Cincinnati 74 66 t 79 65 pc Cleveland 71 58 r 77 59 t Columbia, SC 82 69 t 85 70 t Columbus, OH 71 61 t 79 64 t Concord, NH 66 39 pc 57 48 r Dallas 94 73 s 92 72 s Denver 69 46 t 53 41 sh Des Moines 83 60 pc 80 64 c Detroit 70 55 pc 71 58 sh Duluth 68 53 pc 60 37 r Fairbanks 64 47 pc 66 41 pc Fargo 79 46 t 65 41 c Hartford 64 48 c 61 56 r Helena 52 42 sh 63 41 pc Honolulu 85 72 s 85 74 pc Houston 94 73 s 92 73 s Indianapolis 73 64 t 79 65 pc Jackson, MS 88 67 c 93 70 s Kansas City 85 62 pc 85 62 t Knoxville 82 65 t 85 67 t Las Vegas 90 71 s 91 72 s Los Angeles 71 58 pc 70 60 pc Louisville 78 68 t 84 70 pc Memphis 85 69 sh 93 74 s Milwaukee 65 50 s 65 47 c Minneapolis 84 60 pc 75 52 c Montgomery 87 69 t 90 69 t Nashville 80 65 t 89 68 pc New Orleans 93 72 pc 93 74 s New York City 62 52 r 63 59 r Norfolk, VA 80 70 t 81 71 r Oklahoma City 88 69 pc 90 62 t Omaha 86 60 pc 81 57 r Philadelphia 62 53 r 69 63 r Phoenix 94 69 s 96 70 s Pittsburgh 68 55 r 79 63 t Portland, ME 60 42 pc 56 49 r Portland, OR 72 54 pc 77 54 pc Providence 60 50 c 59 56 r Raleigh 79 67 t 79 68 t Salt Lake City 71 52 t 72 52 pc St. Louis 73 62 c 87 68 pc San Antonio 96 71 s 93 73 s San Diego 67 61 pc 68 60 pc San Francisco 66 54 pc 65 54 pc Seattle 70 55 pc 73 53 pc Washington, DC 65 59 r 78 71 r Amsterdam 59 48 s 65 51 pc Baghdad 98 70 s 101 73 s Beijing 82 57 s 78 56 c Berlin 71 49 pc 72 48 pc Buenos Aires 62 44 sh 60 42 s Cairo 99 73 s 101 76 s Calgary 59 40 pc 63 44 s Cancun 82 75 t 84 74 t Dublin 62 47 pc 66 51 pc Edmonton 68 40 pc 74 45 pc Halifax 57 42 pc 56 47 pc Kiev 74 55 t 71 53 pc London 65 46 s 69 47 s Madrid 75 54 pc 77 55 pc Mexico City 84 59 pc 83 58 pc Montreal 62 42 pc 62 54 r Ottawa 64 42 pc 64 50 r Paris 65 45 s 65 49 s Regina 62 37 c 69 39 s Rio de Janeiro 84 72 s 86 69 t Rome 74 56 pc 75 58 s St. Johns 46 29 pc 54 35 c San Juan 83 75 sh 82 75 pc Sydney 67 52 s 67 50 s Tokyo 80 69 pc 76 56 r Toronto 61 48 pc 60 53 sh Vancouver 68 53 pc 69 52 pc Winnipeg 50 33 r 64 35 sHigh ......................... 98 at Pecos, TXLow .................. 20 at Angel Fire, NM(For the 48 contiguous states yesterday)77Mount Saint Helens erupted on May 18, 1980. The smoke plume climbed 16 miles into the atmosphere. Q: What is the average height of a thunderstorm?A: 40,000 feet 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 86/70 84/70 86/70 86/70 85/70 84/71 83/70 83/70 83/70 85/72 83/72 84/73 84/71 86/71 85/70 87/68 86/70 87/69 86/70 84/70 84/70 85/69 85/70 86/73 84/70 82/73 84/71 83/71 86/69 83/71 83/71 83/69 83/69 84/73 83/73 85/71 85/71 86/70 ALMATY, Kazakhstan „ Day after day, Omir Bekali and other detainees in far western Chinas new indoctrination camps had to disavow their Islamic beliefs, criticize themselves and their loved ones and give thanks to the ruling Communist Party. When Bekali, a Kazakh Muslim, refused, he was forced to stand at a wall for “ve hours at a time. A week later, he was sent to solitary con“nement and deprived of food for 24 hours. After 20 days, he wanted to kill himself. The psychological pressure is enormous, when you have to criticize yourself, denounce your thinking „ your own ethnic group,Ž said Bekali, 42, who broke down in tears while describing the camp. I still think about it every night, until the sun rises.Ž Since last spring, Chinese authorities in the heavily Muslim region of Xinjiang have ensnared tens, possibly hundreds of thousands of Muslim Chinese „ and even foreign citizens „ in mass internment camps. This detention campaign has swept across Xinjiang, a territory half the area of India, leading to what a U.S. commission on China last month said is the largest mass incarceration of a minority population in the world today.Ž The internment program tries to rewire the political thinking of detainees, erase their Islamic beliefs and reshape their very identities. Chinese of“cials have largely avoided comment, but some have said in state media that ideological changes are needed to “ght separatism and Islamic extremism. Radical Muslim Uighurs killed hundreds in China in years past. Three other former internees and a former instructor in different centers corroborated Bekalis depiction. Taken together, the recollections offer the most detailed account yet of life inside so-called re-education. The program is a hallmark of Chinas emboldened state security apparatus under the deeply nationalistic, hard-line rule of President Xi Jinping. It is partly rooted in the ancient Chinese belief in transformation through education „ taken once before to terrifying extremes during the mass thought reform campaigns of Mao Zedong, the Chinese leader sometimes channeled by Xi. Cultural cleansing is Beijings attempt to “nd a “nal solution to the Xinjiang problem,Ž said James Millward, a China historian at Georgetown University. The internment system is shrouded in secrecy, with no publicly available data. The U.S. State Department estimates those being held are at the very least in the tens of thousands.Ž A Turkey-based TV station run by Xinjiang exiles said almost 900,000 were detained, citing leaked government documents. Adrian Zenz, a researcher at the European School of Culture and Theology, puts the number between several hundreds of thousands and just over 1 million, and government bids suggest construction is ongoing. Asked to comment on the camps, Chinas foreign ministry said it had not heardŽ of the situation. Chinese of“cials in Xinjiang did not respond to requests for comment. However, Chinas top prosecutor, Zhang Jun, urged Xinjiangs authorities this month to extensively expand what the government calls transformation through educationŽ in an all-out effortŽ to “ght extremism. China-born Bekali moved to Kazakhstan in 2006 and received citizenship three years later. On March 25 last year, Bekali visited his parents in Xinjiang. The next day, police took him away. They strapped him into a tiger chairŽ that clamped down his wrists and ankles. They hung him by his wrists against a barred wall. They interrogated him about his work inviting Chinese to apply for Kazakh tourist visas. I havent committed any crimes!Ž Bekali yelled. Seven months later, Bekali was taken out of his cell and handed a release paper. But he was not free. Bekali was driven to a fenced compound in Karamay, where three buildings held more than 1,000 internees. They would wake up together before dawn, sing the Chinese national anthem, and raise the Chinese ”ag at 7:30 am. They sang songs praising the party and studied Chinese language and history. They were told that the indigenous sheep-herding Central Asian people of Xinjiang were backward before they were liberatedŽ by the Communist Party in the 1950s. When they ate meals of vegetable soup and buns, they “rst had to chant: Thank the Party! Thank the Motherland! Thank President Xi!Ž Bekali was kept in a locked room almost around the clock with eight other internees, who shared beds and a wretched toilet. Cameras were installed in toilets and outhouses. Baths were rare, as was washing of hands and feet, equated with Islamic ablution. In 4-hour sessions, instructors lectured about the dangers of Islam and drilled internees with quizzes that they had to answer correctly or be sent to stand near a wall for hours on end. Do you obey Chinese law or Sharia?Ž instructors asked. Do you understand why religion is dangerous?Ž The detainees had to criticize and be criticized by their peers. One by one, they would also stand up before 60 classmates to present self-criticisms of their religious history. I was taught the Holy Quran by my father and I learned it because I didnt know better,Ž Bekali heard one say. I traveled outside China without knowing that I could be exposed to extremist thoughts abroad,Ž another said. Now I know.Ž At “rst, Bekali did not want the AP to publish his account for fear his sister and mother in China would be detained. But on March 10, the police took his sister, Adila Bekali. A week later, they took his mother, Amina Sadik. And on April 24, his father, Ebrayem. Bekali changed his mind and said he wanted to tell his story. Things have already come this far,Ž he said. I have nothing left to lose.ŽThank the Party! China tries to brainwash Muslims in campsBy GERRY SHIHASSOCIATED PRESS KINSHASA, Congo (AP) „ Congos Ebola outbreak has spread to a crossroads city of more than 1 million people in a troubling turn that marks the “rst time the vast, impoverished country has encountered the lethal virus in an urban area. This is a major, major game-changer in the outbreak,Ž Dr. Peter Salama, the World Health Organizations deputy director-general of emergency preparedness and response, warned on Thursday. A single case of Ebola was con“rmed in Mbandaka, a densely populated provincial capital on the Congo River, Congos Health Minister Oly Ilunga said late Wednesday. The city is about 93 miles from Bikoro, the rural area where the outbreak was announced last week. A total of 44 cases of Ebola have been reported in Congo in this outbreak: three con“rmed, 20 probable and 21 suspected, according to WHO. Twentythree of those people have died. Until now, the outbreak was con“ned to remote rural areas, where Ebola, which is spread by bodily ”uids, travels more slowly. Mbandaka, a city of almost 1.2 million, is in a busy travel corridor in Congos northwest Equateur province and is upstream from the capital, Kinshasa, a city of about 10 million. It is an hours plane ride from Kinshasa or a fourto seven-day trip by river barge. Salama also noted Mbandakas proximity to neighboring countries, including Central African Republic and Republic of Congo. There is no speci“c treatment for Ebola. Symptoms include fever, vomiting, diarrhea, muscle pain and at times internal and external bleeding. The virus can be fatal in up to 90 percent of cases, depending on the strain. The aid organization said 514 people believed to have been in contact with infected people are being monitored. WHO said it is deploying about 30 more experts to the city.Major, major game-changer: Ebola spreads to big Congo cityWINDSOR, England (AP) „ Meghan Markle says her father will not be attending her wedding to Prince Harry, and has expressed hope that he can be given the spaceŽ to focus on his health. Kensington Palaces statement Thursday puts to rest days of speculation about whether Markles father, Thomas, would walk her down the aisle „ as the palace had previously said. His participation was put into doubt after news site TMZ reported he would not attend because of embarrassment regarding paparazzi photographs. It later reported that he was having heart surgery. Markle says she would like to thank everyone who has offered generous messages of support. Please know how much Harry and I look forward to sharing our special day with you on Saturday.ŽMeghan Markle: Dad wont attend wedding due to health issues AP FILE PHOTOBritains Prince Harry and his ancee Meghan Markle WEATHER/WORLD NEWS

PAGE 19

The Sun /Friday, May 18, 2018 www.yoursun.com Page 3 ALMANAC Today is Friday, May 18, the 138th day of 2018. There are 227 days left in the year. Today in history On May 18, 1953, Jacqueline Cochran, 47, became the first woman to break the sound barrier as she piloted a Canadair F-86 Sabre jet over Rogers Dry Lake, California. On this date In 1652 Rhode Island became the first American colony to pass a law abolishing African slavery; however, the law was apparently never enforced. In 1896 the U.S. Supreme Court, in Plessy v. Ferguson, endorsed separate but equalŽ racial segregation, a concept renounced 58 years later by Brown v. Board of Education of Topeka. In 1933 President Franklin D. Roosevelt signed a measure creating the Tennessee Valley Authority. In 1944 during World War II, Allied forces occupied Monte Cassino in Italy after a four-month struggle with Axis troops. In 1973 Harvard law professor Archibald Cox was appointed Watergate special prosecutor by U.S. Attorney General Elliot Richardson. In 1980 the Mount St. Helens volcano in Washington state exploded, leaving 57 people dead or missing. In 1998 the U.S. government filed an antitrust case against Microsoft, saying the powerful software company had a choke holdŽ on competitors that was denying consumers important choices about how they bought and used computers. (The Justice Department and Microsoft reached a settlement in 2001.) Todays birthdays Actor Bill Macy is 96. Actress Priscilla Pointer is 94. Hall of Fame sportscaster Jack Whitaker is 94. Actor Robert Morse is 87. Actor Dwayne Hickman is 84. Baseball Hall of Famer Brooks Robinson is 81. Country singer Joe Bonsall (The Oak Ridge Boys) is 70. Rock musician Rick Wakeman (Yes) is 69. Rock singer Mark Mothersbaugh (Devo) is 68. Actor James Stephens is 67. Country singer George Strait is 66. Actor Chow Yun-Fat is 63. Contemporary Christian singer Michael Tait is 52. Singer-actress Martika is 49. Comedian-writer Tina Fey is 48. Actor Matt Long is 38. Actor Allen Leech is 37. Bible verse Neither is there salvation in any other: for there is none other name under heaven given among men, whereby we must be saved.Ž „ Acts 4:12. Salvation only comes in the name of Jesus. Have you called upon Him to be your Savior? He loves you! ST. PETERSBURG, Fla. (AP) „ On a whim, a Florida high school senior asked the Crocs shoe company to supply its foam shoes for her and all of her female classmates to wear to graduation, and the company said OK „ if her request could get 2,018 retweets. Sarah Agee tells the Tampa Bay Times that she and other classmates were concerned about wearing high heels, so she suggested Crocs. Agee tweeted @Crocs, asking many retweets it would take to send white shoes for Seminole High Schools graduation. The response: 2018 ... obviously.Ž Crocs chief marketing of“cer Terence Reilly says when they got the retweets, they shipped the shoes. Agee and her friends crossed the stage Wednesday wearing the Crocs, though not all seniors participated. Agee says she learned that, It cant hurt to ask.ŽODD NEWS How many retweets to wear Crocs to graduation? NATION/WORLD NEWSMOSCOW „ Syrian President Bashar Assad made a surprise visit to Russia to meet President Vladimir Putin on Thursday at his summer residence in the Black Sea resort of Sochi. A transcript of Thursdays meeting released by the Kremlin quoted Assad as saying that Syria is making progress in “ghting terrorism,Ž which opens the door to the political process.Ž Putins spokesman Dmitry Peskov said Assad informed the Russian leader of his decision to send a delegation to the U.N.Ž to discuss reforming the countrys constitution. The U.N. has hosted several rounds of peace talks in Geneva that have made no progress toward ending the con”ict. A posting on the Syrian presidencys Facebook page said the two leaders consulted on various issues of mutual interest and the latest political and military developments in Syria. It said Assad con“rmed he will send a list of candidate names as soon as possible to the United Nations, for membership in a committee that would discuss the constitution. It said that Russia welcomes and supports this decision based on agreements reached in national dialogue meetings in Sochi. It said the two also discussed economic cooperation and growing investments by Russian companies in Syria. Russia has been a key ally of Assad throughout the seven-year Syrian civil war. Moscow launched an air campaign on behalf of Assads forces in 2015 that tipped the con”ict in his favor. Assad previously visited Russia and met with Putin in November 2017 and October 2015, and Putin traveled to the Russian air base in Syria last December to announce a scale-back of the Russian military presence there. Russian state television on Thursday aired footage of the two leaders meeting. Putin told Assad that a lot has been doneŽ at Russia-sponsored talks between the Syrian government and the opposition in Kazakhstan. Now we can take the next steps together with you,Ž Putin told Assad. Assad said he is committed to political reform, without elaborating. Syrias con”ict began with mass protests against the Assad familys decades-long rule. A brutal government crackdown and the rise of an armed insurgency eventually tipped the country into civil war. More than 450,000 people have been killed and 11 million have been displaced from their homes. Assads future has been a key sticking point in years of failed peace efforts. The opposition and its Western backers have demanded he step aside as part of a political transition, something the Syrian government has adamantly rejected.Syrias Assad meets with Putin in RussiaTHE ASSOCIATED PRESS KREMLIN POOL PHOTO VIA APRussian President Vladimir Putin, left, shakes hands with Syrian President Bashar al-Assad during their meeting in the Black Sea resort of Sochi, Russia, Thursday. MOUNT OLIVE, N.J. „ A school bus taking children on a “eld trip to a New Jersey historic site collided with a dump truck Thursday, ripping the bus apart and killing a teacher and student. The crash left the bus lying on its side on the guardrail of Interstate 80 in Mount Olive, its undercarriage and front end sheared off and its steering wheel exposed. Some of the victims crawled out of the emergency exit in the back and an escape hatch on the roof. More than 40 people were taken to area hospitals. I heard a scraping sound and we toppled over the highway,Ž said student Theo Ancevski, who was sitting in the fourth row of the bus and was treated at a hospital for cuts and scrapes. A lot of people were screaming and hanging from their seatbelts.Ž New Jersey Gov. Phil Murphy said that one adult and one student were killed. Murphy said the driver of the truck was alive at the hospital, but of“cials didnt reveal his condition. The front end of the red dump truck was mangled in the wreck, which took place about 50 miles west of New York. The truck was registered to Mendez Trucking, of Belleville, and had In God We TrustŽ emblazoned on the back of it. Police didnt release details of how the crash happened, but the trucking company had a string of crashes in recent years and a higher than average rate of violations that sidelined its vehicles, according to federal safety data. There were 45 people, including 38 students, on the bus. Forty-three people from the bus and the truck driver were taken to three area hospitals, where some were listed in critical condition. The bus was owned by the school district and had seat belts, according to Paramus schools superintendent Michele Robinson. There is no federal requirement for seat belts on full-sized school buses, but six states including New Jersey require them. The bus was taking students from East Brook Middle School to Waterloo Village, a historic site depicting a Lenape Indian community and once-thriving port about 5 miles from the crash scene. Some of the children were still inside the bus and some were outside when “rst responders arrived, according to Jeff Paul, director of the Morris County Of“ce of Emergency Management. We had patients laying all over the median and on the interstate,Ž Paul said. There were all kinds of injuries, every injury type you could expect in a crash of his magnitude.Ž Paul said some of the “rst responders were very emotionally upset. It was a rough scene to see.Ž Zainab Qureshi, 11, told The Record she was on one of the two buses not involved in the crash. She said those two buses made it to Waterloo Village, but they were told about a half hour later that they had to return to school because of bad weather. Qureshi said students on the other buses didnt “nd out about the crash until they arrived back at school about 50 miles from the crash site and were reunited with their parents. Thuy Nguyen, a nurse from Paramus, said she rushed to the school where her son was taking a test after hearing the news. My heart just dropped, You hear the name of the school...Ž she said before trailing off. Robinson said that the district was cancelling school trips for the rest of the year.School bus ripped apart in dump truck crash, killing 2By DAVID PORTER, MICHAEL R. SISAK and SETH WENIGASSOCIATED PRESS BOB KARP/THE DAILY RECORD VIA APEmergency personnel examine a school bus after it collided with a dump truck, injuring multiple people, on Interstate 80 in Mount Olive, N.J., Thursday. Police arrest 251, seize child pornography in Brazil raids German papers cartoon criticized as anti-SemiticSAO PAULO (AP) „ Brazilian police arrested more than 250 people Thursday as they executed hundreds of search and seizure warrants for child pornography in the largest operation of its kind in the Latin American country. Thousands of police fanned out in 24 states and the federal district to serve more than 500 warrants, the Ministry of Public Security said. During the searches, police detained people they said were in possession of or were sharing child pornography. By evening, 251 people had been taken into custody. Public Security Minister Raul Jungmann said the operation was the largest involving civil police in Brazils history. This is without a doubt one of the most reprehensible, one of the most intolerable crimes against our children and adolescents,Ž he said at a news conference. Investigators analyzed more than 1 million “les in order to identify the targets of Thursdays operation, Jungmann said. Last year, American authorities shared with Brazilian investigators tools and methods for identifying such “les online, according to Carlos Afonso Goncalves, the director of intelligence at the National Secretariat of Public Security. The targets of the investigation all had considerable quantitiesŽ of electronic “les containing images of child pornography in their possession, said Alessandro Barreto, BERLIN (AP) „ Germanys new anti-Semitism commissioner says a leading newspaper crossed a red lineŽ with a caricature of Benjamin Netanyahu portraying the Israeli prime minister with oversized lips, ears and nose. Felix Klein, who was appointed this year amid concerns over rising anti-Semitism in Germany, told the Bild newspaper on Thursday that Tuesdays cartoon in Munichs Sueddeutsche Zeitung in the aftermath of the U.S. decision to move its embassy in Israel to Jerusalem recalled the intolerable depictions of Nazi propaganda.Ž The drawing depicts Netanyahu dressed as Israeli singer Netta Barzilai, who won this years Eurovision song contest. The heart that forms the vŽ in Eurovision is replaced with a Star of David and Netanyahu is hoisting a missile in his hand, saying next year in Jerusalem.Ž Sueddeutsche Zeitung has apologized for the caricature. Later Thursday, its editorial board said the newspaper had parted company with longtime cartoonist Dieter Hanitzsch, news agency DPA reported. It cited insuperable differences between Mr. Hanitzsch and the editorial board over what constitute anti-Semitic clichs in a cartoon.Ž | HEADLINES AROUND THE WORLDcoordinator of the cybercrimes lab at the secretariat. The smallest number of downloaded “les was 150.Doctor accused of keeping human fat in closet back at work $500M settlement in Nassar case wont be shared equally Police: Boy, 7, killed self with gun found in box with toyWINSTON-SALEM, N.C. (AP) „ The North Carolina doctor accused of reusing syringes and storing human fat in plastic bags can practice medicine again, even though her license was suspended. The Winston-Salem Journal reports a Wake County judge granted a temporary restraining order Tuesday against the N.C. Medical Board, saying it violated due process by summarily suspending Dr. Anne Litton Whites license ahead of a June 21 board hearing where she can defend her medical actions. The board says White reused syringes and leftover botulinum toxin on multiple patients, and kept small plastic bags of fat from liposuction procedures in an of“ce closet. White denied the conduct in an af“davit, and her lawyer said her practice has lost up to $10,000 daily during the suspension. DETROIT „ The $500 million settlement between Michigan State University and hundreds of Larry Nassars victims will be divided up after weighing many factors, including the date and victims age when the sexual assaults occurred and the impact it had on their lives, lawyers say. The school, where the sports doctor worked for nearly 20 years, announced Wednesday that it would set aside $425 million for 332 women and girls who say Nassar abused them and another $75 million to cover future claims. PLYMOUTH, Minn. (AP) „ Police say a 7-year-old boy fatally shot himself in his suburban Minneapolis home after a loaded handgun was found in a box containing a toy. Police were called to a townhome apartment complex in Plymouth around 3 p.m. Wednesday on a report of a child bleeding from the head. When of“cers arrived they discovered Keyaris Samuels with a gunshot wound. Police said Thursday that the boy and his siblings were home alone when the gun was discovered in a box containing a hoverboard. The three other children were outside when Keyaris accidentally shot himself. The boys mother came home shortly afterward. Plymouth Police Chief Michael Goldstein says the boys mother told police she doesnt know the source of the gun. Police are investigating and want to hold the gun owner responsible. | HEADLINES AROUND THE NATIONBut it wont have a role in determining how much each victim will receive. That will likely fall to one or two former judges or experienced mediators who will be selected by lawyers to oversee the process, said John Manly, who represents roughly 200 victims in the worst sexual abuse case in sports history. Simple math says $425 million divided by 332 people would be $1.28 million each. Claims must be evaluated in many ways. Manly said some people could receive substantiallyŽ more than $1.28 million while others get much less. Attorneys will also get a share of any award under agreements they have with clients.

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, May 18, 2018 -8.2 ConsolCom11.19 ... -13.0 ConEd 73.94 -.62 -2.8 ConstellA 222.15 +.69 +29.9 ContlRescs 68.83 +.71 -27.7 CooperTire 25.55 ... +35.3 CorOnDem 47.81 +.44 -13.0 Corning 27.83 -.29 -8.9 CorpOffP 26.61 -.15 +7.2 Costco 199.60 +.89 -28.7 Coty 14.18 -.33 -5.8 CousPrp 8.71 -.15 ... CrackerB 158.85 +2.75 +18.8 CrestEq rs 30.65 +.45 +27.9 Crocs 16.17 -.04 -23.9 CronosGp n 5.80 -.24 -8.2 CrwnCstle 101.91 1.08 -21.6 CrownHold 44.11 -.13 -17.1 Cummins 146.36 +.26 +13.0 CybrOpt 16.95 -.05 +6.9 CypSemi 16.29 -.23 D-E-F +8.7 DCT IndlTr 63.90 -.20 -19.6 DDR Corp 7.20 +.01 +.2 DNP Selct 10.82 -.09 -19.0 DR Horton 41.39 +.42 +18.2 DSW Inc 25.31 +.04 -9.3 DTE 99.32 -1.15 -10.5 Darden 85.94 -1.28 +1.1 DarlingIng 18.33 +.66 -11.6 DeanFoods 10.22 +.09 -6.2 Deere 146.81 -.54 +50.1 Delek 52.44 +2.15 -5.2 DeltaAir 53.10 -.38 +85.1 DenburyR 4.09 +.17 -27.2 Dentsply 47.95 +.06 -60.8 Dermira 10.89 +.14 -31.7 DeutschBk 1 2.99 -.01 +2.3 DevonE 42.36 +.96 +.2 Diageo 146.28 +.49 +2.1 DiamOffsh 18.98 -.22 +7.9 DiambkEn 136.26 +4.13 -58.9 DianaCnt rs 1.67 +.12 +6.1 DianaShip 4.32 -.06 +11.6 DicksSptg 32.07 -.72 -22.0 Diebold 12.75 +.10 +25.1 DigiIntl 11.95 +.15 -7.4 DigitalRlt 105.50 -1.40 +27.4 Dillards 76.53 +4.53 +1.2 Discover 77.83 +.40 +2.9 DiscIncA 23.02 -.67 +3.1 DiscIncC 21.82 -.63 -31.6 DishNetw h 32.65 -.3 3 -2.9 Disney 104.34 -.70 +3.9 DollarGen 96.67 +.47 -12.1 DollarTree 94.29 -.20 -21.4 DomEngy 63.68 -.09 +30.5 Dominos 246.55 -.79 -5.3 Domtar g 46.92 -.32 -3.2 Donaldson 47.40 -.02 -4.3 DowDuPnt 68.16 +.13 -12.2 DryStrt 7.59 -.02 +22.4 DriveShack 6.77 +.84 +7.3 Dropbox n 30.55 -.19 -5.1 DufPUC 8.40 -.02 -11.8 DukeEngy 74.15 -.99 +1.0 DukeRlty 27.49 -.47 -10.7 DynavaxT 16.70 -2.65 +30.8 E-Trade 64.85 +.46 +1.7 eBay s 38.40 +.05 +16.9 EOG Rescs126.15+4.65 +33.1 EP Energy 3.14 +.14 -5.2 EQT Corp 53.94 +.39 -1.7 Eaton 77.67 +.34 +12.4 EV EEq2 17.10 +.10 ... EVTxMGlo 9.38 -.01 -27.5 EclipseRs 1.74 +.06 +9.6 Ecolab 147.07 -.64 -3.2 EdisonInt 61.22 -.20 +20.5 EdwLfSci s135.83 -.59 -31.5 EldorGld g .98 +.03 +24.5 ElectArts 130.81 -.05 +19.5 EFII lf 35.30 +1.18 -3.3 EliLilly 81.66 +.48 +14.6 EllieMae 102.47 +.48 +.2 ElmiraSB 20.50 ... +23.9 EmergeES 8.91 +.27 +4.7 EmersonEl 72.97 +1.02 -21.5 EmpStRTr 16.12 -.17 -27.0 EnbrdgEM 9.77 +.33 -25.5 EnbrdgEPt 10.29 +.21 -15.6 Enbridge 33.00 +.30 +3.1 EnCana g 13.74 +.30 -20.0 Endo Intl 6.20 -.05 +215.7 Endocyte 13.51 +.95 +7.9 EnduroRT 3.40 -.15 +18.8 Energen 68.37 +2.05 -2.0 EgyTrEq s 16.92 +.23 +6.1 EngyTrfPt 19.02 +.16 +30.6 Enerpls g 12.79 +.45 -5.4 EnLinkLLC 16.65 +.05 -9.4 Ennis Inc 18.80 +.20 +129.5 Enphase 5.53 -.07 +19.6 ENSCO 7.07 +.05 -27.8 Entercom 7.80 ... -6.3 Entergy 76.26 -.71 +6.1 EntProdPt 28.13 -.08 +22.9 EnvisnHl n 42.47 +.02 -6.3 EqtyRsd 59.74 -.51 +41.3 Essendant 13.10 +2.07 +13.9 EsteeLdr 144.90 +.20 -9.6 EversrceE 57.10 -.34 -20.0 EvineLive 1.12 -.01 -2.7 ExactSci h 51.12 +.16 -29.1 Exelixis 21.56 +1.15 -.2 Exelon 39.35 -.44 -3 .4 Expedia 115.67 +.08 +2.3 ExpScripts 76.35 +2.62 +5.9 ExtrOilGs n 15.16 +.64 -27.2 ExtrmNet 9.11 +.36 -2.1 ExxonMbl 81.88 -.14 -2.4 FMC Corp 92.40 +.63 -1.8 FNBCp PA 13.57 +.03 +4.1 Facebook 183.76 +.56 +18.5 FairmSant 6.20 +.14 -3.3 Fastenal 52.87 -.15 -.4 FedExCp 248.46 +1.34 -14.0 FedRlty 114.21 +.12 +26.8 FedNatHld 21.01 +.39 +27.6 Ferrari n 133.73 -.11 -12.4 Ferrellgs 3.75 +.07 +24.3 FiatCh rys 22.18 -.10 +50.0 Fibrocll rs .96 +.36 -2.8 FidlNatFn 38.15 +.22 +10.3 FidNatInfo 103.82 -1.02 -8.6 FidusInvst 13.87 +.03 +13.1 FifthThird 34.31 -.04 +23.9 FireEye 17.60 +.05 +55.5 FstBcpPR 7.93 +.08 +15.5 FstData n 19.30 -.20 -2.3 FstHorizon 19.54 +.08 +5.9 FMajSilv g 7.14 -.01 +5.7 FstSolar 71.39 -1.38 +8.6 FirstEngy 33.25 -.42 +10.6 Fiserv s 72.50 +.22 -9.1 Fitbit n 5.19 -.01 -10.4 FlrtyTotR 19. 36 -.13 -19.9 Flex Ltd 14.41 -.06 -23.0 Flotek 3.59 +.21 +1.3 FlowrsFds 19.56 -2.06 +4.7 Flowserve 44.10 +.77 -3.6 Fluor 49.78 +.53 -6.3 FootLockr 43.93 -.22 -8.2 FordM 11.46 +.06 -16.7 FBHmSec 56.99 +.58 +151.1 Fossil Grp 19.51 ... -21.4 FrankRes 34.04 +.39 -11.5 FrptMcM 16.78 +.14 +37.4 Frontr rs 9.29 -.09 G-H-I -12.8 GGP Inc 20.39 +.09 -8.1 GNC 3.39 -.18 +13.8 GW Pharm150.27 -.41 -3.5 GabDvInc 22.58 +.01 +3.6 GabMultT 9.53 +.03 -18.5 GabUtil 5.79 -.04 -24.1 GameStop 13.62 +.07 -5.8 Gam&Lsr n 34.84 -.05 -.6 Gannett n 11.52 +.03 -7.2 Gap 31.39 -.18 +1.1 GardDnv n 34.30 +.55 +.3 Garmin 59.74 +.05 +.8 GAInv 34.66 +.14 +.8 GnCable 29.85 +.05 -.8 GenDynam201.76 +1.26 -14.0 GenElec 15.03 ... -27.8 G enMills 42.81 -.24 -6.6 GenMotors 38.30 +.27 -.6 GenesisEn 22.21 +.25 +15.6 Gentex 24.21 +.38 -2.5 GenuPrt 92.67 +.22 +13.5 Genworth 3.53 +.23 +87.8 GeronCp 3.38 +.09 -5.6 GileadSci 67.60 +.05 +13.1 GlaxoSKln 40.10 +.22 -47.6 GblEagEnt 1.20 +.20 -47.3 Globalstar .69 +.02 +24.3 GlobusMed 51.07 +.08 +56.9 GluMobile 5.71 +.13 +40.5 GoDaddy n 70.65 +.84 +5.8 Goldcrp g 13.51 -.06 -6.1 GoldmanS239.10 -1.86 -18.5 Goodyear 26.32 -.08 -20.9 GoPro 5.99 +.13 -28.4 GovPrpIT 13.27 +.01 +3.6 vjGrace 72.66 +.58 +3.3 GrmPrTr rs 27.53 +.01 +26.3 GranTrra g 3.41 +.08 -4.4 GraphPkg 14.77 +.55 -1.4 GtPlainEn 31.80 -.43 -1.7 Greif A 59.54 +.34 +5.0 Griffin 38.55 -.03 -3.9 Groupon 4.90 -.02 -14.0 GuangRy 28.74 -.98 -13.0 GulfportE 11.10 +.18 -4.6 H&E Eqp 38.79 +.07 +17.4 HCA Hldg 103.10 +.18 -11.3 HCP Inc 23.14 .19 +6.1 HP Inc 22.30 +.07 -26.5 HRG Grp 12.45 +.53 -3.9 HSBC 49.64 -.17 -36.4 HainCels lf 26.97 -.27 -26.3 HalconRs n 5.58 +.65 +11.3 Hallibrtn 54.37 +1.40 -13.2 Hanesbds s18.14 +.44 +10.1 HanoverIns119.04 +.17 -16.3 HarleyD 42.57 +.25 -8.3 Harmonic 3.85 ... +7.9 HarrisCorp152.84 -.86 +26.8 Harsco 23.65 +.30 -5.3 HartfdFn 53.27 +.41 -8.3 HawaiiEl 33.14 -.11 -29.8 HlthCSvc 37.01 -.36 -53.2 HeatBio rs 1.79 -.03 -.5 HeclaM 3.95 +.05 -90.0 HeliMAn h .63 -.05 ... Herbalif s 53.22 -1.83 +12.4 Hersha rs 19.56 +.14 -18.4 Hershey 92.60 -1.04 -18.4 HertzGl 18.04 +.46 +37.3 Hess 65.17 +1.56 +23.1 HP Ent n 17.67 +.04 +36.4 Hi-Crush 14.60 +.35 +33.5 HighPtRs 6.85 +.55 -9.3 HilltopH 22.98 +.35 -6.9 HilGrVa n 39.05 -.29 -30.7 HimaxTch 7.22 -.15 +41.4 HollyFront 72.43 +3.47 -8.8 Hologic 38.98 +.28 -2.2 HomeDp 1 85.33 -1.05 -2.9 Honda 33.10 -.05 -4.1 HonwllIntl 147.12 +.32 +3.2 HorizPhm 15.07 +.10 ... Hormel s 36.38 ... -7.8 HospPT 27.53 -.01 +2.3 HostHotls 20.31 +.10 -44.5 HovnanE 1.86 +.15 +11.4 HuanPwr 27.85 -.27 -21.7 Hubbell 106.03 +.35 +17.3 Humana 290.92 +1.10 +5.4 HuntBncsh 15.35 +.25 -6.3 HuntgtnIng220.88 +.29 -2.9 Huntsmn 32.32 -.40 +24.5 Huya n 20.00 -2.50 +1.5 IAMGld g 5.92 -.07 +25.1 IdexxLa b s195.59 -3.83 -15.6 ING 15.58 -.16 +30.7 IQIYI n 20.33 -.10 -.1 IQVIA Hldg 97.83 -1.30 -1.2 iShSelDiv 97.40 +.09 +.8 iShNsdBio s107.59 +.06 -5.8 iShCorHiDv 84.91 -.11 -3.0 iShUSPfd 36.93 -.01 -3.6 Idacorp 88.04 -.70 -7.6 IderaPhm 1.95 +.03 -12.6 ITW 145.77 +1.46 +94.9 Immersn h 13.76 -.15 +67.9 ImunoGn 10.76 -.01 +29.3 Imunmd 20.90 +1.39 -29.6 Incyte 66.64 -.38 +11.2 IndBkMI 24.85 +.05 +.9 IngerR d 89.97 +1.47 -18.9 Ingredion 113.38 +.29 +18.7 Intel 54.81 +.17 +323.6 Intelsat 14.36 +.67 +21.9 InterceptP 71.21 -.17 +2.6 IntcntlExc s 72.40 +.13 -5.8 IBM 144.50 -.13 +14.6 IntlGmeT n 30.38 -.21 -5.0 IntPap 55.06 +.03 +18.7 Interpublic 23.93 -.11 -11.9 Intersectns 1.99 +.02 +4.8 IntPotash 4.99 -.06 +25.5 IntSurg s 457.92 -3.12 -21.6 Invesco 28.65 +.14 -1.4 InvestBncp 13.68 +.09 -6.1 InvitHm n 22.14 -.05 -12.9 IonisPhm 43.83 +.12 J-K-L +5.6 JPMorgCh112.96 -.38 -14.6 JackInBox 83.79 -7.58 -3.0 JacobsEng 63.96 +.63 +29.8 JkksPac 3.05 +.20 -13.5 JetBlue 19.32 -.15 -11.4 JohnJn 123.85 -1.50 -4.2 JohnContl n36.51 +.09 -36.4 JonesEngy .70 -.03 -10.2 JounceTh n11.45 -6.22 -6.2 JnprNtwk 26.72 -.14 -19.2 KB Home 25.82 +.48 -12.1 KBR Inc 17.44 +.42 +7.8 KKR 22.71 +.39 +7.8 KLA Tnc 113.24 -.43 +3.4 KC Southn108.84 -.12 -12.3 KeanG rp n 16.68 +.57 -10.0 Kellogg 61.18 -.31 +23.8 Kemet 18.65 -2.53 +21.7 KeryxBio 5.66 -.15 +2.3 Keycorp 20.64 +.29 +29.2 Keysight 53.76 +.23 -13.1 KimbClk 104.87 -.02 -22.9 Kimco 14.00 ... -9.8 KindMorg 16.30 -.10 -17.6 Kinross g 3.56 ... -5.0 KlondexM g 2.48 +.02 -9.1 KnSwftT rs 39.75 -.36 +17.5 Kohls 63.72 -.70 +9.8 KosmosEn 7.52 +.11 -25.3 KraftHnz n 58.06 -.60 +3.8 KratosDef 10.99 +.06 -7.8 Kro ger s 25.30 +.36 -6.2 Kulicke 22.83 +.08 -43.5 L Brands 34.05 -.14 -2.0 L-3 Tch 193.95 +1.38 -10.3 LTC Prp 39.06 -.08 +10.5 LamResrch203.33 -3.58 +18.7 LambWst n 67.00 -.14 +2.3 Landcad n 10.17 +.07 +6.1 Landstar 110.50 +.55 -5.9 LaredoPet 9.98 +.23 +12.3 LVSands 78.06 -.30 +12.8 LaSalleH 31.65 +.26 +377.6 LegacyRes 7.69 -1.96 -12.3 LeggPlat 41.88 +.12 -17.4 LendingClb 3.41 -.01 -18.9 LennarA 51.30 +. 33 -11.5 LeucNatl 23.44 -.06 +1.1 LbtyASE 6.37 +.03 -18.6 LibtyGlobA 29.17 -.37 -16.3 LibtyGlobC 28.34 -.43 -1.4 LibtProp 42.42 -.29 -3.0 LincElec 88.81 +.61 -10.2 LincNat 69.02 +1.05 -.2 LockhdM 320.42 +1.09 -8.0 Lowes 85.47 -.04+99.0 LoxoOncol 167.53 +28.03 +5.3 LyonBas A116.19 +.88 M-N-0 +7.8 M&T Bk 184.25 -.01 +18.4 MBIA 8.67 +.04 -5.8 MDC 30.04 +.80 +2.3 MDU Res 27.51 -.31 -23.6 MGIC Inv 10.78 -.03 -3.6 MGM Rsts 32.18 +.26 +1.0 MPLX LP 35.81 +.64 +6.8 MTGE Inv 19.75 ... -4.6 MVC Cap 10.07 +.02 -42.0 Macquarie 37.26 -.27 +34.3 Macys 33.84 +.67 +16.9 Magna g s 66.24 -.01 -28.8 Mallinckdt 16.07 +.50 -14.2 MannKd rs 1.99 +.08 -6.7 Manulife g 19.46 -.03 +27.9 MarathnO 21.65 +.47 + 22.3 MarathPt s 80.71 +3.98 +1.9 MAR 138.29 -1.74 +5.7 MartinMid 14.80 -.15 +.7 MarvellTch 21.63 -.24 -14.7 Masco 37.50 -.41 +26.3 MasterCrd 191.20 -1.18 +10.1 MatadorRs 34.28 +1.05 +28.9 Match n 40.35 +.66 -.7 Mattel 15.28 -.20 +11.0 MaximIntg 58.01 -.48 +13.8 McClatch rs10.16 +.06 +3.2 McCorm 105.15 -1.47 -6.3 McDnlds 161.31 -1.56 -3.2 McKesson150.99 +.83 -5.1 MedProp 13.08 -.14 -30.1 MedleyCap 3.65 +.01 +5.4 Medtrnic 85.11 -.44 +5.0 Merck 59.07 -.68 -11.2 MercGn 47.48 +.28 -25.6 Meredith 49.15 -.25 -6.2 Meritor 22.01 +.30 -4.7 MetLife 48.18 +.29 +6.0 MKors 66.71 +.92 +6.2 Microchp 93.37 -.14 +33.0 MicronT 54.70 -1.80 +32.8 MicroSemi 68.58 -.01 +12.4 Microsoft 96.18 -.97 -1.2 Microvisn 1.61 +.02 -23.0 Middleby 103.96 -1.01 +2.8 MdsxWatr 41.02 +.33 -4.3 MHowHiInc 11.94 -.02 -42.0 MiMe dx 7.32 -.01 -9.9 MitsuUFJ 6.55 +.06 -26.6 MolsCoorB 60.26 +.15 -7.7 Mondelez 39.52 ... +7.5 Monsanto 125.49 +.05 -23.3 MonstrBv s 48.57 +.48 -3.4 Moog A 83.93 +.31 +4.6 MorgStan 54.87 -.10 +9.2 Mosaic 28.02 +.29 +17.6 MotrlaSolu106.25 -1.05 +18.5 MotusGI n 5.19 +.19 +2.6 MurphO 31.87 +.71 -5.3 Mylan NV 40.08 +.90 -8.1 NCR Corp 31.22 +.16 +433.0 NII Hldg n 2.26 -.21 +17.8 NRG Egy 33.55 -.20 -7.9 NR G Yld C 17.40 -.15 -8.9 NXP Semi 106.71 -2.13 +26.1 Nabors 8.61 +.22 +1.8 NatEnrSv n 10.13 +.06 -6.4 NatFuGas 51.38 -.13 -1.0 NatGrid 58.25 +1.76 -8.1 NtHlthInv 69.27 -.34 +19.2 NOilVarco 42.93 +.76 +8.8 NatPresto 108.25 +1.20 +6.1 Navient 14.13 -.01 +32.7 NektarTh 79.23 -6.57 +21.2 Neogen s 74.71 +.84 -94.8 Neovasc g .03 -.00 +26.3 NetApp 69.89 -.79 +69.4 Netflix s 325.22 -2.97 -51.3 Netlist h .15 -.01 -70.4 Netshoes n 2.34 +.20 -30.1 NwGold g 2.30 +.03 +6.7 NJ Rscs s 42.90 -.10 +1.7 NewMedia 17.07 +.13 -.4 NewOriEd 93.66 +.46 +.7 NewResid 18.01 -.06 -7.3 NY CmtyB 12.07 +.10 -.2 NYMtgTr 6.16 -.01 +26.8 NY Times 23.45 +.10 -12.6 NewellRub 27.02 +.52 -6.9 NewfldExp 29.34 +.39 +4.9 NewmtM 39.36 -.33 -2.9 NewsCpA 15.74 -.15 +.1 NextEraEn156.42 -.75 -5.1 NiSource s 24.36 -.04 -14.1 Nielsen plc 31.25 ...+13.4 NikeB s 70.94 -.40 +29.4 NobleCorp 5.85 +.19 +24.4 NobleEngy 36.25 +.69 +32.8 NokiaCp 6.19 -.05 +5.9 NomadF n 17.90 +.12 -10.2 NordicAm 2.21 +.16 +7.5 Nordstrm 50.91 +.23 +5.2 NorflkSo 152.48 +1.60 -61.6 NDynMn g .68 -.03 +17.1 NthnO&G 2.40 +.11 +5.7 NorthropG 324.52 +3.36 +1.7 NwstBcsh 17.01 +.16 -2.2 NwstNG 58.35 -.65 -1.4 NorwCruis 52.49 -.01 -8.1 Novartis 77.15 -.45 +39.5 Novavax 1.73 -.06 -8.7 NovoNord 48.99 +.13 +16.2 NuSkin 79.30 +.28 -19.6 NuanceCm 13.14 +.16 +3.4 Nucor 65.76 +.78 +65.2 Nutanix n 58.30 +.95 -7.3 NuvDivA 13.03 -.04 -10.2 Nv AMT-Fr 15.50 -.06 -5.9 NvPfdInco 9.73 -.02 -1.3 NuvEqtP 14.07 -.06 +28.0 Nvidia 247.71 +1.70 +8.1 NxStageMd26.20 -.28 +1.2 OGE Engy 33.31 -.30 +2.2 OaktrSpL 5.00 +.04 +.5 OaktStInco 8.44 -.01 +51.7 OasisPet 12.76 +.45 -3.2 Obsidian g 1.20 +.03 +17.0 OcciPet 86.16 +1.90 +14.8 Oceaneerg 24.26 +.39 +7.6 OceanFst 28.24 +.52 +31.9 Oclaro 8.89 -.06 -30.2 OfficeDpt 2.47 +.01 +2.3 OldNBcp 17.85 +.10 -2.2 OldRepub 20.92 +.09 -6.7 Olin 33.19 +.01 +3.0 OmegaHlt 28.37 -.23 +4.3 Omeros 20.26 +.25 +13.2 OnSmcnd 23.70 -.12 +1.5 OncoSec rs 1.65 -.13 +24.5 ONEOK 66.52 -.13 -.4 OpkoHlth 4.88 -.11 -1.6 Oracle 46.54 -.19 +25.8 Orbotch 63.20 +.31 +29.9 Or ganovo 1.74 +.04 -1.6 Orthofix 53.81 +.30 -15.9 OshkoshCp76.48 +.91 -1.9 OtterTail 43.60 ... -10.5 OwensMin 16.90 +.30 -28.7 OwensCorn65.57 +.78 -16.3 OwensIll 18.55 -.03 P-Q-R+25.2 PBF Engy 44.40 +2.31 -.4 PDL Bio 2.73 +.03 -5.8 PG&E Cp 42.22 -.36 +15.4 PGT Inc 19.45 +.80 +4.4 PNC 150.65 +.70 -6.6 PNM Res 37.80 -.15 +6.9 POSCO 83.49 -2.45 -10.6 PPG s 104.41 +.91 -13.6 PPL Corp 26.74 -.27 -9.6 Paccar 64.29 +.38 +1.9 PacBiosci 2.69 +.21 +38.5 PalatinTch 1.19 -.06 +38.0 PaloAltNet200.02 +.24 +53.7 Pandora 7.41 -.21 +5.9 ParkHot n 30.44 +.06 -41.2 ParkDrl .59 +.01 10.7 ParkerHan178.32 +1.45 +9.2 ParsleyEn 32.14 +.26 +2.7 PattUTI 23.63 +.38 -5.4 Paychex 64.42 -.54 +7.6 PayPal n 79.19 +1.37 -4.0 Pembina g 34.74 +.10 +6.0 PengthE g .84 +.01 +13.2 PnnNtGm 35.45 +1.14 +4.6 PennantPk 7.23 +.06 -14.9 Penney 2.69 -.38 +1.6 Penske 48.63 +.14 -35.3 Pentair 45.72 +.10 +.5 PeopUtdF 18.80 +.04 -18.3 PepsiCo 97.92 +.73 +1.8 PerkElm 74.40 +.61 -13.0 Perrigo 75.86 +. 18 -1.4 Pfizer 35.71 +.03 -23.3 PhilipMor 81.04 +.15 +13.0 PhilipsNV 42.73 +.36 +20.5 Phillips66 121.87 +3.71 -44.9 Pier 1 2.28 +.03 +1.7 PimIncStr2 10.61 +.04 -10.3 PinWst 76.37 -.58 +22.8 PioNtrl 212.31 +6.23 -17.8 PitnyBw 9.19 -.02 +20.3 PlainsAAP 24.83 +.40 +13.2 PlainsGP rs24.84 +.22 +13.4 PlatfmSpc 11.25 +.10 -57.2 PlatGpM rs .13 +.00 -10.2 PlugPowr h 2.12 +.01 ... Plurlsght n 20.00 ... -10.7 Pol aris 110.77 +.89 +.2 PolyOne 43.60 +.16 +3.3 Praxair 159.86 +.86 -64.3 Precipio n .43 +.03 +33.4 PrecDrill 4.03 +.12 -15.5 PrinFncl 59.59 +.16 -30.1 ProAssur 39.95 +.10 -1.9 ProLogis 63.28 -.12 +1.6 ProPetr n 20.49 +1.06 -19.5 ProctGam 73.96 +.43 +7.2 ProgsvCp 60.36 -1.25 -1.8 ProspctCap 6.62 ... -10.8 Prudentl 102.61 +1.44 -3.8 PSEG 49.56 -.31 -2.5 PubStrg 203.84 -1.76 -67.4 Pulmatrix .46 +.00 11.0 PulteGrp 29.58 +.17 +50.6 PureStrg n 23.88 +.29 -5.5 PMMI 7.00 -.02 +37.8 QEP Res 13.19 +.17 -11.0 Qualcom 56.95 +.25 +51.5 QuaCare 20.92 -.08 +3.3 QstDiag 101.71 -.09 -7.3 QuratQVC A22.63 +.26 -2.2 RLJ LodgT 21.49 -.16 -23.4 RPC 19.56 +.23 +20.5 RSP Perm 49.00 +1.69 +9.6 RLauren 113.62 +1.45 -8.1 RangeRs 15.67 +.21 +22.7 RavenInds 42.15 +1.00 +10.8 RJamesFn 98.66 +2.25 +18.3 Rayonier 37.42 +.06 +12. 6 Raytheon 210.62 +.47 -9.3 RltyInco 51.72 -.18 +34.1 RedHat 161.08 -.88 +10.7 RedwdTr 16.40 -.02 -18.1 Regenrn 308.00 +4.79 +11.8 RegionsFn 19.32 +.02 +11.2 RelStlAl 95.40 +1.75 +41.1 RenewEn 16.65 +1.00 +15.9 Replgn 42.06 -.01 -21.3 BeazerHm 15.12 +.30 +4.7 BectDck 224.22 -.65 -18.8 BedBath 17.85 +.25 -10.0 Bemis 43.00 +.35 -.4 BerkH B 197.49 -.34 -19.0 BerryPlas 47.53 -.17 +15.1 BestBuy 78.78 +.27 -24.1 BigLots 42.63 -.42 -22.0 BioDlvry lf 2.30 +.35 +20.2 Biocryst 5.90 -.08 -11.9 Biogen 280.57 -.94 +73.6 BioPhrmX .19 ... -6.5 BlkHillsCp 56.20 -.08 +13.7 BlKnight n 50.20 -.05 +3.7 BlackBerry 11.58 -.03 -1.3 BlkHlthSci 36.02 +.10 -12.7 BlkMuniast 13.07 -.02 -1.8 Blackstone 31.45 +.16 +156.7 BlinkCh n 8.01 +.82 +5.8 BlockHR 27.74 -.20 +3.1 BloominBr 22.01 -.06 -31.3 BlueAprn n 2.77 +.15 -17.4 Bd wlkPpl 10.67 +.19 +16.7 Boeing 344.14 +3.17+20.2 BookingHl 2089.11 +14.52+47.4 BootBarn 24.49 -.03 +2.5 BorgWarn 52.39 +.57 +26.0 BostBeer 240.85 +1.95 +22.3 BostonSci 30.32 +.35 +31.1 Box Inc n 27.68 +.03 +5.2 BoydGm 36.88 +.58 -14.6 Brandyw 15.54 -.03 -25.6 BrigStrat 18.87 +.36 -18.2 BrghtFn n 47.97 +.39 +15.9 Brinker 45.00 +.52 -13.9 BrMySq 52.74 +.53 -23.3 BritATob s 51.41 -.27 -23.6 BrixmorP 14.26 +.09 -6.8 BroadcInc 239.45 -1.06 -21.4 Brookdale 7.62 +.02 -13.9 BrkfInfra s 38.57 +.25 +13.4 Brunswick 62.64 +.26 -21.6 Buckeye 38.85 -.20 -12.8 BldrFstSrc 19.01 +.04 +5.4 CA Inc 35.07 -.06 -24.0 CBL Asc 4.30 +.06 -12.5 CBS B 51.61 -2.22 -3.4 CF Inds s 41.10 +.55 -1.7 CH Robins 87.56 +1.82 +11.0 CIT Grp 54.65 +.43 -6.8 CMS Eng 44.08 -.32 -8.8 CNH Indl 12.22 +.06 -17.8 CNO Fincl 20.30 +.16 +13.3 CN X Resc 16.58 +.25 -1.8 CPS Tech 1.63 +.32 +178.5 CRISPR n 65.40 +7.75 +15.5 CSX 63.52 +.24 +67.4 CURO Gp n23.57 -.04 +25.1 CVR Rfng 20.70 +.60 -9.3 CVS Health65.76 -.37 -11.1 CYS Invest 7.14 -.04 -18.4 CabotO&G 23.35 +.07 -.7 Cadence 41.52 +.49 -31.4 CaesarStne15.10 +.40 +4.0 CaesarsEnt 13.15 -.05 +7.6 Cal-Maine 47.85 +.10 +2.4 CalaCvHi 12.13 +.04 -2.0 CalAmp 21.00 ... +89.7 CalifRes rs36.88 +1.86 -15.2 CalifWtr 38.45 -.10 +16.0 CallonPet 14.09 +.45 -.6 CalumetSp 7.65 -.45 -9.5 CamdenPT 83.36 -.39 -18.5 CampSp 39.22 -.26 -50.8 CampWrl n 21.99 -.23 -6.5 CIBC g 91.11 -.09 +1.8 CdnNR gs 83.97 +.79 +5.0 CdnNRs gs 37.50 +.80 -2.9 CapOne 96.74 +.99 -19.2 CapSenL 10.90 +.04 +4.0 CapsteadM 9.00 +.02 +85.7 CpstnTur rs 1.43 +.04 -11.3 CardnlHlth 54.33 -.18 +4.0 CarMax 66.72 +.82 -2.3 Carnival 64. 82 -.64 +15.7 CarpTech 59.01 -.24 +28.4 Carrizo 27.33 +1.30 -16.7 Cars.cm 24.01 -.16 +278.3 CarverBc lf11.00 +7.30 -2.5 Caterpillar 153.69 -.11 -8.1 Cavium 77.06 +.56 +1.0 CedarF 65.66 +.26 +6.4 Celanese 113.90 +2.79 -23.4 Celgene 79.98 -1.38 -75.6 CelldexTh .69 -.00 +22.7 CenovusE 11.20 +.32 -.3 CntRsDvA 19.74 +.62 -10.8 CenterPnt 25.29 -.21 -11.7 CentAl 17.34 +.40 +15.4 CntryLink 19.25 -.01 +64.6 Ce ragonN 3.26 +.31 -10.0 Cerner 60.62 +.65 -7.4 ChkPoint 95.96 -.44 -54.2 CheckC nrs 4.78 -.09 +5.9 ChemFinl 56.64 +.27 +5.1 Chemours n52.61 +.33 +15.4 CheniereEn62.11 -.64 +8.3 ChesEng 4.29 +.36 +3.4 Chevron 129.46 +1.02 +20.7 Chicos 10.65 -.11 -12.6 ChildPlace127.03-10.98 +4.7 ChinaSoAir 54.25 -1.83 +51.7 Chipotle 438.58 -6.09 -6.9 ChurchDwt s46.69 +.08 +21.1 CienaCorp 25.35 -.03 -11.9 Cigna 178.91 +1.76 -5.4 CinnFin 70.89 +.13 -24.5 Cirrus 39.13 -.01 +13.5 Cisco 43.46 -1.70 -3.8 Citigroup 71.56 -.39 +1.2 CitizFincl 42.50 -.04 +20.1 CitrixSy s 105.65 -.23 +10.3 CleanEngy 2.24 +.04 +24.1 ClevCliffs 8.95 +.21 -20.4 Clorox 118.33 -.05 -23.5 ClovisOnc 52.01 +.18 -7.8 CocaCola 42.30 +.75 +10.1 Coeur 8.26 +.21 -23.5 Cognex s 46.76 -1.46 +6.7 CognizTch 75.78 +.39 -11.5 CohStQIR 11.20 -.09 -8.9 CohStSel Pf 25.72 -.21 -17.4 ColgPalm 62.29 +.20 -48.2 ColNrthS n 5.91 -.09 -18.8 Comcast s 32.41 -.14 +14.5 Comerica 99.37 +.35 -20.7 CommScpe30.00 +.15 +32.7 CmpTask 6.77 +.07 +40.6 Comtech 31.11 -.16 +.1 ConAgra 37.72 -.06 +3.1 ConchoRes154.92 +5.59 +18.0 Conduent n 19.07 +.12 +11.0 ConnWtrSv 63.73 -.41 +28.7 ConocoPhil 70.66 +.81 A-B-C -8.3 ADT Inc n 7.17 +.17 +11.3 AES Corp 12.05 -.23 ... AFLAC s 45.53 +.12 -6.7 AGNC Inv 18.84 -.04 -14.8 AK Steel 4.82 +.11 -17.9 AT&T Inc 31.93 -.37 +1.5 AV Homes 16.90 +.10 +1.4 AXA EqH n 21.68 +.08 +7.0 AbbottLab 61.06 +.29 +8.9 AbbVie 105.32 +.28 +55.5 AberFitc 27.10 -.05 +25.2 Abraxas 3.08 +.22 -39.8 AcadiaPh 18.13 -.37 -15.5 AccelrDiag 22.15 +.50 +1.2 Accenture 154.93 +.85 +14.0 Accur ay 4.90 +.10 +13.2 ActivsBliz 71.66 +1.33 -.2 Acxiom 27.50 -.06 -27.3 Adient n 57.20 +.64 +35.2 AdobeSy 236.85 -.54 -2.0 AdvEnId 66.14 -.15 +24.7 AMD 12.82 ... -10.1 Aecom 33.39 -.34 -.6 AeroViron 55.80 +2.98 -1.9 Aetna 177.03 -.44 +35.0 AeviGeno 1.62 +.11 -5.0 Agilent 63.59 +1.65 -9.7 Aircastle 21.12 -1.83 +17.0 AkamaiT 76.09 +1.50 +279.9 AkersBios .51 -.02 -55.8 Akorn Inc 14.24 +.20 -35.8 AlaskCom 1 .72 -.01 -18.1 Albemarle 104.80 +2.45 -5.9 Alcoa Cp 50.71 +.52 +1.3 Alexion lf 121.15 +.15 +13.7 Alibaba 196.02 -2.09 +19.1 AllegTch 28.74 -.09 +3.9 AllegiantT 160.75 +.45 -2.0 Allergan 160.23 +5.70 -.5 Allete 74.00 -.38 -9.1 AllnceRes 17.90 ... +10.6 AlliBern 27.70 +.40 -4.6 AlliantEg s 40.64 -.25 +.8 AllisonTrn 43.43 +.39 -9.3 Allstate 95.00 -.62 -7.4 AllyFincl 26.99 +.36 -20.0 AlnylamP 101.64 + .05 +3.1 Alphabet C1078.59 -3.18 +2.6 Alphabet A1081.26 -2.83 -4.6 AlpTotDiv 9.03 ... +9.5 Altaba 76.50 -.52 -1.1 Altice n 21.00 +.77 -74.6 Altimm rs .51 -.07 -22.6 Altria 55.29 +.42 +33.4 AmTrstFn 13.43 +.08 +35.3 Amazon 1581.76 -5.52 -15.4 Ambarella 49.68 -4.73 -5.3 Ameren 55.84 -.10 +2.5 AFMulti 6.20 -.08 -4.5 AMovilL 16.38 -.44 -16.1 AmAirlines 43.63 -.43 +22.0 AEagleOut 22.93 +.39 -11.3 AEP 65.22 -.93 +1.9 AmExp 101.22 +.63 -8.0 AmIntlGrp 54.79 +1.08 -6.3 AmStsWtr 54.29 -.05 -4.1 AmTower 136.85 +.38 -12.2 AmWtrWks 80.34 -.18 -11.1 Amerigas 41.11 -.27 -16.5 Ameriprise141.45 +1.54 -5.2 AmeriBrgn 87.07 +1.08 +3.9 Ametek 75.33 +.41 +.4 Amgen 174.65 +.85 +15.1 AmicusTh 16.56 +.50 +.4 Amphenol 88.12 -.23 +32.6 Anadarko 71.14 +.82 +6.8 AnalogDev 95.04 +.27 +28.4 Andeavor 146.81 +6.10 -18 .4 AnglogldA 8.31 -.21 -15.4 ABInBev 94.42 +.49 -13.5 Annaly 10.29 +.03 +2.7 AnteroRes 19.52 +.20 +3.0 Anthem 231.79 -.61 -11.4 Anworth 4.82 +.02 +4.2 Apache 44.01 +1.35 -.4 ApolloInv 5.64 +.05 +10.5 Apple Inc 186.99 -1.19 +5.6 ApldMatl 53.96 -1.21 -10.8 ApldOptoel 33.74 +.42 +15.8 Aptiv 98.23 +.37 -15.4 AquaAm 33.17 ... +35.2 ArcBest 48.35 +.30 +11.6 ArcelorM rs 36.05 -.06 +12.1 ArchDan 44.91 +.39 + 13.3 Archrock 11.90 +.05 -33.4 Arconic 18.15 +.14 -30.9 ArcosDor 7.15 -.25 +5.4 AresCap 16.57 ... +10.5 AresMgmt 22.10 +.20 +5.0 AristaNetw247.47 -1.66 +23.0 ArrayBio 15.75 +.20 +3.5 ArrisIntl 26.58 +.02 -6.6 ArrowEl 75.09 +.09 +28.9 AscenaRtl 3.03 -.16 +8.5 Ashland 77.25 +.74 +7.5 AsscdBanc 27.30 +.50 +5.0 AstraZen s 36.44 -.06 +18.4 AtHomGr n 35.99 +.10 -2.8 AtkoreInt n 20.85 +.25 -.6 ATMOS 85.39 .49 -72.1 aTyrPhm n .98 +.13 +32.4 Audentes n41.39 +7.44 +9.2 AutoData 127.99 -.03 -5.8 AveryD 108.19 +.30 +2.0 AvisBudg 44.75 +.93 +1.8 Avista 52.44 ... -9.8 Avon 1.94 +.06 +115.5 AxonEntpr 57.12 +2.79 -21.2 B&G Foods 27.70 +.50 -12.6 B2gold g 2.71 ... +11.5 BB&T Cp 55.43 +.12 -11.9 BCE g 42.28 -.09 -18.9 BGC Ptrs 12.26 +.10 +16.5 BHPBil plc 46.96 -.09 +12.3 BP PLC 47.19 +.48 +34.8 BP Pru 27.10 +.80 -5 2.6 B&W Ent n 2.69 -.12 +19.4 Baidu 279.68 -4.39 +15.8 BakHuGE n36.64 -.21 +15.6 Balchem 93.21 +.06 +.4 BallCorp s 37.99 -.16 -28.3 BallardPw 3.16 +.01 +4.4 BkofAm 30.81 -.25 -.9 BkMont g 79.33 +.14 +6.3 BkNYMel 57.28 +.22 -2.4 BkNova g 62.95 -.16 -22.4 BarnesNob 5.20 ... -8.8 BarrickG 13.19 -.01 ... BasicEnS .45 ... +9.3 Baxter s 70.65 -.09 +57.3 BaytexE g 4.72 +.12YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 NM DJFMA 2,600 2,680 2,760 S&P 500Close: 2,720.13 Change: -2.33 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,040 7,260 7,480 Nasdaq compositeClose: 7,382.47 Change: -15.82 (-0.2%) 10 DAYSAdvanced 1541 Declined 1302 New Highs 148 New Lows 50 Vol. (in mil.) 3,437 Pvs. Volume 3,173 1,926 2,061 1701 1105 171 49 NYSE NASDDOW 24839.49 24639.40 24713.98 -54.95 -0.22% t s t -0.02% DOW Trans. 10822.49 10610.64 10742.96 +40.42 +0.38% s s s +1.23% DOW Util. 675.67 667.20 668.56 -5.49 -0.81% t t t -7.58% NYSE Comp. 12787.12 12714.11 12747.83 +4.03 +0.03% s s t -0.48% NASDAQ 7425.39 7350.46 7382.47 -15.82 -0.21% t s s +6.94% S&P 500 2731.96 2711.36 2720.13 -2.33 -0.09% t s t +1.74% S&P 400 1954.87 1942.61 1948.28 +4.47 +0.23% s s s +2.51% Russell 2000 1627.32 1615.46 1625.29 +8.92 +0.55% s s s +5.85% Toronto TSX 16179.45 16117.52 16143.55 +35.49 +0.22% s s s -0.40%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.12 percent Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.90 1.90 ... .89 6-month T-bill 2.08 2.07 +0.01 .99 52-wk T-bill 2.28 2.27 +0.01 1.07 2-year T-note 2.57 2.59 -0.02 1.25 5-year T-note 2.93 2.94 -0.01 1.75 7-year T-note 3.06 3.07 -0.01 2.02 10-year T-note 3.12 3.10 +0.02 2.22 30-year T-bond 3.25 3.22 +0.03 2.91 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.04 +0.01 1.60 Barclays USAggregate 3.42 3.41 +0.01 2.55 Barclays US Corp 4.06 4.05 +0.01 3.24 Barclays US High Yield 6.33 6.33 ... 5.57 Moodys AAA Corp Idx 4.06 4.07 -0.01 3.85 10-Yr. TIPS .94 0.92 +0.02 .43Commodities The price of U.S. crude oil was unchanged, and Brent crude edged higher. Gold fell slightly, and silver and copper prices rose.Crude Oil (bbl) 71.49 71.49 ... +18.3 Ethanol (gal) 1.46 1.47 -1.02 +9.6 Heating Oil (gal) 2.28 2.27 +0.51 +9.9 Natural Gas (mm btu) 2.86 2.82 +1.56 -3.2 Unleaded Gas (gal) 2.24 2.25 -0.30 +24.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1288.20 1290.20 -0.16 -1.4 Silver (oz) 16.41 16.30 +0.71 -3.8 Platinum (oz) 892.10 889.80 +0.26 -4.5 Copper (lb) 3.08 3.06 +0.60 -6.2 Palladium (oz) 979.70 984.70 -0.51 -8.8 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.03 1.02 +1.21 -16.2 Coffee (lb) 1.14 1.13 +0.53 -9.8 Corn (bu) 3.95 3.99 -1.00 +12.7 Cotton (lb) 0.85 0.84 +0.81 +8.1 Lumber (1,000 bd ft) 639.00 629.00 +1.59 +42.6 Orange Juice (lb) 1.70 1.70 -0.06 +25.0 Soybeans (bu) 9.95 10.00 -0.48 +4.5 Wheat (bu) 4.97 4.94 +0.66 +16.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3508 +.0023 +.17% 1.2957 Canadian Dollar 1.2800 +.0011 +.09% 1.3628 USD per Euro 1.1799 -.0003 -.03% 1.1150 Japanese Yen 110.75 +.50 +.45% 111.11 Mexican Peso 19.6967 +.0850 +.43% 18.6806 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5967 -.0007 -.25% 3.6102 Norwegian Krone 8.1235 -.0006 -.49% 8.4125 South African Rand 12.5921 -.0010 -1.26% 13.2022 Swedish Krona 8. 7432 -.0005 -.44% 8.7398 Swiss Franc 1.0013 -.0000 -.00% .9790 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3317 +.0013 +.10% 1.3472 Chinese Yuan 6.3660 -.0097 -.15% 6.8910 Hong Kong Dollar 7.8496 -.0009 -.01% 7.7864 Indian Rupee 67.797 +.138 +.20% 64.260 Singapore Dollar 1.3422 +.0021 +.16% 1.3908 South Korean Won 1082.72 +4.84 +.45% 1121.57 Taiwan Dollar 29.95 +.10 +.33% 30.11 ASIA/PACIFICForeign Exchange The dollar rose against the Japanese yen and the euro, but fell against the British pound. It rose against the Mexican peso and the Canadian dollar.LAST6 MO AGO 1 YR AGO +4.2 ResCap rs 9.76 -.04 -8.9 RestBrnds 56.00 -.19 -13.7 RetailOpp 17.22 +.13 -66.5 RiotBlck 9.51 +1.01 -14.2 RiteAid 1.69 -.09 -8.5 RockwlAut179.75 -.29 +.3 RockColl 135.98 +.90 -25.9 Rogers 120.02 +1.10 -33.8 Roku n 34.26 -.18 +6.3 Roper 275.25 -.50 +4.0 RossStrs s 83.43 +.06 +6.9 Rowan 16.74 +.21 -3.3 RoyalBk g 78.93 -.23 -10.0 RylCarb 107.35 -.64 +11.6 RoyDShllB 76.20 +1.21 +9.9 RoyDShllA 73.33 +.91 -18.5 Ryder 68.63 +.49 S-T-U+12.9 S&T Bcp 44.93 +.51 -14.5 SCANA 34.02 -.38 -6.3 SLGreen 94.57 -.55 +3.3 SLM Cp 11.67 +.12 +20.0 SM Energy 26.50 +1.04 +48.8 SRC Eng 12.69 +.56 +22.3 SS&C Tch s49.52 +.35 +9.2 SabnR 48.70 +.70 +4.3 SabraHltc 19.58 -.25 +15.6 SabreCorp 23.70 -.35 +7.6 Saia Inc 76.10 +.45 -.8 StJoe 17.90 -.15 +23.3 Salesforce126.05 -2.72 -18.2 SallyBty 15.35 -.04 -12.0 SJuanB 7.25 +.23 -22.4 SanchezEn 4.12 +.33 -1.8 SangTher 16.10 ... -9.6 Sanofi 38.89 +.39 +10.4 Schlmbrg 74.43 +1.32 +15.5 Schwab 59.32 +.44 -8.2 ScorpioTk 2.80 +.04 -11.9 Sea Ltd n 11.74 -.24 +151.1 SeadrillLtd .58 +.12 +41.1 SeagateT 59.02 -.35 -11.6 SealAir 43.57 -.10 +3.1 SearsHldgs 3.69 -.11 +27.7 Seaspan 8.62 +.09 +26.7 SeaWorld 17.19 +.50 -4.4 SempraEn102.18 -1.16 -16.3 SenHous 16.03 ... +288.4 SesenBio 3.15 -.14 -7.3 Sherwin 380. 23 -.03 -6.5 ShipFin 14.50 +.10 -10.5 SimonProp153.68 -.63 +28.5 SiriusXM 6.89 -.04 -20.1 Skechers s 30.24 +.12 +5.0 SkywksSol 99.71 +.87 +13.9 SmartFn rs 24.71 +.63 -10.4 Smucker 111.32 -.72 -27.7 SnapInc A n10.57 -.01 -12.9 SnapOn 151.83 +1.07 +23.7 SodaStrm 87.03 -.05 +6.1 SolarCap 21.45 +.01 -2.7 SonocoP 51.71 +.06 +8.6 SonyCp 48.80 +.98 +89.5 SorrentoTh 7.20 -.20 -.6 SourcC 40.51 +.01 +2.7 SoJerI nd s 32.07 -.31 -9.3 SouthnCo 43.62 -.27 -19.8 SwstAirl 52.47 -.54 -16.7 SwstnEngy 4.65 +.02 -15.3 SpectraEP 33.49 +.39 +5.5 SpectPh 20.00 +2.16 -3.1 SpiritRltC 8.31 -.02 +6.5 Spotify n 158.76 -2.63 -13.6 Sprint 5.09 +.02 +58.1 Square n 54.82 -1.77 -15.6 StanBlkDk 143.16 +1.75 -9.2 StarGas 9.76 +.01 -.4 Starbucks s57.20 +.05 +3.7 StateStr 101.24 +.14 +19.1 StlDynam 51.38 +.44 +203.4 SteinMart s 3.52 -.22 -.2 SterlingBc 24.55 -.30 +10.6 Stryker 171.26 -.50 -4.6 SubPpne 23.11 -.04 -1.4 SunCmts 91.50 -.42 -23.8 SunHydrl 49.31 +.35 +12.8 Suncor g 41.41 +.37 -.6 SunOpta 7.70 +.60 +10.1 SunPower 9.28 +.19 +84.1 Sunrun n 10.86 +.22 +7.4 SunTrst 69.38 +.47 +29.5 SupEnrgy 12.47 +.65 -15.1 SupGpCos s22.68 +.29 -20.5 Symantec 22.32 -.03 -9.5 Synchrony 34.93 +.34 -1.7 SyndaxP n 8.61 -2.51 -25.6 Synr gyPh 1.66 -.09 +13.6 SynovusFn 54.46 +.28 +5.2 Sysco 63.86 +.51 -10.8 T-MobileUS56.68 +.15 +37.8 TAL Educ s 40.93 +.03 -52.4 TC PpLn 25.28 -.20 +12.8 TJX 86.27 +1.08 +10.5 TPG Pace n10.77 +.10 -.8 TahoeRes 4.75 -.10 +3.7 TakeTwo 113.88 +.81 +.4 Tapestry 44.42 +.08 +.3 TargaRes 48.57 -.02 +16.2 Target 75.83 +.60 -20.2 Taubmn 52.21 -.74 -16.0 TechData h 82.33 +.59 +8.4 Technip 33.95 +.77 +9.3 TeckRes g 28.60 -.11 -13.0 Teekay 8.11 -.89 -22.1 TeekayTnk 1.09 -.08 -22.9 Tegna 10.86 -.03 +39.7 Teladoc n 48.70 -.75 -17.8 Tenneco 48.12 +.25 +1.0 Teradata 38.86 +.84 -9.9 Teradyn 37.72 +.16 -12.9 Terex 42.00 -.14 +5.2 TerraNitro 83.96 ... -8.6 Tesla Inc 284.54 -1.94 +5.6 TexInst 110.33 -1.07 +14.7 TexRdhse 60.40 +.65 -16.7 Textainer 17.90 +.55 +17.1 Textron 66.24 +.59 +1.0 TherapMD 6.10 +.18 +11.1 ThermoFi s211.01 +.34 -10.4 ThomsonR 39.07 +.10 +46.1 3D Sys 12.62 -.50 -14.9 3M Co 200.36 +1.51 +.2 Tiffany 104.18 +.13 +1.5 TimeWarn 92.88 -1.31 +.6 Timken 49.45 +.63 -11.7 TollBros 42.40 +.70 -5.6 Torchmark 85.67 +.37 +.8 TorDBk gs 59.06 -.02 +15.8 Total SA 63.99 +.78 +7.5 Toyota 136.67 -.68 +75.9 TradDsk A n80.44 -.31 -13.3 TrCda g 42.16 -.62 +47.7 TransEntx 2.85 ... +28.4 Transocn 13.71 +.11 -3.6 Traveler s 130.72 +.5 7 -6.0 TriPointe 16.85 +.50 +.6 TriContl 27.11 -.03 -.4 TriCntl pf 50.21 ... +20.0 TriNetGrp 53.22 -.22 -4.0 Trinity 35.98 +.23 +41.8 TripAdvis 48.85 +.14 -9.4 Tronox 18.59 +.97 -7.5 TrueBlue 25.45 +.25 -19.3 TrueCar 9.04 +.03 -4.3 TrstNY 8.80 +.05 -27.2 Tuppwre 45.67 +.74 +801.2 TurtleBc rs16.33 -2.24 +9.4 21stCFoxA 37.77 -.39 +9.3 21stCFoxB 37.28 -.43 +127.7 Twilio n 53.73 +.01 +35.7 Twitter 32.58 -.1 9 +46.2 2U 94.29 +1.11 -15.3 Tyson 68.64 +.08 -31.4 US Concrte57.40 -3.80 -12.6 UBS Grp 16.07 -.01 -9.8 UDR 34.73 -.27 +4.0 UGI Corp 48.83 -.22 +12.3 US FdsHl n 35.87 +.59 +2.5 US Silica 33.39 +.40 -23.9 UltraClean 17.56 -.54 -73.5 UltPetro n 2.40 +.36 +41.2 UndrArm s 20.38 -.14 +33.9 UnAr C wi 17.84 -.47 +5.8 UniFirst 174.40 +.90 -.9 UnilevNV 55.82 -.01 +6.3 UnionPac 142.49 +1.13 +5.3 Unit 23.17 +.5 1 +3.1 UtdContl 69.49 -.25 -2.1 UPS B 116.59 +.27 -.9 UtdRentals170.36 +.88 -4.5 US Bancrp 51.15 +.16 +6.7 USSteel 37.54 +.03 -2.3 UtdTech 124.61 +.53 +10.2 UtdhlthGp 242.96 +1.24 +13.2 UnitGrp 20.14 +.08 -9.2 UnvslCp 47.65 -.20 -29.2 UnumGrp 38.86 +.39 -11.3 UraniumEn 1.57 +.02 +22.0 UrbanOut 42.76 +.44 V-W-X-Y-Z +8.1 VF Corp 79.96 +.38 -5.7 VICI Pr n 19.70 +.05 +168.3 VaalcoE 1.87 +.36 +6.0 ValeantPh 22.03 -.05 +30.2 ValeroE 119.71 +4.72 +13.4 VlyNBcp 12.72 -.04 -15.0 Valvoline n 21.31 +.37 -.2 VangDivAp101.86 +.03 +6.9 Vectren 69.49 -.01 -14.2 Ventas 51.46 -.58 +54.7 Verastem 4.75 +.14 -11.7 Vereit 6.88 -.04 +11.3 Verisign 127.36 +.24 -9.6 VerizonCm 47.85 -.01 -8.6 ViacomB 28.16 -.11 -8.7 Viad Corp 50.60 -.20 +15.6 Viavi 10.10 +.10 +30.8 VikingTh n 5.31 +.18 +14.0 Visa s 129.93 -.75 +3.4 VishayInt 21.45 +.05 +24.9 VistraEn n 22.88 -.20 +24.1 Vivus .62 -.04 +9.7 VMware 137.51 -1.07 -16.6 Vodafone 26.61 +.01 +11.5 VoyaFincl 55.15 +1.49 -69.9 vTvThera n 1.81 +.24 -1.8 VulcanM 126.04 -2.18 +149.8 W&T Off 8.27 +.43 +14.7 WD 40 135.40 +2.40 -9.1 WEC Engy 60.39 -.58 -7.1 WP Carey 64.04 -.69 +34.0 W PX Engy 18.85 +.2 7 -14.4 WalMart 84.49 -1.64 -9.1 WalgBoots 65.99 +.65 -11.2 WREIT 27.65 -.23 -5.6 WsteMInc 81.48 -.14 -1.4 Waters 190.48 -.17 +6.8 Wayfair 85.76 +.71 -14.1 WeathfIntl 3.58 +.02 +15.5 WebsterFn 64.87 +.34 +86.8 WtWatch 82.70 +1.04 -17.8 WeinRlt 27.02 -.11 -10.6 WellsFargo 54.22 -.82 -15.4 Welltower 53.93 -.91 -.4 Wendys Co 16.35 +.01 +.2 WestarEn 52.90 -.76 -4.2 WAstInfSc 11.29 -.0 5 +8.8 WDigital 86.52 -.50 +5.8 WstnUnion 20.11 +.09 -10.5 WestpacBk 21.82 -.02 -1.5 WestRck 62.28 +.39 +2.9 Weyerhsr 36.29 +.16 -4.0 Whrlpl 161.85 +3.44 +95.5 WhitngPet rs51.76 +2.12 +43.8 WildhRs n 26.47 +1.21 -8.1 WmsCos 28.01 +.64 +7.0 WillmsPtrs 41.49 +3.07 -21.1 Windstm rs 1.46 +.02 -.6 WT MCD s 35.06 +.04 -1.3 Woodward 75.52 +1.00 -20.6 WorldFuel 22.35 -.03 +64.5 WldW Ent 50.31 +6.72 +11.1 W orldpay 81.70 +.75 +8.8 Worthgtn 47.95 +.89 -5.7 Wyndham 109.27 -3.39 +12.7 Wynn 189.98 -2.53 +57.4 XL Grp 55.33 +.03 -8.9 XcelEngy 43.83 -.42 -2.3 Xerox rs 28.47 -.08 +6.0 Xilinx 71.47 +.48 -26.5 YRC Wwde10.57 +.06 -10.3 Yamana g 2.80 +.01 +4.0 Yandex 34.07 -.12 +7.8 Yelp 45.23 +1.20 -7.5 YorkWater 31.35 +.40 +1.7 YumBrnds 83.00 -.57 -6.1 Yum China 37.58 ... -15.4 Zagg 15.60 +.35 -7.5 ZayoGrp 34.0 5 +.49 +62.9 Zendesk 55.11 +.01 +27.4 ZillowC n 52.12 -.89 -4.7 ZimmerBio115.05 +.51 +14.7 ZionsBcp 58.30 +.54 +15.1 Zoetis 82.95 +.10 +2.0 Zynga 4.08 +.02 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 24,713.98 -54.95 NASDAQ 7,38 2.47 -15.82 S&P 500 2,720.13 -2.33 10-YR T-NOTE 3.12% +.02 30-YR T-BOND 3.25% +.03 CRUDE OIL $71.49 ... GOLD $1,288.20 -2.00 EURO $1.1799 -.0003q q q q q q p p p p n n q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, May 18, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 63-year-old woman with osteoporosis. A few years ago, I had osteopenia, and my doctor put me on an oral medication that I was unable to tolerate. Since then I have tried to eat many calcium-rich foods, do weight-bearing exercises and walk. But now she wants me to try Reclast or Boniva. I went online to nd reviews about their eectiveness, and for every positive review, there were 10 or more bad reviews. My concern is that once it's in my system, there is no going back if I have a bad reaction. With the horric side eects some of these women reported, there was no way of turning it around. I trust that my doctor only wants what is best for me and that she is concerned that I will start to have issues with breaks and fractures. When I spoke with my GP, she didn't seem very concerned about the side eects, and said that she didn't have anyone tell her of any issues with the treatment. I'm hoping you can give me an educated and unbiased opinion as to the eectiveness of these treatments. I am sure a lot of women are going through the same process, and could use the same advice. „ C.T. ANSWER: Osteoporosis is a net loss of bone minerals that leads to an increase in fracture risk. It is very common, especially in Asian and white women. However, it can happen to anyone „ in black women and white men it happens, but at an older average age. There are two main measures of osteoporosis: the T-score and the Z-score. The T-score is more commonly used, and it compares the person's bone density at a particular site (usually the hip or spine) with what it would be in a young, healthy person. A T-score of 0 means the person's bone density is the same as a young, healthy person. A negative score means the bone density is lower. A T-score between -1 and -2.5 is called low bone mass, or osteopenia. This is not a diagnosis; rather, it indicates risk of developing osteoporosis in the future, and at this time, advice on diet and exercise is appropriate. A T-score of -2.5 or lower is osteoporosis; however, osteoporosis may be diagnosed at a more normal T-score in someone with a fracture due to fragile bones. The Z-score compares a person with someone of the same age and sex. It's useful to identify people with a cause other than age for osteoporosis. These include use of prednisone or similar steroids, low body weight, smoking and excess drinking, kidney or liver disease, celiac disease, early menopause, hyperthyroidism and numerous other rarer causes. Identifying a secondary cause, if present, is important. The lower the T-score, the more important treatment becomes. Treatment is appropriate for people with a low T-score who have not responded to diet and exercise. The problem with websites that solicit information about side eects is that people with side eects are a lot more likely to respond to them. The overall eect looks horrible. The data from placebocontrolled trials shows that the side eects for Boniva (a pill taken usually once a month) are barely higher than placebo. Only stomach upset and limb pain are signicantly higher, and only in about 2 percent of people. Reclast (an IV infusion, usually given once yearly) can cause a ulike syndrome for a few days after infusion. These medicines will leave the body after stopping them, but slowly. Don't take them for more than three years without a thorough re-evaluation.DEAR ABBY: I have really nice neighbors, and we are always pleasant to each other. We put up a large above-ground pool in our backyard, and they put up a trampoline. I would like to enjoy our pool (how to put this delicately?) without tan lines. I do not want to oend them or expose myself to their teenage son when he's j umping on their trampoline. Is there a way to ask them to move the trampoline since there is no other way to stay discreet in my backyard? „ No Tan Lines DEAR NO TAN LINES: Have you not heard about "tan through" fabrics? They were invented years ago to help women achieve a "summertime glow" without the risk of being reported for indecent exposure. You can nd more information about this type of swimwear online by searching "no tan line swimsuit." One caveat: Dermatologists recommend avoiding the sun to prevent skin cancers. When using these garments, make sure to use sunscreen underneath the swimsuit so you will achieve an all-over tan instead of a nasty all-over sunburn. DEAR ABBY: Our boy-and-girl twins are celebrating another birthday soon. They will be 5 and want a joint party. They have mutual friends, as well as other, individual friends. What's the best way to word an invitation suggesting that the boy guests bring only a gift for him, and the girl guests bring only a gift for her without sounding tacky? We don't want to overburden people who may feel obligated to bring something for each child. Frankly, they have been blessed materially, and are in need of very little. „ Perplexed Party Planner DEAR PERPLEXED: Why not send separate invitations for each twin? It may save their friends' parents confusion. Consider including "If you have questions or need further information, call me" on the invitations as well. Dear Heloise: My doctor wants me to check my BLOOD PRESSURE once a day. I nd this uncomfortable, and I fumble around with the arm band. Is there anything else out there I can use instead of a blood pressure armband? „ Lance M., Milford, Del. Lance, yes, there are companies that make a blood pressure cu. It just wraps around your wrist, and you press a button to get a readout. Check online sites, or ask a medical retailer for details. „ Heloise Dear Heloise: Bugs are an important source of protein for birds. To encourage birds to nest in your yard, put up birdhouses. A feeder with some seeds and dried fruit also will be a magnet for birds. Place a birdbath in your ower bed and keep it lled with water. You'll not only have beautiful birdsongs, you'll reduce the amount of insects around your house. „ Ellen D., Portland, Ore.Don't let bad reviews delay your osteoporosis treatment Neighbor's trampoline is a risk for sun-loving reader Self-testing blood pressureHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, May 18, 2018 ARIES (March 21-April 19). Preferences dont automatically make a thing superior or inferior. A better t doesnt mean a thing is objectively a better item; its just a better item for the person it ts. TAURUS (April 20-May 20). Stories have power, but only if they are believed. If they are told well, they often are believed whether or not they are true. Thats why its important to ask, Who stands to gain from this?Ž about every story you hear. GEMINI (May 21-June 21). This is the kind of day when just do itŽ applies best. If youre reasonably sure the action will benet all (or at least that it will harm none) go ahead. If you waste time explaining or asking permission, youll miss your chance. CANCER (June 22-July 22). Would you rather learn from experience or gain from experience? Its a trick question. To learn is to gain. And when you apply the learning, youll nd its worth more than gold. LEO (July 23-Aug. 22). Because you expect more of yourself than most people do, it sometimes feels like youre failing on a larger scale. But youre much further along than you would be had you not taken on such a big challenge. Cut yourself some slack. VIRGO (Aug. 23-Sept. 22). In theory, you can work on your inner life through meditation, reading, seless service and education. Would it surprise you if enjoyment, pleasure and self-interest also lead to mental improvement? LIBRA (Sept. 23-Oct. 23). The helium of emotion is so weightless youre not even aware youre carrying it around with you. And yet, when you encounter those who need your compassion, you have plenty to give. SCORPIO (Oct. 24-Nov. 21). There have been times in your life when you were unhappy but couldnt pinpoint the source. Today will bring the opposite experience. Where is this happiness coming from? Dont ask. Just go with it. SAGITTARIUS (Nov. 22-Dec. 21). The company you keep will not only aect the outcome of your projects today, it will also change you at your core. Supportive people will remind you to accept yourself. CAPRICORN (Dec. 22-Jan. 19). A change of venue can make a big dierence to your productivity. Maybe you cant cut out distractions, but being around a dierent set of them will work, too. Test this theory. Take your work on the road, or take it home. AQUARIUS (Jan. 20-Feb. 18). You want to be welcoming and open, but then again, theres something to be said for making people work for it. Your attention is worth working for, after all, and they will today. PISCES (Feb. 19-March 20). Youre not driven by other peoples opinions. Its your own story that drives you. You want that narrative to be great, and its greatness doesnt depend on the completion, only on your own ability to rise. TODAYS BIRTHDAY (May 18). Success is now. Its not something thats hanging from the trophies of the future; its a satisfaction that comes at the end of todays mile marker. Remember this and the solar return will bring you abundance beyond your childhood fantasies. The luckiest months nancially will be September and November. Libra and Sagittarius adore you. Your lucky numbers are: 30, 4, 41, 7 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, May 18, 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 18, 2018 FROM PAGE ONE likely to amplify. House Speaker Paul Ryan, who has steadfastly supported the special counsel, seemed to change his tone a bit Thursday. I think he should be free to do his job, but I would like to see it get wrapped up, of course,Ž Ryan said of Mueller. I mean we want to see this thing come to its conclusion, but again Ive always said he should be free to “nish his job.Ž Mueller is investigating Russian interference in the election, whether Trumps campaign was involved and possible obstruction of justice. And by the standards of previous special counsel investigations, his actually has so far gone fairly quickly. Since he was appointed on May 17, 2017, Muellers of“ce has charged 19 people and three Russian companies. He has charged four Trump campaign advisers, including former national security adviser Michael Flynn and ex-Trump campaign chairman Paul Manafort. The probe has also ensnared countless Washington insiders who have been called to testify or found themselves under scrutiny, including lobbyists and foreign representatives who may have illegally sought to in”uence the administration. Large corporations like AT&T and Novartis have been contacted by Mueller and caught up in an offshoot investigation into Trumps longtime personal attorney Michael Cohen. The companies acknowledged last week that they paid Cohen for insightŽ in the early days of the Trump administration. While Mueller himself still enjoys generally broad bipartisan support in Congress, particularly in the Senate, the secrecy of the investigation has created some anxiety about what is next. The American people are curious about what happened,Ž says Sen. John Kennedy, R-La. And everything so far that has supposedly come out about it has been speculation and conjecture and rumor „ and the truth is nobody really knows what Mr. Mueller and his team are thinking.Ž The presidents lawyers have rushed to “ll that vacuum, recently suggesting theyve been told Mueller wont indict Trump and couldnt force the president to comply with an interview. Personal attorney Rudy Giuliani suggested that a recent conversation with Muellers team led him to believe the special counsel, citing a Justice Department opinion, had ruled out the possibility of trying to indict a sitting president. Trump has seemed con“dent of that on Twitter, where he frequently throws barbs at the investigation „ a strategy that is increasingly resonating with many Republicans. On Thursday, he marked the anniversary by calling the probe a disgusting, illegal and unwarranted Witch Hunt.Ž But while he calls for an end to the investigation, Trumps own indecision over an interview remains the most visible impediment to a speedy conclusion of at least one key part. Mueller asked to interview the president months ago, but the Trump legal team has struggled to formally make a decision. The president has publicly said he wants to talk to Mueller, only to demur, citing his lawyers. Last week, Giuliani told The Associated Press the decision would be delayed at least another month until after a June 12 summit with North Korea. Giuliani said Mueller has indicated to the legal team that hes pretty much “nished,Ž with the exception of the presidents interview. As far as we know, were basically the last witness,Ž Giuliani said. Beyond that, the endgame remains unclear. A “nal report from Mueller could go to Congress „ a move that would become more signi“cant if Democrats win control in this years elections. Its unclear how much insight the Trump legal team has into Muellers timing. As in most major investigations, his of“ce does not leak, and his spokesmen decline to comment on nearly every news story. Mueller is barely even photographed „ forcing news outlets to run the same photos and videos over and over again, of Mueller heading to work. Instead, the few public glimpses into the special counsels work come from witnesses who are interviewed, attorneys and court “lings made in the publicly “led criminal cases. Its also unclear how important the issue is to voters back home. A December 2017 poll conducted by the AP and NORC at the University of Chicago found that the Russia investigation ranked at the bottom of issues important to most Americans, well behind topics like the economy, taxes and health care. Sol Wisenberg, who conducted grand jury questioning of President Bill Clinton as deputy independent counsel during the Whitewater investigation, said public perceptions of Muellers probe wax and wane, “ltered through the viewpoints of prosecution supporters and opponents. Muellers detractors would argue that the cases have largely involved false statement allegations divorced from the central Russian collusion question, Wisenberg said, while supporters will point to the indictments to prove the special counsel has uncovered criminal conduct deserving of his appointment. Democratic leader Chuck Schumer said Thursday on the Senate ”oor: I would say to the president its not a witch hunt when 17 Russians have been indicted; its not a witch hunt when some of the most senior members of the Trump campaign have been indicted.ŽPROBEFROM PAGE 1 hear the eruption either and wasnt aware anything happened. Later in the morning, he picked up four travelers for a tour and headed toward the volcano with the hopes of seeing some action.Ž But it was raining too hard for them to see much. The only sign of the eruption he encountered was ash covering the back bumper of his truck. Residents as far away as Hilo, about 30 miles from Kilauea, were starting to notice the volcanos effects. Puaena Ahn, who lives in Hilo, complained about having labored breathing, itchy, watery eyes and some skin irritation from airborne ash. The National Weather Service issued an ash advisory and then extended it through early evening, and county of“cials distributed ash masks to area residents. Several schools closed because of the risk of elevated levels of sulfur dioxide, a volcanic gas. The immediate risk health risk comes from ash particles in the air, said Dr. Josh Green, a state senator who represents part of the Big Island. Anyone with respiratory dif“culties, such as asthma or emphysema, should limit exposure to the ash, Green said. People need to stay inside until the winds shift and the ash has settled,Ž he said. Extended exposure to sulfur dioxide can increase risk of bronchitis and upper respiratory infections in the long run, according to “ndings of a study Green worked on with other experts published in 2010 in the Journal of Toxicology and Environmental Health. The Federal Aviation Administration extended a restriction on aircraft from entering the airspace up to 30,000 feet above Kilaueas summit. The earlier limit was up to 10,000 feet. The prohibition applies to a 5-mile radius around the crater. Thursdays eruption did not affect the Big Islands two largest airports in Hilo and in Kailua-Kona. The crater spewing ash sits within Hawaii Volcanoes National Park, which has been closed since May 11 as a safety precaution over risks of a violent eruption. Scientists warned May 9 that a drop in the lava lake at the summit might create conditions for a large explosion. Geologists predicted such a blast would mostly release trapped steam from ”ash-heated groundwater. Kilauea, one of the worlds most active volcanoes, has been erupting continuously since 1983. Its among the “ve volcanoes that form the Big Island, and its the only one actively erupting. An eruption in 1924 killed one person and sent rocks, ash and dust into the air for 17 days. Scientists cannot say why the eruption is happening now, given that Kilauea has been active for 35 years. Theres so many variables. Its complicated, like a bad Facebook relationship status,Ž said volcanologist Janine Krippner of Concord University in West Virginia. Something will eventually change, like it has over and over and over again.Ž Robert Hughes owns the Aloha Junction Bed and Breakfast, about a mile and a half from the crater. He said he didnt hear anything and has yet to spot ash. His business has been hit hard by fears of the volcano, a major attraction for visitors. Hes lost hundreds of reservations and had just three guests Thursday instead of the 12 to 14 he typically serves. In the old days, people used to love to come see the volcano. Theyd even take their little postcards, burn one corner in the lava ”ow, mail them off, stuff like that,Ž he said. Now theyre acting like its all super-dangerous and everything, but it just kind of oozes out.ŽVOLCANOFROM PAGE 1headquarters and abroad. Supporters cited Haspels 33-year career at the agency. Former top intelligence of“cials said she earned the chance to take the helm of the intelligence agency. But Haspels nomination was contentious because of her role in a former CIA program to brutally detain and interrogate terror suspects at covert sites abroad following Sept. 11. Her opponents said it wasnt right to promote someone who supervised a black site in Thailand. They said the U.S. needs to close the book forever on the program that marred Americas image with allies abroad. Several senators said Haspel was not forthcoming in answering questions about her role in the torture program or the CIAs decision to destroy videotaped evidence of the sessions. They also had questions about her rejection of the now-banned techniques. Sen. Ron Wyden, D-Ore., said in a ”oor speech that Haspel offered up almost the classic Washington nonapology.Ž He asked how the Senate could take seriously Haspels conversion on torture.Ž Some Trump-state Democrats, though, including Sen. Doug Jones of Alabama, opposed the nominee. He said this week that its just hard to get overŽ the torture issue. A protester in the Senate visitor gallery brie”y disrupted speeches ahead of the vote with shouts against the CIA. Haspel, 61, is a native of Kentucky but grew up around the world as the daughter of an Air Force serviceman. She worked undercover for nearly all her three decades at the CIA in Africa, Europe and classi“ed locations around the globe. Haspel, who learned Turkish and Russian, was tapped as deputy director of the CIA last year. She worked under former CIA director Mike Pompeo until President Donald Trump moved him to secretary of state. She has been serving as acting director.CIAFROM PAGE 1because their leaders were barred from running, and legions of their supporters wont vote after joining an unprecedented wave of 1 million Venezuelans that have ”ed the country in recent years. Maduros main challenger, Henri Falcon, has drawn tiny crowds and scant media coverage in his crisscrossing of the country. Even those favoring abstention are struggling to ignite a spark. Only a few hundred hard-line opposition activists showed up Wednesday for a march to the of“ces of the Organization of American States to denounce the fraudulentŽ election. That was a pale comparison to the masses that took to the streets a year ago attempting to force Maduro from of“ce during months of demonstrations that resulted in more than 130 deaths, many at the hands of security forces. Indeed, other than Maduro, who has drawn larger crowds of state employees and bene“ciaries of government social programs, the biggest turnout has been for longshot candidate Javier Bertucci, a TV evangelist who appeals to voters stomachs by serving free soup at his rallies. Some polls say voters favor Falcon, a former acolyte of Chavez. But many believe he doesnt stand a chance against well-oiled government machinery that will ensure Maduros re-election to a second six-year term. The election is playing out as the in”ation rate doubles every 35 days and is running near 14,000 percent on an annual basis, according to estimates by the opposition-controlled National Assembly.CRISISFROM PAGE 1 U.S. GEOLOGICAL SURVEY/HVO VIA APThis Thursday, image provided by the U.S. Geological Survey shows a view of the ash plume resulting from an early morning explosion at Kilauea Volcano, in Hawaii. adno=50534783

PAGE 25

Friday, May 18, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Colleges 2 | Golf 3 | Tennis 6 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 5 | NFL 2 | NBA 5NFL: Bucs Hargreaves has starting CB job for nowRick StroudTampa Bay TimesIt's Vernon Hargreaves' job to lose. He will begin the off-season as the Bucs starting right cornerback and move to the slot when the team goes to five defensive backs in their nickel package. "We told everybody that we want everybody to come in with the mindset that they're going to be the starter at their position,'' defensive coordinator Mike Smith. "Vernon's position is corner and nickel. Corner in base coverage and nickel in our sub package. And we want these guys to go out and compete. We don't care where they were drafted, how much they get paid. We're going to put the best 11 guys out there on every snap. "But in terms of Vernon specifically, Vernon is competing to be the starting corner in base and probably would be the guy we move in because I think he's got a better skill set in the nickel position in our sub package.'' Entering his third season, Hargreaves hasn't lived up to expectations as the No. 11 pick in the 2016 NFL draft. The former Florida and Wharton High School star has only one interception, which came during his rookie season. Last year, he struggled early at right cornerback and moved inside to the slot before suffering a hamstring injury that landed him on injured reserve. You don't use a first round pick on a defensive back that you believe won't start the game and can only help you in the nickel defensive package. That doesn't begin to address the video posted on Instagram in March which appears to show NFL: Bucs Commentary MONICA HERNDON | TIMESJameis Winston's completion percentage, yards per attempt and passer rating imp roved last season. Thomas BassingerTampa Bay TimesTo the casual observer, Jameis Winston had a disappointing 2017 season. He missed three games because of a shoulder injury, and in the games he did play in, the Buccaneers had a 3-10 record. Did Winston regress? No. In fact, he might have been the NFL's most underrated quarterback, according to Chase Stuart of Football Perspective. No one threw downfield like Winston last season. On average, his passes traveled farther than any other quarterback's. His production on deep passes (passes targeted 20 or more yards downfield) wasn't bad, but it wasn't great, either. He completed a third of such passes for nine touchdowns and four interceptions, according to Pro Football Focus. His 85.5 passer rating ranked 12th among qualifying starters. Some of Winston's defenders have argued that for him to be more successful, coach Dirk Koetter needs to get more creative with his offense. More in-breaking and timing routes, fewer home-run shots. Maybe, though, the best approach is for Winston to continue throwing long passes, at least if the Bucs are interested in having him help the team. As Stuart points out, Winston picked up a first down on 40.7 percent of his passes, the highest rate in the league. Ahead of Tom Brady. Ahead of Philip Rivers. Ahead of Matt Ryan. Winston was particularly effective on third down. Almost half of his passes resulted in a first down. On first down, 38.8 percent of his passes resulted in a first down. On second down, 41.1 percent of his passes resulted in a first down. The Bucs didn't stumble to a 5-11 finish last season because of Winston and the passing game, Stuart says. He blames "the worst defense in the NFL, terrible special teams and an ineffective running game." Hard to argue with him when Tampa Bay lost both of the games in which Winston posted a passer rating of at least 130. Everyone else, by the way, went 28-3 in such games. The lesson: Beware of evaluating a quarterback solely on his win-loss record. "Winston is 24 (he'll be 25 in January), so there's still time for him to improve," Stuart says. "But the writing is on the wall for him to have a much better record in 2018." LOREN ELLIOTT | TIMES Buccaneers cornerback Vernon Hargreaves (28) stretches before a preseason game between the Redskins and Buccaneers at Raymond James Stadium in Tampa on Aug. 31, 2017.Jameis Winston: Most underrated QB of 2017? By WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ The anticipation of legal sports gambling throughout the United States has prompted a flurry of deals among gambling and technology firms who want a foothold in a market worth billions. Casinos, race tracks, daily fantasy sports companies and others are itching to offer bets in person and online after the Supreme Court ruled Monday that states could begin allowing wagers. Thats led companies all over the world to seek ways to team up. Some casinos need mobile apps or someone to set lines and run sports books that operate much differently than slot machines and table games. Many tech firms, daily fantasy sports companies and others need gambling licenses and experience with significant regulation. Other companies that handle data security and payment processing are also joining the fray. The industry is preparing for most of the betting to happen on smartphones, just like in Europe. That would also be new for most U.S. states, as internet gambling has been limited to just three states in recent years. This is a multibilliondollar industry that has been operating in darkness and can now be brought into the light with legalization and regulation,Ž said Richard SPORTS BETTINGGambling, tech “ rms scramble for footing SEE BUCS, 2By Schuyler DixonThe Associated PressDALLAS „ Marc Leishman shot a 10-under 61 on the new links-style Trinity Forest course to take the first-round lead Thursday in the AT&T Byron Nelson. Jordan Spieth was eight shots back in his hometown event, which returned to Dallas after 35 years at the TPC Four Seasons in suburban Irving. Defending champion Billy Horschel shot 68. Leishman opened with an eagle, started the back nine with three straight birdies and reached 9 under with another eagle at the 14th. The 34-year-old Australian, a three-time PGA Tour winner, had chances to go lower but settled for a 10-foot birdie putt at the par-3 17th for the lowest round of his PGA Tour career. He was a stroke shy of the Nelson record. J.J. Spaun and Texan Jimmy Walker shot 64. Spaun had six birdies in a span of seven holes for a 30 on his second nine „ the front nine on the undulating layout with no trees or water hazards a few miles south of downtown Dallas.LPGA TOUR: Annie Park turned a blistering stretch on the back nine into a mistakefree 6-under 65 and a share of the “ rst-round lead on a crowded leaderboard Thursday at the Kingsmill Championship. Jessica Korda, Azahara MunX oz, In Gee Chun and Jaye Marie Green also shot 65. Park, Korda and Munoz played morning rounds in mild conditions, while Chun and Green played in rain that is expected to also be a factor Friday and Saturday on the resorts already-soggy River Course. Park, playing in just her third tour event of the season and seeking her “ rst career victory, was 2 under when she hit the ” ag and birdied the par 4 14th hole. She then nearly holed her second shot on the par-5 15th after hitting an OK 3-woodŽ that left her with a short eagle putt, and also birdied the par-4 16th. GOLF: AT&T Byron NelsonLeishman shoots 61 in debut of new course at Byron NelsonSEE BETTING, 2 SEE GOLF, 3 TICKLE ME, FLEURYGoalie Marc-Andre Fleury tickled a Jets players ear during a scrum behind Vegas net during the Golden Knights 4-2 victory over Winnipeg on Wednesday. Page 2

PAGE 26

Page 2 SP www.yoursun.com Friday, May 18, 2018 / The SunPICK 2May 17N ..........................5-8 May 17D ..........................3-6 May 16N ..........................8-9 May 16D ..........................2-8 May 15N ..........................2-1 May 15D ..........................6-1 D-Day, N-NightPICK 3May 17N.........................7-7-5May 17D.........................3-8-3 May 16N ........................5-5-1 May 16D ........................4-2-6 May 15N ........................6-7-9 May 15D ........................9-2-4 D-Day, N-NightPICK 4May 17N ....................8-3-6-5 May 17D ....................9-2-3-0 May 16N ....................4-7-0-8 May 16D ....................1-1-5-7 May 15N ....................5-9-1-4 May 15D ....................3-5-3-2 D-Day, N-NightPICK 5May 17N .................7-3-5-9-2 May 17D .................6-0-6-1-5 May 16N .................9-2-9-5-0 May 16D .................7-5-6-8-1 May 15N .................8-3-8-4-4 May 15D .................3-2-6-8-7 D-Day, N-NightFANTASY 5May 17...........10-11-17-20-22 May 16 ............8-11-19-20-22 May 15 ..........11-15-22-29-31 € € € PAYOFF FOR May 15 2 5-digit winners $95,147.99 277 .4-digit winners $110.50 8,756. 3-digit winners $9.50CASH FOR LIFEMay 17..........8-40-41-43-51-2Cash Ball .............................2 May 10 ..........11-36-41-43-48 Cash Ball .............................4 € € € PAYOFF FOR May 14 0 .........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 4 ................ 4-of-5 CB $2,500 19 .....................4-of-5 $500LUCKY MONEYMay 15 ...............14-29-30-44 Lucky Ball ...........................7 May 11 .................7-12-16-41 Lucky Ball........................10 € € € PAYOFF FOR May 15 0 ...........4-of-4 LB $2 million 5 ................4-of-4 $1,448.00 46 ............ 3-of-4 LB $344.00 777 .................. 3-of-4 $60.00LOTTOMay 16 ............1-17-42-45-49May 12 .....10-16-20-28-40-42€ € € PAYOFF FOR May 12 0 6-digit winners $9.5 million 29 ...5-digit winners $3,943 1,140 4-digit winners $69.50POWERBALLMay 16 ..........17-19-21-22-51 Powerball ..........................19 May 12 ..........22-42-45-55-56 Powerball ..........................14 € € € PAYOFF FOR May 12 0 ...5 of 5 + PB $257 Million 0 ...............5 of 5 $1 Million 1 ........... 4 of 5 + PB $50,000 45........................ 4 of 5 $100 ESTIMATED JACKPOT $280 millionMEGA MILLIONSMay 15 .........21-34-44-49-61 Mega Ball ..........................21 May 11 .........14-38-40-53-70 Mega Ball ..........................22 € € € PAYOFF FOR May 15 0 ......5 of 5 + MB $40 Million 0 ..................5 of 5 $1 Million 0 ......... 4 of 5 + MB $10,000 14 ......... 4 of 5 $500 ESTIMATED JACKPOT $55 million Friday, May 18 AUTO RACING 10:30 a.m. FS1 „ NASCAR, Camping World Truck Series, North Carolina Education Lottery 200, “ nal practice, at Concord, N.C. 11:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, All-Star Open & Race, practice, at Concord, N.C. 1 p.m. FS1 „ NASCAR, Monster Energy Cup Series, All-Star Open & Race, “ nal practice, at Concord, N.C. 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, All-Star Open, pit road speed practice, at Concord, N.C. 4:30 p.m. FS1 „ NASCAR, Camping World Truck Series, North Carolina Education Lottery 200, qualifying, at Concord, N.C. 6 p.m. FS1 „ NASCAR, Monster Energy Cup Series, All-Star Open & Race, qualifying, at Concord, N.C. 8:30 p.m. FS1 „ NASCAR, Camping World Truck Series, North Carolina Education Lottery 200, at Concord, N.C. COLLEGE SOFTBALL Noon ESPN2 „ NCAA Tournament, Lexington, Ky. Regional, Notre Dame vs. Michigan ESPNU „ NCAA Tournament, Athens, Ga. Regional, Northwestern vs. California 2:30 p.m. ESPNU „ NCAA Tournament, Fayetteville, Ark. Regional, Wichita St. vs. Oklahoma St. SEC „ NCAA Tournament, Athens, Ga. Regional, Harvard vs. Georgia, SEC Network 5 p.m. ESPNU „ NCAA Tournament, Gainesville, Fla. Regional, South Florida vs. Ohio St. SEC „ NCAA Tournament, Fayetteville, Ark. Regional, DePaul vs. Arkansas, SEC Network 7 p.m. ESPN „ NCAA Tournament, Tempe, Ariz., Regional, Mississippi vs. Long Beach St. ESPN2 „ NCAA Tournament, Norman, Okla. Regional, Boston U. vs. Oklahoma 9 p.m. ESPN „ NCAA Tournament, Seattle Regional, Texas vs. Minnesota ESPN2 „ NCAA Tournament, Tucson, Ariz. Regional, North Dakota St. vs. Mississippi St. 11 p.m. ESPN2 „ NCAA Tournament, Los Angeles Regional, Sacramento St. vs. UCLA 11:30 p.m. ESPNU „ NCAA Tournament, Seattle Regional, Boise St. vs. Washington CYCLING 5 p.m. NBCSN „ Amgen Tour of California, stage 6, from Folsom to South Lake Tahoe, Calif. DRAG RACING 10:30 p.m. FS1 „ NHRA, Menards Heartland Nationals, qualifying, at Topeka, Kan. (same-day tape) GOLF 5 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 2, at Antwerp, Belgium 9 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 2, at Antwerp, Belgium 10:30 a.m. GOLF „ LPGA Tour, Kingsmill Championship, second round, at Williamsburg, Va. 12:30 p.m. GOLF „ Champions Tour, Regions Tradition, second round, at Birmingham, Ala. 4 p.m. GOLF „ PGA Tour, AT&T Byron Nelson, second round, at Dallas 7 p.m. GOLF „ Web.com Tour, BMW Charity Pro-Am, second round, at Greenville, S.C. (same-day tape) HORSE RACING 3 p.m. NBCSN „ Black-Eyed Susan Stakes, at Baltimore MLB BASEBALL 7 p.m. MLB „ Regional coverage, L.A. Dodgers at Washington OR Arizona at N.Y. Mets NBA BASKETBALL 3 p.m. ESPN2 „ NBA Draft Combine, at Chicago NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference “ nals, Game 4, Winnipeg at VegasSPORTS ON TV Hargreaves smoking a cigarette of unknown substance. "I think he's just going to help us as a football player overall. Vernon is smart,'' secondary coach Jon Hoke said Wednesday. "Smart always figures it out in my opinion. He knows what he needs to work on. He's got to be better outside. We feel very comfortable with him inside. When we moved him inside, I was like, "Wow, you have good recall,' and he said, 'It's the first position I learned when I got here,' because that's where he started. So, he's going to be apt at both. We're giving him an opportunity to play at both and then let them all compete from there." According to Hoke, Hargreaves knows this could be a make or break year. He says Hargreaves is serious about his craft and expects a bounce back season. "He's got to play better, we've got to coach him better,'' Hoke said. "He knows it. We all know it. "If you were in the meeting room, you'd know it j ust hasn't transcended to the game field. He's been up and down, too. I think we moved him to nickel versus Buffalo and he played really well inside. Then we had an injury so he had to move back outside versus Carolina. He played really well outside versus Carolina. He's just got to continue to focus on being consistent in what he does. That's a big, big part of it.''BUCSFrom Page 1 LAS VEGAS „ MarcAndre Fleury gave Blake Wheeler quite an earful. During a scrum behind Vegas net with 2:34 left in the second period of the Golden Knights 4-2 victory over Winnipeg on Wednesday night, Fleury reached over with his left hand and tickled the left ear of the Jets unsuspecting Blake Wheeler I did that?Ž said a playful Fleury, who also made 33 saves in the win. Theres cameras everywhere.Ž There sure are „ and video of the ear tickle quickly became a big hit on social media. I was just sitting there and people, they were fighting,Ž Fleury said, and (I was) trying to have a little smile by myself. That was it.Ž Wheeler, whose helmet was off and had his back to the goalie, somehow seemed unfazed by the, well, earyŽ feeling. The Jets forward, who was draped over the back of the net, didnt even turn to look behind him to see who was responsible for the tickle as he continued yapping at Vegas players while getting himself back onto his skates. The Golden Knights lead the Western Conference final series 2-1, and host Game 4 on Friday night. Oh, and Wheeler might want to keep his ears clear of Fleurys frolicking fingers. Tickle Me, Fleury: Goalie tickles players ear By RALPH D. RUSSOAssociated PressThe NCAA is opening a door for states with legalized sports gambling to host NCAA championship events and officials in Nevada are already set to get in the game as soon as they can. The governing body for college sports on Thursday announced a temporaryŽ lifting of a ban that prevented events like college basketballs NCAA Tournament from being hosted in states that accept wagers on single games. The move comes three days after the Supreme Court overturned a federal law that barred most states from allowing gambling on professional and college sporting events. On Monday we contacted the Mountain West Conference, our NCAA colleagues, we also spoke with our local and regional leaders. Its our intent to present competitive bids for national events, and we want to be aggressive in that space,Ž UNLV athletic director Desiree ReedFrancois said. We know that Las Vegas as a community, we have a proven track record of success in hosting large scale events.Ž NCAA President Mark Emmert said the board of governors will consider permanently revising its policy at future meetings. But the NCAA said it will not change its rules that prohibit gambling on sports by athletes and all athletic department employees, including coaches. Emmert also is calling for federal regulations of sports gambling, joining the NFL, NBA and other leagues. Our highest priorities in any conversation about sports wagering are maintaining the integrity of competition and student-athlete wellbeing,Ž Emmert said in a statement.NCAA opens door to championships in states with legalized sports bets By GREG BEACHAMAPAssociated PressAfter Bill Foley agreed to pay a whopping $500 million for the right to put a hockey team in the middle of the Mojave Desert, the NHL decided his Vegas Golden Knights deserved a chance for a swift return on that investment. If the other NHL owners had known just how huge Foleys reward would be „ and how incredibly quickly he would get it „ they probably wouldnt have been quite so nice to the new guy. Its too late now, though. After reaping a bonanza from one of the most generous expansion drafts in sports history, the Golden Knights are two victories away from an unbelievable Stanley Cup Final berth. A brand-new team in a league that has been around for 101 years already has a Pacific Division title, two playoff series victories and a 2-1 lead on the Winnipeg Jets in the Western Conference finals. I dont think anybody saw us here,Ž Vegas goalie Marc-Andre Fleury said. Fleury and the other players accomplishing this feat refer to themselves as the Golden Misfits, yet few of Vegas expansion draft selections were truly undesired by the clubs that lost them 11 months ago. Instead, general manager George McPhee took full advantage of his opportunities to compile an uncommonly talented roster, and coach Gerard Gallant turned that roster into a brilliant team in shockingly swift fashion. But it all started with the draft that allowed McPhee to build this monster in less than a year. It had a big impact,Ž McPhee acknowledged. The (expansion draft) rules were favorable. Gave us something to work with, and gave this team an opportunity to be a good team.ŽVegas playo run built from expansion draft Schwartz, president of Rush Street Interactive, which operates SugarHouse Online Casino, a gambling site for New Jersey residents that offers slots and table games. Churchill Downs, the race track that runs the Kentucky Derby, said Wednesday it inked deals with a tech company for its platform and the Golden Nugget casino in Atlantic City for its license in New Jersey. It bought Presque Isle Downs & Casino in Pennsylvania in March and owns two casinos in Mississippi, with plans to offer sports betting in all three states. Dublin-based gambling firm Paddy Power Betfair has an online casino in New Jersey but is considering merging its U.S. business with FanDuel, the popular daily fantasy sports company, in a deal with clear upside for both sides. Betfair would gain a well-known American brand with millions of customers built on technology that could be used for sports betting. FanDuel, meanwhile, would need expertise on complex regulation if it hopes to gain a casino license, a move that most fantasy sports companies tried for years to avoid by arguing that fantasy sports doesnt amount to gambling. BETTINGFrom Page 1 By HOWARD FENDRICHAssociated PressWASHINGTON „ Alex Killorn scored the tiebreaker with about 8 minutes left, Andrei Vasilevskiy made 36 saves, and the Tampa Bay Lightning weathered the equivalent of more than a period without a shot on goal to edge the Washington Capitals 4-2 on Thursday night, evening the Eastern Conference final at two games apiece. Killorn was left pretty much alone during a defensive breakdown by Washington and scored 6 seconds after a Tampa Bay power play expired, putting in a pass from Ondrej Palat. Steven Stamkos and Brayden Point scored Tampa Bays first two goals, and Anthony Cirelli added an empty-netter with a second left. Washingtons goals came from Evgeny Kuznetsov „ off an assist by Alex Ovechkin „ and defenseman Dmitry Orlov. The Lightning host Game 5 on Saturday night, with Game 6 back in Washington on Monday. The road team has won every game in the series so far. The Capitals, who eliminated the two-time reigning Stanley Cup champion Pittsburgh Penguins in the second round, fell to 3-5 overall at home during these playoffs „ and even got booed late in the first period, which ended with the Lightning ahead 2-1. The Lightning won Game 4 despite going nearly 21 full minutes of game time „ the last 10:41 of the first period, followed by the initial 10:11 of the second „ without putting a single official shot on net. And they won even though the Capitals finally got back center Nicklas Backstrom, who was third on the team in points this season behind Ovechkin and Kuznetsov. Backstro m had missed four games in a row with an injured right hand. One key: Vasilevskiy played just like the Vezina Trophy finalist he is. He was spectacular at times, including stops against Chandler Stephenson on a breakaway and Backstrom from the doorstep in the second period. NHL: Playoffs Lightning top Caps 4-2 AP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) stops a shot by Washington Capitals left wing Jakub Vrana (13) during the second period of Game 4 of the NHL Eastern Conference finals series Thursday in Washington.

PAGE 27

Munoz had seven birdies and one bogey, and Korda and Chun were bogey-free. Green had seven birdies and bogeyed No. 18. Munoz earned her only tour win in 2012, and settled in after starting with a bogey. She also chipped in for her “ nal birdie after missing the green to the left on the par-4 eighth hole. PGA CHAMPIONS TOUR: Miguel Angel Jimenez matched the course record with an 8-under 64 on Thursday to take the “ rst-round lead in the Regions Tradition, the “ rst of the PGA Tour Champions “ ve major championships. Jimenez birdied the “ rst four holes and broke the front-nine record at 6-under 30 at Greystone Golf & Country Club. The Spaniard took the outright lead with a short birdie putt on No. 13 after a rain delay of 1 hour, 17 minutes. Jimenez tied the course record set b y Kenn y Perr y in the “ rst round in 2016 and matched by Bernhard Langer in the “ nal round a year ago. Jimenez also opened with a 64 in the Chubb Classic before “ nishing ninth. Gene Sauers, Wes Short Jr., Jerry Kelly and Joe Durant were second at 66. Two-time defending champion Langer closed with a birdie for a 70. He has a record 10 senior major titles and is trying to become the “ rst to win the Tradition three straight years since it began in 1989. The Sun / Friday, May 18, 2018 www.yoursun.com SP Page 3GOLFFrom Page 1The Associated PressWILLIAMSBURG, Va. „ Annie Park turned a blistering stretch on the back nine into a mistakefree 6-under 65 and a share of the first-round lead on a crowded leaderboard Thursday at the Kingsmill Championship. Jessica Korda, Azahara Munoz, In Gee Chun and Jaye Marie Green also shot 65. Park, Korda and Munoz played morning rounds in mild conditions, while Chun and Green played in rain that is expected to also be a factor Friday and Saturday on the resorts alreadysoggy River Course. Park, playing in just her third tour event of the season and seeking her first career victory, was 2 under when she hit the flag and birdied the par 4 14th hole. She then nearly holed her second shot on the par-5 15th after hitting an OK 3-woodŽ that left her with a short eagle putt, and also birdied the par-4 16th. Overall, I had a great day,Ž she said. I hit some good shots. Lucky enough, I had some short birdie putts, short eagle putt, and that helps.Ž Munoz had seven birdies and one bogey, and Korda and Chun were bogey-free. Green had seven birdies and bogeyed No. 18. Munoz earned her only tour win in 2012, and settled in after starting with a bogey. I hit so many good shots,Ž she said. Gave myself a lot of opportunities. Made some really nice putts.Ž She also chipped in for her final birdie after missing the green to the left on the par-4 eighth hole. I made a really nice chip. It was a bit too firm, but it was really nice,Ž she said. Korda, the winner of the Honda LPGA Thailand in February in her return from reconstructive jaw surgery, is making just her seventh start of the season and has finished in the top 10 in four of them. She had three birdies on each nine, including the par-4 18th. Korda is one of 11 winners on tour this season, and no one has won more than once. The past few weeks, shes been finetuning her game to be ready for the Womens U.S. Open at the end of the month in Alabama. My transition hasnt been great. A lot of people have asked me why I was hitting it so short in (San Francisco), and I was just trying to hit it into the fairway because I just wasnt feeling great over the ball,Ž she said. So just trying to tighten up some things before the U.S. Open comes around. Hopefully just keeps going the way that it is.Ž Chun is making just her seventh start of the season, and Green has missed four of eight cuts. Nasa Hataoka and 2016 winner Ariya Jutanugarn were one back. Hataokas bogey-free round included an ace at the par-3 17th. It was her first as a professional. There were nine more at 67, including 2015 champion Minjee Lee. Cristie Kerr, whose three victories make her the only multiple winner at Kingsmill, opened with a 71, and defending champion Lexi Thompson, who set a tournament record last year at 20-under 264, was in a tie for 49th with Michelle Wie and numerous others after a 70.GOLF: LPGA5 share lead following opening 65s at KingsmillAP PHOTOLexi Thompson reacts after missing a putt on the fourth hole during the first round of the LPGA Tours Kingsmill Championship golf tournament Thursday in Williamsburg, Va. THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. A New Sex Pill Takes the Spotlight as the Viagra Patent is About to ExpireA patented pill costing less than $1 a dose stands to help millions of men with failing sex lives; no prescription will be requiredBy Ray Wilson Associated Health Press AHP Š A new sex pill is set to take the spotlight with the Viagra patent about to expire. But unlike the former, it wont require a prescription and is priced just under a $1 a dose. The new pill called Vesele is part of a new class of performance enhancers for men, which work instantaneously on the body and mind triggering arousal and “rmer, harder erections. Formulated with a special compound known as an acceleratorŽ, Vesele can transport its active ingredients faster and more ef“ciently into the blood stream, where it begins to work its magic. The patented ingredient blend initiates a process known as vasodilation, which causes arteries and vessels throughout the body to expand. This allows blood to ”ow directly to penis and genitals, resulting in harder erections which last longer. Cialis and Viagra are based around a simlilar concept. But what makes Vesele so remarkable, and what these other sex pills cant do, is that also directs a small portion of this blood ”ow to the brain, which creates feelings of intense arousal. In laymens terms, users become incredibly excited and turned on. This is why the makers of Vesele say their pill has worked so effectively in clinical trials. It stimulates the two most important organs for great sex, the penis and the brain.The Brain Erection ConnectionUntil now, medical researchers did not fully understand the brainerection connection. It has now been made clear with Vesele When both are supplied with a constant blood ”ow, men are harder and “rmer for longer...and have unbelievable sex drives. Most of the research and treatment methods for mens sexual failures have focused on physiological factors and have neglected the emotional ones. For the leading sex drugs to work, like Cialis and Viagra, you need visual stimulationŽ explains Dr. Henry Esber, the creator of Vesele And although they work for some men, the majority experience absolutely no ful“llment during sex. According to research published by the National Institute of Health, 50% of men taking these drugs stop responding or cant tolerate their side effects... and on top of that they spend $50 per pill and it doesnt even work half the time. This is what makes Vesele so different and effective. It ”oods the blood stream with key ingredients which cause arteries all over the body to expand. The patented accelerator speeds up this process even more. The result is a rush of blood ”ow to the penis and brain, helping to create an impressive erection and a surging desire for sex. Often, this is all men need to get going. And when taken regularly, many men say they are energized and aroused all day.ŽGreat Sex At Any AgeWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Vesele in the US. And regardless of the market, its sales are exploding. Men across the country are eager to get their hands on the new pill and according to the research, they should be. In the trial above, as compared to baseline, men taking Vesele saw a staggering 85% improvement in erection hardness over a fourmonth period. Their erections also lasted twice as long. These same men also experienced an astounding 82% increase in the desire for sex (libido/sex drive) and an even greater imp rovement in overall satisfaction and ability to satisfy their partners. Many men taking Vesele described feeling horny and aroused through the day. The anticipation before sex was amazing. They were also easily turned on. Their moods were more upbeat and positive, too.Faster Absorption into the Blood StreamVesele is made up of three specialized ingredients: two clinical strength vasodilators and a patented absorption enhancer often called an accelerator. According to an enormous amount of clinical data, each is very safe. Research shows that with age, many men lose their desire and interest in sex. They also struggle to produce an erection “rm enough for penetration. And although there are many theories as to why this happens (including a loss in testosterone) one thing is certain, inadequate blood ”ow is virtually al ways to blame. Thats why sex drug manufacturers focus on blood ”ow, it makes your erection hard. But whats more surprising, and what these manufacturers have failed to consider, is that lack of blood ”ow can also kill your sex drive. Thats because blood supplies energy for the brain. This energy is required for creating brai nwaves that cause excitability and arousal. Studies show the Vesele stimulates the entire cardiovascular system, including the arteries that lead to both the brain and penis. The extreme concentration of the ingredients combined with the accelerator ensures that this process starts quickly. The sexual bene“ts of Vesele are also multiplied as its ingredients build up in the system over time. This is why many men take it every single day. Recent Studies Show Positive Effects on WomenIn the same study referenced throughout, Vesele was also shown to have an amazing (and somewhat surprising) effect on women too. Thats because the same arteries and vessels that carry blood and oxygen to the brain and genitals are the same in men and women. In our most recent study, women taking Vesele saw a stunning 52% imp rovement in arousal and sex drive. Perhaps more impressive, they also experienced a 57% imp rovement in lubrication. You can imagine why some couples are taking Vesele together. Everything feels better. Everything works better. Everyone performs better. Its truly amazing.Ž A New Frontier of Non-Prescription Sex PillsWith daily use, Vesele is helping men (and women) restore failing sex lives and overcome sexual lets downs without side effect or expense. Through a patented absorption enhancer, the Vesele formula hits the bloodstream quickly, resulting in phenomenal improvements in erection “rmness and hardness. By boosting blood ”ow to the brain, users also experience sexual urges and arousal they often havent felt in years. Where to Find VeseleThis is the of“cial release of Vesele in Florida. As such, the company is offering a special discounted supply to any memory loss sufferer who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-769-0396 and will only be open for the next 48 hours. Only a limited discounted supply of Vesele is currently available in your region. Expiring Patent Opens the Door to a New Sex Pill: Vesele is a new pill that cost just $1 a dose does not require a prescription. It works on both body and mind to increase arousal and erection hardness. adno=50537072Advertisement AdvertisementAdvertisementThe Associated PressZANESVILLE, Ohio „ A 93-year-old Ohio man wrapped up his nearly seven decades of golfing with his first hole-in-one. Ben Bender told The Zanesville Times Recorder the Lord knewŽ this was his last round and gave him a hole-in-one. Bender aced the 152-yard third hole last month at Green Valley Golf Course in Zanesville with a 5-wood. He says he was in awe watching it, but then his hip started bothering him, forcing him to stop after a few more holes. He headed to the clubhouse, bringing his golfing career to a memorable end. Bender says he began playing when he was 28, whittling his handicap down to a 3 at one point. He says he hates giving up the game, but knows he cant play forever.GOLF First hole-in-one in 65 years of gol“ ng for 93-year-old AP PHOTOKeith Mitchell hits from the first tee off Thursday during the first round of the AT&T Byron Nelson golf tournament at Trinity Forest in Dallas.

PAGE 28

Page 4 SP www.yoursun.com Friday, May 18, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 28 12 .700 „ „ 8-2 W-2 18-7 10-5 Boston 30 14 .682 „ „ 5-5 W-2 13-6 17-8 Toronto 22 21 .512 7 3 4-6 W-1 11-11 11-10 Tampa Bay 19 22 .463 9 5 4-6 W-3 8-10 11-12 Baltimore 13 30 .302 16 12 5-5 L-2 10-13 3-17 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 21 21 .500 „ „ 4-6 W-1 13-9 8-12 Minnesota 18 21 .462 1 5 6-4 L-1 8-9 10-12 Detroit 19 23 .452 2 5 5-5 L-1 12-10 7-13 Kansas City 13 30 .302 8 12 3-7 L-5 6-16 7-14 Chicago 10 29 .256 9 13 1-9 L-2 3-15 7-14 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 28 17 .622 „ „ 7-3 W-2 12-10 16-7 Los Angeles 25 18 .581 2 „ 5-5 L-2 11-14 14-4 Seattle 24 18 .571 2 5-5 L-1 9-9 15-9 Oakland 21 22 .488 6 4 4-6 L-1 11-9 10-13 Texas 17 27 .386 10 8 4-6 W-1 7-16 10-11 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 26 16 .619 „ „ 7-3 W-1 9-8 17-8 Philadelphia 24 16 .600 1 „ 7-3 W-2 16-6 8-10 Washington 24 18 .571 2 1 7-2 W-4 10-10 14-8 New York 20 19 .513 4 3 3-7 L-1 8-11 12-8 Miami 16 27 .372 10 9 3-7 L-1 10-15 6-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 26 17 .605 „ „ 8-2 W-3 15-6 11-11 Milwaukee 26 18 .591 „ 6-4 W-1 10-9 16-9 St. Louis 23 17 .575 1 1 5-5 W-1 12-7 11-10 Chicago 22 18 .550 2 2 6-4 L-1 13-8 9-10 Cincinnati 15 29 .341 11 11 7-3 W-1 6-15 9-14 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 25 18 .581 „ „ 3-7 L-1 14-12 11-6 Colorado 23 20 .535 2 2 5-5 L-1 7-11 16-9 San Francisco 22 22 .500 3 4 3-7 L-1 12-8 10-14 Los Angeles 17 26 .395 8 8 2-8 W-1 8-13 9-13 San Diego 17 28 .378 9 9 4-6 L-1 11-18 6-10 MAJOR LEAGUE BASEBALLDODGERS 7, MARLINS 0LOS ANGELES AB R H BI BB SO AVG. T aylor ss 4 2 2 0 1 1 .246 Barnes c 3 2 0 0 2 0 .209 T urner 3b 4 1 3 5 0 1 .462 Muncy 3b 1 0 0 0 0 0 .233 Kemp lf 4 0 3 1 0 0 .318 Pederson lf 1 0 0 0 0 0 .232 Hernandez cf 5 0 0 0 0 1 .206 Bellinger 1b 3 0 0 0 2 0 .265 Forsythe 2b 5 0 0 0 0 2 .145 Puig rf 3 2 2 1 2 1 .214 Maeda p 3 0 0 0 0 1 .133 J ansen p 0 0 0 0 0 0 --T OTALS 36 7 10 7 7 7 MIAMI AB R H BI BB SO AVG. Prado 3b 2 0 0 0 0 1 .167 S huck rf 2 0 1 0 0 0 .233 Castro 2b 2 0 0 0 0 1 .296 Maybin lf 2 0 1 0 0 0 .232 Bour 1b 4 0 0 0 0 1 .238 A nderson rf-3b 4 0 0 0 0 3 .268 Dietrich lf-2b 3 0 1 0 0 0 .248 Rojas ss 3 0 0 0 0 2 .253 Brinson cf 3 0 0 0 0 1 .168 Holaday c 3 0 0 0 0 0 .163 S mith p 0 0 0 0 0 0 .000 a-Rivera ph 1 0 1 0 0 0 .171 T azawa p 0 0 0 0 0 0 --Cloyd p 1 0 0 0 0 1 .000 b-Realmuto ph 1 0 0 0 0 1 .313 T OTALS 31 0 4 0 0 11 LOS ANGELES 004 300 000„7 10 0 MIAMI 000 000 000„0 4 0 a-singled for Smith in the 3rd. b-struck out f or Cloyd in the 9th. LOB„Los Angeles 10, Miami 4. 2B„Turner 2 (2), Kemp 2 (9), Dietrich (7). HR„Puig (3), off Tazawa. RBIs„Turner 5 (5), Kemp (18), Puig (10). S„Maeda. Runners left in scoring position„Los A ngeles 4 (Hernandez 3, Bellinger); Miami 2 (Anderson, Brinson). RISP„Los Angeles 4 f or 8; Miami 0 for 4. LOS ANGELES IP H R ER BB SO NP ERA Maeda, W, 3-3 8 2 0 0 0 8 96 3.89 J ansen 1 2 0 0 0 3 24 3.57 MIAMI IP H R ER BB SO NP ERA S mith, L, 2-5 3 2 4 4 4 4 77 4.22 T azawa 1 4 3 3 1 2 32 9.00 Cloyd 5 4 0 0 2 1 83 10.80 PB„Holaday (1). Umpires„Home, Jansen Visconti; First, Vic Carapazza; Second, Jerry Layne; Third, Greg Gibson. T „3:06. A„13,820 (36,742).RED SOX 6, ORIOLES 2BALTIMORE AB R H BI BB SO AVG. Mancini lf 4 0 0 0 0 1 .264 J ones cf 4 0 0 0 0 0 .253 Machado ss 4 1 1 2 0 1 .339 S choop 2b 4 0 1 0 0 0 .240 Davis 1b 3 0 0 0 0 2 .169 T rumbo dh 3 0 0 0 0 2 .288 V alencia 3b 3 0 2 0 0 0 .280 Rickard rf 3 0 0 0 0 1 .308 S usac c 3 1 1 0 0 1 .333 T OTALS 31 2 5 2 0 8 BOSTON AB R H BI BB SO AVG. Betts rf 4 2 3 0 1 0 .364 Benintendi lf 2 0 0 1 1 1 .269 Ramirez 1b 4 1 2 0 0 0 .287 Martinez dh 3 1 1 2 0 1 .344 a-Swihart ph-dh 1 0 0 0 0 0 .133 Bogaerts ss 4 1 2 3 0 1 .313 Devers 3b 3 0 0 0 1 0 .241 Holt 2b 4 0 0 0 0 2 .308 Leon c 4 0 2 0 0 1 .196 Bradley Jr. cf 3 1 0 0 1 1 .167 T OTALS 32 6 10 6 4 7 BALTIMORE 000 000 002„2 5 0 BOSTON 200 040 00X„6 10 0 a-grounded out for Martinez in the 7th. LOB„Baltimore 2, Boston 7. 2B„Susac (1). HR„Machado (14), off Price; Martinez (13), off Gausman; Bogaerts (6), off Gausman. RBIs„Machado 2 (40), Benintendi (23), Martinez 2 (38), Bogaerts 3 (24). SB„ Betts 3 (11), Ramirez (4), Bradley Jr. (4). S F„Benintendi. Runners left in scoring position„Boston 3 (Ramirez 2, Holt). RISP„Baltimore 1 for 3; Boston 4 for 8. GIDP„Martinez. DP„Baltimore 1 (Machado, Schoop, Davis). BALTIMORE IP H R ER BB SO NP ERA Gausman, L, 3-3 4.2 8 6 6 2 6 101 3.88 Hart 1 1 0 0 0 0 12 1.93 Castro 1.1 0 0 0 2 1 25 3.38 A raujo 1 1 0 0 0 0 15 6.55 BOSTON IP H R ER BB SO NP ERA Price, W, 4-4 9 5 2 2 0 8 95 4.38 Inherited runners-scored„Castro 1-0. WP„Gausman. Umpires„Home, Tony Randazzo; First, Lance Barrett; Second, Bill Welke; Third, Nic Lentz. T „2:44. A„36,615 (37,731).PIRATES 5, PADRES 4 S AN DIEGO AB R H BI BB SO AVG. J ankowski rf 4 1 1 1 1 3 .360 Hosmer 1b 4 0 1 3 0 0 .269 Cordero lf 4 0 1 0 0 1 .252 Pirela 2b 4 0 1 0 0 1 .260 Lopez c 4 0 1 0 0 2 .219 S pangenberg 3b 2 0 1 0 0 1 .200 a-Villanueva ph-3b-ss 2 0 0 0 0 1 .234 Galvis ss 4 1 2 0 0 1 .239 A suaje 3b 0 0 0 0 0 0 .198 Margot cf 3 1 0 0 1 1 .195 Lauer p 1 1 1 0 0 0 .286 S tammen p 0 0 0 0 0 0 --b-Szczur ph 1 0 0 0 0 0 .250 Cimber p 0 0 0 0 0 0 .000 S trahm p 0 0 0 0 0 0 --Y ates p 0 0 0 0 0 0 --d-Reyes ph 1 0 0 0 0 1 .125 T otals 34 4 9 4 2 12 PITTSBURGH AB R H BI BB SO AVG. Moroff 2b 5 1 1 0 0 3 .216 Polanco rf 4 1 1 0 0 1 .228 Cervelli c 2 1 0 0 2 0 .296 Bell 1b 4 1 2 1 0 0 .269 Dickerson lf 4 1 1 1 0 0 .316 Freese 3b 3 0 1 1 0 1 .254 Rodriguez cf 4 0 2 1 0 1 .189 Mercer ss 3 0 0 0 1 0 .229 Kuhl p 1 0 0 0 0 0 .167 Brault p 1 0 1 0 0 0 .273 Santana p 0 0 0 0 0 0 --Feliz p 0 0 0 0 0 0 --c-Osuna ph 1 0 0 0 0 0 .286 Vazquez p 0 0 0 0 0 0 --Totals 32 5 9 4 3 6 SAN DIEGO 002 020 000„4 9 1 PITTSBURGH 000 310 10X„5 9 0 a-struck out for Spangenberg in the 6th. b-popped out for Stammen in the 6th. c-grounded out for Feliz in the 8th. d-struck out for Yates in the 9th. E„Villanueva (7). LOB„San Diego 6, Pittsburgh 8. 2B„Hosmer (14), Cordero (4), Galvis (5), Lauer (1), Polanco (12), Dickerson (13), Rodriguez (3), Brault (1). RBIs„Jankowski (2), Hosmer 3 (19), Bell (26), Dickerson (28), Freese (10), Rodriguez (10). CS„Pirela (2). SF„Freese. S„Lauer, Kuhl. Runners left in scoring position„San Diego 3 (Pirela 2, Szczur); Pittsburgh 5 (Moroff 2, Freese, Rodriguez, Kuhl). RISP„San Diego 2 for 8; Pittsburgh 3 for 12. Runners moved up„Cervelli. DP„Pittsburgh 1 (Cervelli, Mercer). SAN DIEGO IP H R ER BB SO NP ERA Lauer 4.2 6 4 4 3 3 88 8.14 Stammen .1 0 0 0 0 0 5 2.11 Cimber 1 1 0 0 0 1 16 2.92 Strahm, L, 0-1 .2 2 1 0 0 0 18 4.76 Yates 1.1 0 0 0 0 2 16 0.64 PITTSBURGH IP H R ER BB SO NP ERA Kuhl 4.1 6 4 4 2 5 85 4.53 Brault 2.1 3 0 0 0 3 32 4.42 Santana, W, 2-0 .1 0 0 0 0 0 2 2.95 Feliz, H, 9 1 0 0 0 0 1 13 2.84 Vazquez, S, 9-9 1 0 0 0 0 3 13 2.41 Inherited runners-scored„Stammen 2-0, Yates 2-0, Brault 1-0, Santana 1-0. WP„Lauer. Umpires„Home, Will Little; First, Ted Barrett; Second, Ron Kulpa; Third, Tom Woodring. T„2:56. A„11,404 (38,362).STATISTICAL LEADERSAMERICAN LEAGUE BATTING: Betts, Boston, .353; Martinez, Boston, .344; Simmons, Los Angeles, .342; Machado, Baltimore, .342; Brantley, Cleveland, .338; Lowrie, Oakland, .325; Duffy, Tampa Bay, .322; Castellanos, Detroit, .316; Gordon, Seattle, .315; Lindor, Cleveland, .314. RUNS: Betts, Boston, 44; Lindor, Cleveland, 36; Trout, Los Angeles, 34; Judge, New York, 33; Springer, Houston, 33; Gardner, New York, 32; Semien, Oakland, 31; Gregorius, New York, 30; 3 tied at 29. RBI: Machado, Baltimore, 38; KDavis, Oakland, 36; Lowrie, Oakland, 36; Martinez, Boston, 36; Judge, New York, 35; Upton, Los Angeles, 34; Haniger, Seattle, 32; Gregorius, New York, 31; 3 tied at 30. HITS: Altuve, Houston, 56; Lindor, Cleveland, 55; Lowrie, Oakland, 55; Machado, Baltimore, 55; Martinez, Boston, 55; Segura, Seattle, 54; Betts, Boston, 53; Gordon, Seattle, 53; Simmons, Los Angeles, 52; Semien, Oakland, 51. DOUBLES: Pillar, Toronto, 17; Betts, Boston, 16; Escobar, Minnesota, 16; Bregman, Houston, 14; Lindor, Cleveland, 14; Andujar, New York, 13; Ramirez, Cleveland, 13; Segura, Seattle, 13; Soler, Kansas City, 13; 5 tied at 12. TRIPLES: Sanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; Smith, Tampa Bay, 3; 14 tied at 2. HOME RUNS: Betts, Boston, 13; Gallo, Texas, 13; Machado, Baltimore, 13; Ramirez, Cleveland, 13; KDavis, Oakland, 12; Lindor, Cleveland, 12; Martinez, Boston, 12; Trout, Los Angeles, 12; 3 tied at 11. STOLEN BASES: Gordon, Seattle, 15; Segura, Seattle, 11; Anderson, Chicago, 10; Merri“eld, Kansas City, 9; Smith, Tampa Bay, 9; Betts, Boston, 8; RDavis, Cleveland, 8; Pillar, Toronto, 8; Trout, Los Angeles, 8; 2 tied at 7. PITCHING: Kluber, Cleveland, 6-2; Severino, New York, 6-1; 9 tied at 5. ERA: Verlander, Houston, 1.05; Cole, Houston, 1.75; Morton, Houston, 2.03; Severino, New York, 2.14; Sale, Boston, 2.29; Kluber, Cleveland, 2.34; Manaea, Oakland, 2.35; Bauer, Cleveland, 2.59; Clevinger, Cleveland, 2.70; Colon, Texas, 2.82. STRIKEOUTS: Cole, Houston, 93; Sale, Boston, 87; Verlander, Houston, 84; Paxton, Seattle, 71; Severino, New York, 70; Bauer, Cleveland, 67; Happ, Toronto, 66; Morton, Houston, 62; Kluber, Cleveland, 61; McCullers, Houston, 58. NATIONAL LEAGUE BATTING: Herrera, Philadelphia, .357; Markakis, Atlanta, .333; Gennett, Cincinnati, .327; Freeman, Atlanta, .325; Cabrera, New York, .320; Kemp, Los Angeles, .318; Dickerson, Pittsburgh, .318; Arenado, Colorado, .317; Pham, St. Louis, .312; Posey, San Francisco, .310. RUNS: Albies, Atlanta, 40; Blackmon, Colorado, 31; CTaylor, Los Angeles, 31; Freeman, Atlanta, 30; Harper, Washin gton, 30; Markakis, Atlanta, 30; SMarte, Pittsburgh, 30; Pham, St. Louis, 30; Hernandez, Philadelphia, 29; 6 tied at 27. RBI: Baez, Chicago, 36; Pollock, Arizona, 33; Freeman, Atlanta, 32; Story, Colorado, 32; Albies, Atlanta, 31; Harper, Washington, 30; Markakis, Atlanta, 30; Suarez, Cincinnati, 30; Franco, Philadelphia, 29; Cespedes, New York, 28. HITS: Markakis, Atlanta, 56; Albies, Atlanta, 52; Gennett, Cincinnati, 52; Freeman, Atlanta, 51; Herrera, Philadelphia, 51; SMarte, Pittsburgh, 49; Cabrera, New York, 48; Castro, Miami, 48; Dickerson, Pittsburgh, 47; Peraza, Cincinnati, 47. DOUBLES: Albies, Atlanta, 15; Kendrick, Washington, 14; Cabrera, New York, 13; Contreras, Chicago, 13; Hosmer, San Diego, 13; Longoria, San Francisco, 13; 5 tied at 12. TRIPLES: Baez, Chicago, 4; SMarte, Pittsburgh, 4; Bellinger, Los Angeles, 3; Contreras, Chicago, 3; KMarte, Arizona, 3; Nimmo, New York, 3; Pollock, Arizona, 3; Story, Colorado, 3; CTaylor, Los Angeles, 3; 16 tied at 2. HOME RUNS: Albies, Atlanta, 13; Harper, Washington, 13; Blackmon, Colorado, 11; Pollock, Arizona, 11; Adams, Washington, 10; Baez, Chicago, 10; Shaw, Milwaukee, 10; Story, Colorado, 10; Villanueva, San Diego, 10; 2 tied at 9. STOLEN BASES: Inciarte, Atlanta, 18; Turner, Washington, 13; Cain, Milwaukee, 10; SMarte, Pittsburgh, 10; MTaylor, Washington, 10; Pollock, Arizona, 9; Hamilton, Cincinnati, 8; 4 tied at 7. PITCHING: Scherzer, Washington, 7-1; Nola, Philadelphia, 6-1; Mikolas, St. Louis, 5-0; Strasburg, Washington, 5-3; Williams, Pittsburgh, 5-2; 13 tied at 4. ERA: Martinez, St. Louis, 1.62; Scherzer, Washington, 1.69; deGrom, New York, 1.83; Nola, Philadelphia, 1.99; Gonzalez, Washington, 2.36; Newcomb, Atlanta, 2.51; Corbin, Arizona, 2.53; Arrieta, Philadelphia, 2.59; Mikolas, St. Louis, 2.63; Lester, Chicago, 2.66. STRIKEOUTS: Scherzer, Washington, 91; Corbin, Arizona, 75; Strasburg, Washington, 68; Syndergaard, New York, 61; Gray, Colorado, 59; Greinke, Arizona, 58; Foltynewicz, Atlanta, 57; Smith, Miami, 57; deGrom, New York, 56; Gonzalez, Washington, 55.THIS DATE IN BASEBALLMay 18 1912: Detroit players went on strike to protest Ty Cobbs suspension. To avoid a forfeit and “ne, manager Hugh Jennings recruited college players and others; they lost to the Philadelphia As 24-2. Joe Travers gave up all 24 runs on 26 hits. 1929: The Brooklyn Dodgers outslugged the Philadelphia Phillies for a 20-16 victory in the “rst game of a doubleheader. Brooklyns Babe Herman and Johnny Frederick each had “ve hits. Frederick scored “ve times to give him a major league record eight runs in two games. The Phillies won the second game 8-6. The teams combined for a record 50 runs in a doubleheader. 1955: The Cleveland Indians dealt the Red Sox the worst shutout in Boston franchise history, 19-0, behind Herb Scores three-hitter. Vic Wertz drove in “ve runs, including a grand slam, in an 11-run “fth inning. 1957: Dick Williams of the Orioles hit a ninth-inning, game-tying solo home run against Chicagos Paul LaPalme seconds before 10:20 p.m.: the curfew set so the White Sox could catch a train out of Baltimore. If Williams had done anything else, Chicago would have won. The game was later replayed from the beginning and Baltimore won. 1968: Frank Howard hit his 10th home run in a six-game span to power the Washington Senators to an 8-4 victory over Detroit at Tiger Stadium. 1990: The Baltimore Orioles tied an AL record with eight consecutive singles in a seven-run “rst inning against Bobby Witt to beat the Texas Rangers 13-1. The eight straight singles equaled a record set by the Washington Senators against Cleveland in 1951 and matched by the Oakland Athletics against Chicago in 1981. 2003: The Texas Rangers swept three games at Yankee Stadium for the “rst time in the franchises 43-year existence, winning 5-3. 2004: Randy Johnson became the oldest pitcher in major league history to throw a perfect game, retiring all 27 hitters to lead the Arizona Diamondbacks over the Atlanta Braves 2-0. It was the 17th perfect game in major league history and the “rst since the New York Yankees David Cone did it against Montreal on July 18, 1999. 2009: Mark Teixeira homered from both sides of the plate and New York Yankees “nished a four-game sweep of Minnesota with a 7-6 victory.BOX SCORES ROUNDUP/MATCHUPSDodgers 7, Marlins 0: Justin Turner drove in “ve runs in his third game back from the disabled list to back Kenta Maedas eight shutout innings. Red Sox 6, Orioles 2: Xander Bogaerts and J.D. Martinez homered to back a complete game effort by David Price. Pirates 5, Padres 4: Gregory Polanco led off the seventh inning with a double and scored the go-ahead run on an error for Pittsburghs eighth win in nine games. Chicago Cubs at Atlanta, ppd. LATE Oakland at Toronto Texas at Chicago White Sox Tampa Bay at L.A. Angels Detroit at Seattle San Diego at Pittsburgh Philadelphia at St. Louis Colorado at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Stripling (R) 0-1 2.20 0-3 0-1 1.2 21.60 Washington Scherzer (R) 7:05p 7-1 1.69 8-1 1-0 7.0 0.00 San Diego Ross (R) 2-3 3.59 5-3 0-0 0.0 0.00 Pittsburgh Nova (R) 7:05p 2-3 5.01 5-4 0-1 11.0 4.09 Arizona Godley (R) 4-2 4.08 5-3 0-1 11.2 2.31 New York deGrom (R) 7:10p 3-0 1.83 4-4 0-0 0.0 0.00 Chicago Hendricks (R) 3-3 3.20 3-5 1-0 12.0 1.50 Cincinnati Bailey (R) 7:10p 1-5 5.59 1-8 0-0 8.2 6.23 Miami Straily (R) 1-0 5.54 3-0 2-1 25.0 4.32 Atlanta Newcomb (L) 7:35p 4-1 2.51 5-3 0-1 11.0 4.91 Philadelphia Arrieta (R) 3-1 2.59 3-4 1-2 21.0 3.86 St. Louis Wacha (R) 8:15p 4-1 3.09 6-2 1-0 10.0 3.60 Colorado Freeland (L) 3-4 3.42 4-4 2-2 22.1 3.22 San Fran Holland (L) 10:15p 2-4 4.79 3-5 0-1 4.0 13.50AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Anderson (L) 0-2 8.16 1-2 0-0 0.0 0.00 Toronto Estrada (R) 7:07p 2-3 5.32 5-3 0-1 10.2 5.06 Baltimore Cobb (R) 0-5 7.06 0-6 3-1 29.1 3.38 Boston Pomeranz (L) 7:10p 1-1 5.47 3-2 2-1 23.0 1.96 Texas TBD 0-0 0.00 0-0 0-0 0.0 0.00 Chicago Fulmer (R) 8:10p 2-3 6.53 3-4 0-0 0.0 0.00 Cleveland Clevinger (R) 3-0 2.70 4-4 1-0 7.0 0.00 Houston Morton (R) 8:10p 5-0 2.03 5-3 0-1 5.1 6.75 New York Sabathia (L) 2-0 2.23 4-3 2-0 12.2 2.13 Kansas City Junis (R) 8:15p 4-3 3.53 5-3 0-1 5.2 9.53 Tampa Bay Snell (L) 4-3 3.12 4-5 0-0 0.0 0.00 Los Angeles Tropeano (R) 10:07p 1-2 3.64 2-3 0-0 0.0 0.00 Detroit Fulmer (R) 1-3 4.37 3-5 0-0 0.0 0.00 Seattle Hernandez (R) 10:10p 5-3 5.66 6-3 0-1 2.0 18.00INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Suter (L) 2-3 5.14 2-5 0-0 4.0 6.75 Minnesota Gibson (R) 8:10p 1-1 3.43 5-3 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 Cleveland 6, Detroit 0 Tampa Bay 5, Kansas City 3 Texas 5, Seattle 1 Boston 6, Oakland 4 Houston 2, L.A. Angels 0 National League Milwaukee 8, Arizona 2 Cincinnati 6, San Francisco 3 Miami 6, L.A. Dodgers 5 Atlanta 4, Chicago Cubs 1 Interleague Washington 3, N.Y. Yankees 3, 5 innings, susp. N.Y. Yankees at Washington, ppd. Philadelphia 4, Baltimore 1 Pittsburgh 3, Chicago White Sox 2 St. Louis 7, Minnesota 5 Toronto 12, N.Y. Mets 1 SATURDAYS GAMES American League Oakland at Toronto, 1:07 p.m. Cleveland at Houston, 4:10 p.m. Baltimore at Boston, 7:10 p.m. Texas at Chicago White Sox, 7:10 p.m. N.Y. Yankees at Kansas City, 7:15 p.m. Tampa Bay at L.A. Angels, 9:07 p.m. Detroit at Seattle, 9:10 p.m. National League Chicago Cubs at Cincinnati, 1:10 p.m., 1st game Philadelphia at St. Louis, 2:15 p.m. Colorado at San Francisco, 4:05 p.m. L.A. Dodgers at Washington, 7:05 p.m. San Diego at Pittsburgh, 7:05 p.m. Arizona at N.Y. Mets, 7:10 p.m. Chicago Cubs at Cincinnati, 7:10 p.m., 2nd game Miami at Atlanta, 7:10 p.m. Interleague Milwaukee at Minnesota, 7:10 p.m.BASEBALL CALENDARJUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts, Bos 39 150 44 53 .353 JMartinez, Bos 41 160 28 55 .344 Simmons, LAA 41 152 26 52 .342 MMachado, Bal 42 161 25 55 .342 Brantley, Cle 32 130 19 44 .338 Lowrie, Oak 42 169 17 55 .325 MDuffy, TB 30 121 9 39 .322 Castellanos, Det 39 152 21 48 .316 DGordon, Sea 41 168 24 53 .315 Lindor, Cle 42 175 36 55 .314 NATIONAL LEAGUE Player G AB R H Pct. OHerrera 39 143 23 51 .357 Markakis, Atl 42 168 30 56 .333 Gennett, Cin 42 159 21 52 .327 FFreeman, Atl 42 157 30 51 .325 Cabrera, NYM 38 150 23 48 .320 Kemp, LAD 41 129 13 41 .318 Dickerson, Pit 38 148 21 47 .318 Arenado, Col 38 139 22 44 .317 Pham, StL 36 125 30 39 .312 Posey, SF 35 129 17 40 .310 Through May 16

PAGE 29

The Sun / Friday, May 18, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 24 15 .615 „ Tampa (Yankees) 23 17 .575 1 Lakeland (Tigers) 18 20 .474 5 Dunedin (Blue Jays) 16 23 .410 8 Clearwater (Phillies) 16 24 .400 8 Florida (Braves) 15 23 .395 8 South Division W L Pct. GB Jupiter (Marlins) 26 14 .650 „ Palm Beach (Cardinals) 24 15 .615 1 Bradenton (Pirates) 21 19 .525 5 Charlotte (Rays) 18 21 .462 7 St. Lucie (Mets) 16 20 .444 8 Fort Myers (Twins) 17 23 .425 9 Thursdays Games St. Lucie at Florida, cancelled Tampa 6, Dunedin 2 Jupiter 5, Fort Myers 2 St. Lucie at Florida, cancelled Bradenton 6, Daytona 1 Lakeland at Charlotte, ppd. Palm Beach 8, Clearwater 3 Fridays Games Bradenton at Palm Beach, 6:30 p.m. Tampa at Lakeland, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Jupiter at Charlotte, 6:35 p.m. St. Lucie at Fort Myers, 7 p.m. Dunedin at Daytona, 7:05 p.m. Saturdays Games Clearwater at Florida, 5 p.m. Bradenton at Palm Beach, 5:30 p.m. St. Lucie at Fort Myers, 6 p.m. Tampa at Lakeland, 6 p.m. Jupiter at Charlotte, 6:05 p.m. Dunedin at Daytona, 7:05 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 2, CLEVELAND 0May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94 Saturday : Boston at Cleveland, 8:30 p.m. Monday : 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 GOLDEN STATE 1, HOUSTON 1May 14: Golden State 119, Houston 106 Wednesday: Houston 127, Golden State 105 Sunday : Houston at Golden State, 8 p.m. Tuesday : Houston at Golden State, 9 p.m. 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 16: SCORING G FG FT PTS. AVG. James, CLE 13 161 92 434 33.4 Davis, NOR 9 106 53 271 30.1 Durant, GOL 12 129 72 355 29.6 Harden, HOU 12 113 86 353 29.4 Westbrook, OKC 6 64 33 176 29.3 Wall, WSH 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, WSH 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Paul, HOU 12 97 37 257 21.4 Embiid, PHL 8 60 43 171 21.4 Thompson, GOL 12 96 20 248 20.7 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Capela, HOU 72 111 .649 Scott, WSH 26 41 .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 91 158 .576 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 Westbrook, OKC 6 11 61 72 12.0 Capela, HOU 12 45 93 138 11.5 Green, GOL 12 27 103 130 10.8 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 13 29 105 134 10.3 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WSH 6 69 11.5 James, CLE 13 120 9.2 Green, GOL 12 105 8.8 Lowry, TOR 10 85 8.5 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 12 84 7.0 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -210 Los Angeles +190 at Pittsburgh -125 San Diego +115 at New York -157 Arizona +147 Chicago -180 at Cincinnati +165 at Atlanta -213 Miami +193 at St. Louis -114 Philadelphia +104 at San Francisco -105 Colorado -105American LeagueAt Toronto -130 Oakland +120 at Boston -180 Baltimore +165 at Houston -165 Cleveland +155 at Chicago Off Texas Off New York -174 at Kansas City +162 at Los Angeles -130 Tampa Bay +120 at Seattle -150 Detroit +140Interleagueat Minnesota -135 Milwaukee +125NATIONAL BASKETBALL ASSOCIATION PlayoffsSaturdayFAVORITE LINE O/U UNDERDOGat Cleveland 6 205 BostonSundayat Golden State 7 226 HoustonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINEat Vegas -121 Winnipeg +111 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned C Caleb Joseph to Norfolk (IL). Recalled C Andrew Susac from Norfolk. HOUSTON ASTROS „ Optioned OF Jake Marisnick to Fresno (PCL). LOS ANGELES ANGELS „ Optioned RHP Jaime Barria to Salt Lake (PCL). Recalled RHP Eduardo Paredes from Salt Lake. OAKLAND ATHLETICS „ Placed C Bruce Maxwell on the restricted list. Recalled C Josh Phegley from Nashville (PCL). SEATTLE MARINERS „ Optioned RHP Christian Bergman to Tacoma (PCL). Selected the contract of RHP Ryan Cook from Tacoma.National LeagueATLANTA BRAVES „ Placed RHP Mike Soroka on the 10-day DL, retroactive to Monday. Recalled LHP Max Fried from Gwinnett (IL). Sent SS Dansby Swanson to Rome (SAL) for a rehab assignment. CHICAGO CUBS „ Placed OF Jason Heyward on the 10-day DL. Optioned INF David Bote to Iowa (PCL). Recalled LHP Randy Rosario from Iowa. MIAMI MARLINS „ Sent RHP Brett G raves to Jupiter (FSL) for a rehab assignment. PHILADELPHIA PHILLIES „ Optioned RHP Mark Leiter Jr. to Lehigh Valley (IL). Sent RHP Victor Arano to Lehigh Valley for a rehab assignment. ST. LOUIS CARDINALS „ Placed C Carson Kelly on the 10-day DL, retroactive to Wednesday. Selected the contract of C Steven Baron from Memphis (PCL). Transferred RHP Adam Wainwright to the 60-day DL.Can-Am LeagueOTTAWA CHAMPIONS „ Released C Adam Martin. QUEBEC CAPITALES „ Released OF Isaac Ballou. ROCKLAND BOULDERS „ Signed INF JC Rodriguez. SUSSEX COUNTY MINERS „ Signed LHP Mark McCoy.Frontier LeagueLAKE ERIE CRUSHERS „ Sold the contract of RHP Dalton Geekie to the Chicago Cubs. RIVER CITY RASCALS „ Released RHP Lucas Williams. SCHAUMBURG BOOMERS „ Signed LHP Darrell Thompson.BASKETBALLNational Basketball AssociationMILWAUKEE BUCKS „ Named Mike Budenholzer coach.FOOTBALLNational Football LeagueDENVER BRONCOS „ Signed QB Nick Stevens. GREEN BAY PACKERS „ Signed CB Josh Jackson and LB Oren Burks. OAKLAND RAIDERS „ Waived C Alex Of“ cer. Signed G Cameron Hunt. TENNESSEE TITANS „ Calimed OL John Theus off waivers from the New Orleans Saints. Waived DL Antwaun Woods.HOCKEYNational Hockey LeagueLOS ANGELES KINGS „ Signed D Oscar Fantenberg to a one-year contract extension.SOCCERNational Womens Soccer LeagueWASHINGTON SPIRIT „ Placed F Cali Farquharson on the 45-day DL. Signed F Mallory Eubanks.COLLEGESATLANTIC SUN CONFERENCE „ Added Liberty to the conference beginning with the 2018-19 academic year. CHARLESTON SOUTHERN „ Named Jeff Barber athletic director. DAVIS & ELKINS „ Named J.D. Lamm director of golf and mens and womens golf coach, effective Aug. 1. POST (CONN.) „ Named Stephanie Demake womens soccer coach. WASHINGTON STATE „ Announced graduate QB Gardner Minshew is transferring from East Carolina. WISCONSIN-OSHKOSH „ Promoted assistant mens basketball coach Matt Lewis to interim head coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, TAMPA BAY 1May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 Tuesday: Tampa Bay 4, Washington 2 Thursday: Tampa Bay at Washington, late Saturday: 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 VEGAS 2, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 Wednesday: Vegas 4, Winnipeg 2 Today: Winnipeg at Vegas, 8 p.m. Sunday, May 20: Vegas at Winnipeg, 3 p.m. x-Tuesday, May 22: Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Winnipeg, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 16:SCORING LEADERS GP G A PTS Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 Mark Scheifele, WPG 15 14 6 20 Evgeny Kuznetsov, WSH 15 9 11 20 David Pastrnak, BOS 12 6 14 20 Blake Wheeler, WPG 15 3 17 20 Alex Ovechkin, WSH 15 10 9 19 Jonathan Marchessault, VGK 13 8 9 17 Brad Marchand, BOS 12 4 13 17 Filip Forsberg, NSH 13 7 9 16 Nikita Kucherov, TB 13 7 9 16 Patrice Bergeron, BOS 11 6 10 16 Paul Stastny, WPG 15 6 9 15 Steven Stamkos, TB 13 6 9 15 Dustin Byfuglien, WPG 15 5 10 15GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 13 845 24 1.70 Braden Holtby WSH 14 852 31 2.18 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 15 898 35 2.34 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 13 760 34 2.68 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 13 845 24 436 0.945 Martin Jones SJ 10 584 22 304 0.928 Connor Hellebuyck WPG 15 898 35 450 0.922 Braden Holtby WSH 14 852 31 390 0.921 Andrei Vasilevskiy TB 13 760 34 401 0.915 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 13 684 35 363 0.904 Tuukka Rask BOS 12 686 33 339 0.903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 13 845 4 Connor Hellebuyck WPG 15 898 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2ECHL PLAYOFF GLANCEConference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 2, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida 3, Adirondack 2 Friday, May 18: Florida at Adirondack, 7:00 p.m. 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 2, Colorado 1 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Fort Wayne 4, Colorado 2 Friday, May 18: Colorado at Fort Wayne, 8 p.m. Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9:05 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9:05 p.m. AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE LEHIGH VALLEY VS. TORONTOSaturday: Lehigh Valley at Toronto, 4 p.m. Sunday : Lehigh Valley at Toronto, 4 p.m. Wednesday, May 23: Toronto at Lehigh Valley, 7:05 p.m. Friday, May 25: Toronto at Lehigh Valley, 7:05 p.m. x-Saturday, May 26: Toronto at Lehigh Valley, 7:05 p.m. x-Monday, May 28: Lehigh Valley at Toronto, 7 p.m. x-Wednesday, May 30: Lehigh Valley at Toronto, 7 p.m.WESTERN CONFERENCE ROCKFORD VS. TEXASToday: Rockford at Texas, 8 p.m. Sunday : Rockford at Texas, 8 p.m. Tuesday, May 22: Texas at Rockford, 8 p.m. Thursday, May 24: Texas at Rockford, 8 p.m. x-Friday, May 25: Texas at Rockford, 8 p.m. x-Monday, May 28: Rockford at Texas, 8 p.m. x-Tuesday, May 29: Rockford at Texas, 8 p.m.HORSE RACINGTHE PREAKNESS ODDS CHARTThe “ eld for Saturdays 143rd Preakness Stakes:PP Horse Jockey Odds 1. Quip Florent Geroux 12-1 2. Lone Sailor Irad Ortiz Jr. 15-1 3. Sporting Chance Luis Contreras 30-1 4. Diamond King Javier Castellano 30-1 5. Good Magic Jose Ortiz 3-1 6. Tenfold Ricardo Santana Jr. 20-1 7. Justify Mike Smith 1-2 8. Bravazo LuisSaez 20-1 Trainers: 1. Rodolphe Brisset. 2. Thomas Amoss. 3. D. Wayne Lukas. 4. John Servis. 5. Chad Brown. 6. Steve Asmussen. 7. Bob Baffert. 8. D.Wayne Lukas. Weights: 126 each. Distance: 1 3-16 miles. Purse: $1,500,000. First place: $900,000. Second place: $300,000. Third place: $165,000. Fourth place: $90,000. Post time: 6:48 p.m. EDT.PREAKNESS WINNING TRAINERSWinningest trainers in the Preakness since 1909: 6 „ D. Wayne Lukas (1980 Codex; 1985 Tanks Prospect; 1994 Tabasco Cat; 1995 Timber Country; 1999 Charismatic; 2013 Oxbow) 6 „ Bob Baffert (1997 Silver Charm; 1998 Real Quiet; 2001 Point Given; 2002 War Emblem; 2010 Lookin at Lucky; 2015 American Pharoah) 4 „ Thomas Healey (1922 Pillory; 1923 Vigil; 1926 Display; 1929 Dr. Freeland) 4 „ James Fitzsimmons (1930 Gallant Fox; 1935 Omaha; 1955 Nashua; 1957 Bold Ruler) 4 „ H.A. JimmyŽ Jones (1947 Faultless; 1948 Citation; 1956 Fabius; 1958 Tim Tam)GOLFPGA TOURAT&T BYRON NELSONThursday at Trinity Forest GC, Dallas; Purse: $7.7 million; Yardage: 7,380; Par: 71 (36-35) FIRST ROUND Marc Leishman 32-29„61 -10 J.J. Spaun 30-34„64 -7 Jimmy Walker 31-33„64 -7 Sam Saunders 32-33„65 -6 Aaron Wise 33-32„65 -6 Keith Mitchell 32-33„65 -6 Abraham Ancer 34-31„65 -6 Jonathan Byrd 32-33„65 -6 Ethan Tracy 31-34„65 -6 Peter Uihlein 31-34„65 -6 Tyler Duncan 31-34„65 -6 Rory Sabbatini 34-32„66 -5 Ryan Armour 33-33„66 -5 Branden Grace 32-34„66 -5 Kevin Na 31-35„66 -5 Seamus Power 35-31„66 -5 Ryan Blaum 33-33„66 -5 Eric Axley 32-34„66 -5 Robert Garrigus 33-33„66 -5 Tom Lovelady 33-33„66 -5 T.J. Vogel 33-33„66 -5 Nicholas Lindheim 33-33„66 -5 Brandt Snedeker 32-35„67 -4 Sangmoon Bae 34-33„67 -4 Billy Hurley III 31-36„67 -4 Talor Gooch 32-35„67 -4 Tim Herron 33-34„67 -4 Kelly Kraft 33-34„67 -4 Zac Blair 35-32„67 -4 Johnson Wagner 31-36„67 -4 Dominic Bozzelli 32-35„67 -4 C.T. Pan 33-34„67 -4 Adam Scott 32-35„67 -4 Brian Gay 34-33„67 -4 Graeme McDowell 33-34„67 -4 Bill Haas 32-35„67 -4 Troy Merritt 33-34„67 -4 Matt Jones 34-33„67 -4 Patrick Rodgers 34-33„67 -4 Cameron Percy 33-34„67 -4 Kevin Tway 32-35„67 -4 Nate Lashley 32-35„67 -4 Joel Dahmen 34-33„67 -4 Vaughn Taylor 35-33„68 -3 James Hahn 35-33„68 -3 Billy Horschel 34-34„68 -3 Ryan Palmer 34-34„68 -3 Ben Crane 35-33„68 -3 Andrew Putnam 34-34„68 -3 Maverick McNealy 32-36„68 -3 Sung Kang 33-35„68 -3 Anirban Lahiri 35-33„68 -3 Mark Wilson 32-36„68 -3 Carl Pettersson 34-34„68 -3 Shawn Stefani 33-35„68 -3 J.T. Poston 34-34„68 -3 J.B. Holmes 35-34„69 -2 Cameron Beckman 35-34„69 -2 Charles Howell III 34-35„69 -2 Robert Streb 34-35„69 -2 Geoff Ogilvy 33-36„69 -2 Joaquin Niemann 35-34„69 -2 Corey Conners 33-36„69 -2 Zecheng Dou 36-33„69 -2 Harris English 34-35„69 -2 Brendon de Jonge 32-37„69 -2 Nick Taylor 33-36„69 -2 Martin Piller 34-35„69 -2 Padraig Harrington 33-36„69 -2 Fabin Gmez 35-34„69 -2 Jordan Spieth 35-34„69 -2 Russell Knox 35-34„69 -2 Peter Malnati 34-35„69 -2 Brian Davis 35-34„69 -2 J.J. Henry 34-35„69 -2 Matt Atkins 31-38„69 -2 Bronson Burgoon 36-33„69 -2 Xinjun Zhang 34-35„69 -2 Alex Cejka 35-35„70 -1 Steve Marino 34-36„70 -1 Steve Wheatcroft 33-37„70 -1 Ken Duke 34-36„70 -1 Beau Hossler 36-34„70 -1 Hudson Swafford 34-36„70 -1 Grayson Murray 34-36„70 -1 George McNeill 36-34„70 -1 Martin Flores 34-36„70 -1 Richy Werenski 35-35„70 -1 Tommy Gainey 35-35„70 -1 Derek Fathauer 34-36„70 -1 Adam Schenk 34-36„70 -1 Sam Ryder 34-36„70 -1 Ben Silverman 33-37„70 -1 Rick Lamb 34-36„70 -1 Robert Allenby 34-36„70 -1 Hunter Mahan 36-34„70 -1 Rod Pampling 35-35„70 -1 Scott Piercy 34-36„70 -1 Charlie Beljan 35-35„70 -1 John Huh 36-34„70 -1 John Rollins 36-34„70 -1 Conrad Shindler 33-37„70 -1 Roberto Daz 32-38„70 -1 Martin Laird 36-35„71 E David Hearn 35-36„71 E David Lingmerth 35-36„71 E Satoshi Kodaira 35-36„71 E Cody Gribble 36-35„71 E Stuart Appleby 33-38„71 E Kris Blanks 35-36„71 E Andrew Yun 35-36„71 E Noah Goodwin 35-36„71 E Michael Thompson 34-37„71 E Parker McLachlin 34-37„71 E Ernie Els 35-36„71 E Aaron Baddeley 35-36„71 E Brian Stuard 36-35„71 EPGA TOUR CHAMPIONSREGIONS TRADITIONThursday at Greystone G&CC,Birmingham, Ala.; Purse: $2.4 million; Yardage: 7,277; Par: 72 (36-36) FIRST ROUND Miguel Angel Jimenez 30-34„64 -8 Gene Sauers 32-34„66 -6 Wes Short, Jr. 34-32„66 -6 Jerry Kelly 32-34„66 -6 Joe Durant 35-31„66 -6 Scott Parel 31-36„67 -5 Jerry Pate 34-33„67 -5 Steve Stricker 34-33„67 -5 Scott McCarron 34-33„67 -5 Rocco Mediate 34-34„68 -4 Tom Byrum 34-34„68 -4 Jeff Maggert 31-37„68 -4 Stephen Ames 34-34„68 -4 Tom Lehman 35-33„68 -4 Kenny Perry 34-34„68 -4 Fran Quinn 33-35„68 -4 Tommy Tolles 35-33„68 -4 Esteban Toledo 35-34„69 -3 Tim Petrovic 36-33„69 -3 Todd Hamilton 37-32„69 -3 Brian Henninger 35-34„69 -3 Bart Bryant 35-34„69 -3 Bob Gilder 33-36„69 -3 Billy Andrade 35-34„69 -3 Doug Garwood 35-34„69 -3 Kevin Sutherland 34-35„69 -3 Lee Janzen 34-36„70 -2 Scott Dunlap 36-34„70 -2 Joey Sindelar 34-36„70 -2 Bob Estes 35-35„70 -2 Duffy Waldorf 34-36„70 -2 Vijay Singh 36-34„70 -2 Bernhard Langer 35-35„70 -2 Glen Day 37-34„71 -1 Olin Browne 36-35„71 -1 Larry Mize 35-36„71 -1 Carlos Franco 35-36„71 -1 Scott Hoch 36-35„71 -1 Tom Pernice Jr. 35-36„71 -1 Jerry Smith 34-37„71 -1 Colin Montgomerie 34-37„71 -1 Paul Goydos 35-36„71 -1 John Daly 35-36„71 -1 Brandt Jobe 37-34„71 -1 Larry Nelson 36-35„71 -1 Jay Don Blake 34-38„72 E John Huston 38-34„72 E Scott Verplank 35-37„72 E Jeff Sluman 35-37„72 E Paul Broadhurst 38-34„72 E Fred Funk 37-35„72 E Mark OMeara 36-36„72 E Loren Roberts 38-35„73 +1 Corey Pavin 36-37„73 +1 Dan Forsman 37-36„73 +1 Tommy Armour III 37-36„73 +1 Mark Brooks 37-36„73 +1 Mike Goodes 36-37„73 +1 Marco Dawson 38-35„73 +1 David Toms 35-38„73 +1 David McKenzie 36-37„73 +1 Ian Woosnam 37-37„74 +2 Jesper Parnevik 36-38„74 +2 Jay Haas 38-36„74 +2 Steve Flesch 37-38„75 +3 Steve Lowery 38-37„75 +3 Steve Pate 36-39„75 +3 Willie Wood 39-36„75 +3 Russ Cochran 36-39„75 +3 David Frost 41-35„76 +4 Rod Spittle 40-36„76 +4 Len Mattiace 39-37„76 +4 Sandy Lyle 39-37„76 +4 Scott Simpson 38-39„77 +5 Jose Maria Olazabal 42-35„77 +5 Gary Hallberg 38-40„78 +6 Tom Kite 41-38„79 +7 Mark Calcavecchia WDLPGA TOURKINGSMILL CHAMPIONSHIPThursday at Kingsmill Resort, River Course, Williamsburg, Va.; Purse: $1.3 million; Yardage: 6,445; Par: 71 (36-35) FIRST ROUND Jaye Marie Green 34-31„65 -6 In Gee Chun 31-34„65 -6 Jessica Korda 33-32„65 -6 Azahara Munoz 32-33„65 -6 Annie Park 34-31„65 -6 Nasa Hataoka 33-33„66 -5 Ariya Jutanugarn 31-35„66 -5 Cydney Clanton 33-34„67 -4 Sandra Gal 35-32„67 -4 Megan Khang 34-33„67 -4 Angel Yin 35-32„67 -4 Austin Ernst 34-33„67 -4 Mina Harigae 33-34„67 -4 Minjee Lee 33-34„67 -4 Yu Liu 34-33„67 -4 Catriona Matthew 32-35„67 -4 Katelyn Dambaugh 34-34„68 -3 Jackie Stoelting 34-34„68 -3 Moriya Jutanugarn 33-35„68 -3 Stacy Lewis 34-34„68 -3 Ryann OToole 34-34„68 -3 Karrie Webb 34-34„68 -3 Maria Hernandez 35-33„68 -3 Caroline Inglis 34-34„68 -3 Pernilla Lindberg 35-33„68 -3 Emma Talley 33-35„68 -3 Caroline Masson 35-33„68 -3 Eun-Hee Ji 34-34„68 -3 Leticia Ras-Anderica 35-34„69 -2 Mariajo Uribe 34-35„69 -2 Dani Holmqvist 33-36„69 -2 Lindy Duncan 35-34„69 -2 Danielle Kang 35-34„69 -2 Nelly Korda 37-32„69 -2 Yani Tseng 33-36„69 -2 Brittany Lang 36-33„69 -2 Brittany Marchand 36-33„69 -2 Robynn Ree 35-34„69 -2 Maude-Aimee Leblanc 33-36„69 -2 Hyo Joo Kim 35-34„69 -2 Morgan Pressel 34-35„69 -2 Su Oh 34-35„69 -2 Beatriz Recari 35-34„69 -2 Anne-Catherine Tanguay 38-31„69 -2 So Yeon Ryu 35-34„69 -2 Ayako Uehara 35-34„69 -2 Mel Reid 35-34„69 -2 Cindy LaCrosse 35-35„70 -1 Amelia Lewis 36-34„70 -1 Mariah Stackhouse 34-36„70 -1 Sherman Santiwiwatthanaphong 37-33„70 -1 Marina Alex 37-33„70 -1 Brooke M. Henderson 36-34„70 -1 Anna Nordqvist 36-34„70 -1 Lexi Thompson 36-34„70 -1 Giulia Molinaro 35-35„70 -1 Haeji Kang 37-33„70 -1 Daniela Darquea 33-37„70 -1 Gaby Lopez 36-34„70 -1 Kris Tamulis 36-34„70 -1 Amy Olson 34-36„70 -1 Michelle Wie 35-35„70 -1 Brittany Altomare 35-35„70 -1 In-Kyung Kim 36-34„70 -1 Laetitia Beck 37-33„70 -1 Candie Kung 35-35„70 -1 Madelene Sagstrom 35-35„70 -1 Sandra Changkija 36-34„70 -1 Christina Kim 35-35„70 -1 Katie Burnett 38-32„70 -1 Lauren Coughlin 37-34„71 E Brittany Lincicome 33-38„71 E Cristie Kerr 35-36„71 E Laura Davies 38-33„71 E Jane Park 35-36„71 E Joanna Klatten 35-36„71 E Ola“ a Kristinsdottir 34-37„71 E Lee Lopez 37-34„71 E Thidapa Suwannapura 34-37„71 E Peiyun Chien 37-34„71 E Allison Emrey 36-35„71 E Julieta Granada 37-34„71 E Cheyenne Woods 36-35„71 E Georgia Hall 35-36„71 E Chella Choi 36-35„71 E Wei-Ling Hsu 35-36„71 E Luna Sobron 35-36„71 E Pannarat Thanapolboonyaras 35-36„71 E Klara Spilkova 36-35„71 E P.K. Kongkraphan 37-34„71 E AJ Newell 36-36„72 +1 Emily Pedersen 36-36„72 +1 Mo Martin 36-36„72 +1 Dori Carter 36-36„72 +1 Paula Reto 37-35„72 +1EUROPEAN TOURBELGIAN KNOCKOUTThursday at Rinkven International GC, Antwerp, Belgium; Purse: $1.18 million; Yardage: 6,924; Par: 71 (36-35). Format: 36 holes stroke play; top 64 advance to 9-hole medal matches FIRST ROUND Matthew Baldwin, England 36-31„67 Thomas Detry, Belgium 35-32„67 Jorge Campillo, Spain 33-34„67 Ryan Evans, England 36-31„67 Jeff Winther, Denmark 33-34„67 Gavin Green, Malaysia 35-32„67 Nico Geyger, Chile 36-31„67 Scott Vincent, Zimbabwe 34-34„68 Nick Cullen, Australia 34-34„68 Benjamin Hebert, France 34-34„68 Sam Hors“ eld, England 34-34„68 Nicolas Colsaerts, Belgium 35-33„68 James Heath, England 35-33„68 Thomas Linard, France 36-33„69 Adrian Otae g ui, S p ain 35-34„69 Jazz Janewattananond, Thailand 36-33„69 Lorenzo Gagli, Italy 35-34„69 Victor Perez, France 35-34„69 Josh Geary, New Zealand 37-32„69 Dimitrios Papadatos, Australia 37-32„69 David Drysdale, Scotland 36-33„69 Eric van Rooyen, South Africa 35-34„69 Lucas Herbert, Australia 35-34„69 ALSO David Lipsky, United States 36-35„71 Chase Koepka, United States 36-37„73 Daniel Im, United States 39-42„81WEBCOM TOURBMW CHARITY PRO-AMThursday at Greer, S.C.; t-Thornblade Club (host Course); Yardage: 7,024; Par: 71; at c-The Cliffs Valley; Yardage: 7,029; Par: 72; at f-Furman Univeristy Golf Club; Yardage: 7,041; Par: 70; Purse: $700,000 FIRST ROUND Note: Scores are listed in par order for the three courses Cameron Champ 33-30„63 -8t Taylor Moore 32-32„64 -8c Vince India 30-33„63 -8t Jin Park 33-31„64 -8c Luke Guthrie 32-30„62 -8f Fernando Mechereffe 32-32„64 -7t Brian Richey 31-34„65 -7c Sebastin Muoz 31-33„64 -7t Wes Roach 32-31„63 -7f Jared Wolfe 31-33„64 -7t Max Homa 30-33„63 -7f Oscar Fraustro 34-31„65 -7c Ben Kohles 33-30„63 -7f Scott Harrington 34-32„66 -6c Curtis Luck 32-32„64 -6f Gonzalo Fernandez-Castao 30-35„65 -6t Alex Kang 32-33„65 -6t Chris Thompson 31-34„65 -6t Erik Compton 34-32„66 -6c Joseph Bramlett 34-31„65 -6t Erik Barnes 34-32„66 -6c Ben Taylor 34-32„66 -6c Bryan Bigley 32-34„66 -5t Robby Shelton 32-33„65 -5f Matt Harmon 34-32„66 -5t Kyle Jones 32-33„65 -5f Samuel Del Val 32-35„67 -5c Jamie Arnold 33-33„66 -5t Roger Sloan 33-33„66 -5t Martin Trainer 31-35„66 -5t Max Marsico 34-33„67 -5c Blake Adams 35-32„67 -5c Anders Albertson 34-33„67 -5c Brian Campbell 32-35„67 -5c Tim Wilkinson 30-36„66 -5t Vince Covello 34-33„67 -5c Bhavik Patel 32-34„66 -5t Grant Leaver 34-32„66 -5t Brad Brunner 33-33„66 -5t John Chin 32-33„65 -5f Jim Knous 31-35„66 -5t Trevor Cone 33-34„67 -5c Max Rottluff 33-33„66 -5t Billy Kennerly 32-34„66 -5t Matthew NeSmith 33-33„66 -5t Adam Svensson 32-35„67 -5c Andrew Novak 32-34„66 -5t Spencer Levin 34-34„68 -4c Scott Pinckney 34-34„68 -4c Kramer Hickok 34-34„68 -4c Willy Wilcox 34-34„68 -4c Shaun Micheel 32-36„68 -4c Michael Buttacavoli 31-36„67 -4t Tag Ridings 33-33„66 -4f Derek Ernst 34-32„66 -4f Steven Alker 36-32„68 -4c Curtis Thompson 36-32„68 -4c Ken Looper 32-35„67 -4t Andrew Svoboda 32-35„67 -4t Henrik Norlander 32-34„66 -4f Justin Hueber 31-35„66 -4f Jimmy Gunn 34-34„68 -4c Kyoung-Hoon Lee 35-33„68 -4c Chip Deason 33-34„67 -4t Roberto Castro 31-36„67 -3f Max McGreevy 33-35„68 -3t Conner Godsey 32-36„68 -3t Joey Garber 31-36„67 -3f Kevin Dougherty 37-32„69 -3c Riley Wheeldon 33-35„68 -3t Adam Long 32-35„67 -3f Jonathan Hodge 34-34„68 -3t Cameron Davis 36-33„69 -3c Mathew Goggin 36-33„69 -3c Bio Kim 35-33„68 -3t Jimmy Stanger 32-35„67 -3f Scott Langley 32-35„67 -3f Sungjae Im 36-33„69 -3c Roland Thatcher 32-36„68 -3t Justin Hicks 33-34„67 -3f Alex Prugh 32-37„69 -3c Wade Bin“ eld 32-36„68 -3t Chris Smith 36-33„69 -3cBrady Schnell 32-35„67 -3f Michael Arnaud 37-32„69 -3c Chip Lynn 32-37„69 -2t Carlos Sainz Jr 33-36„69 -2t John Mallinger 32-36„68 -2f Rodolfo Cazaubn 36-34„70 -2c Andre Metzger 35-35„70 -2c Nick Rousey 34-35„69 -2t Brandon Matthews 33-36„69 -2t Bo Hoag 33-35„68 -2f David Skinns 34-34„68 -2f Rafael Campos 32-36„68 -2f Edward Loar 35-33„68 -2f Garrett Osborn 33-37„70 -2c Michael Putnam 36-34„70 -2c Daniel Mazziotta 35-35„70 -2c William Kropp 33-36„69 -2t Chris Baker 34-36„70 -2c Mark Blake“ eld 33-36„69 -2tAUTO RACINGUPCOMING EVENTSNASCAR MONSTER ENERGY CUP ALL-STAR RACESite: Charlotte, North Carolina. Schedule: Today, practice, 11:30 p.m., 12:15 p.m., 1 p.m. & 1:45 p.m. (FS1), qualifying, 6:05 p.m. & 6:35 p.m. (FS1); Saturday, All-Star Open, 6 p.m., FS1, AllStar Race, 8 p.m., FS1. Track: Charlotte Motor Speedway (oval, 1.5 mile). Race distance: Open, 75 miles, 50 laps; All-Star, 120 miles, 80 laps. Last year: Kyle Busch took home the $1 million prize, his first victory in the series at Charlotte. Last race: Kevin Harvick won his fifth race of 2018 and his second straight at Dover. Next race: Coca Cola 600, May 27, Charlotte Motor Speedway. Online: http://www .nascar.comXFINITYLast race: Justin Allgaier led 104 of 200 laps to win in Dover. Next race: Alsco 300, May 26, Charlotte Motor Speedway. Online: http://www.nascar.comCAMPING WORLD TRUCK NORTH CAROLINA EDUCATION LOTTERY 200Site: Charlotte. Schedule: Today, practice, 9:05 a.m. and 10:35 p.m., qualifying, 4:40 p.m. (FS1), race, 8:30 p.m., FS1. Track: Charlotte Motor Speedway. Race distance: 201 miles, 134 laps. Last year: Busch led 90 of 134 laps and held off Johnny Sauter to take first. Last race: Noah Gragson won for the first time in 2018 in Kansas. Next race: Rattlesnake 400, June 8, Texas Motor Speedway, Fort Worth, Texas. Online: http://www.nascar.comVERIZON INDYCARLast race: Will Power won the Grand Prix of Indy from the pole, leading 56 of 85 laps. Next race: Indianapolis 500, May 27, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: http://www.indycar.comFORMULA ONELast race: Lewis Hamilton dominated in Barcelona, picking up his second straight win. Next race: Monaco Grand Prix, May 27, Monaco Circuit, Monte Carlo, Monaco. Online: http://www.formula1.comNHRA MELLO YELLO DRAG RACING HEARTLAND NATIONALSSite: Topeka, Kansas Schedule: Today, qualifying, 4:45 & 7:30 p.m.; Saturday, qualifying, 2 & 5 p.m.; Sunday, finals, 3:37 p.m., FS1. Track: Heartland Motorsports Park. Last year: Antron Brown took first in Topeka. Last event: Leah Prichett won in Atlanta two weeks ago. Next race: Route 66 Nationals, June 3, Route 66 Raceway, Elwood, Illinois. Online: http://www.nhra.comOTHER RACESWORLD OF OUTLAWS: Today & Saturday, Morgan Cup, Williams G rove Speedway, Mechanicsburg, Pennsylvania. Online: http://www.woosprint.comTENNISATP WORLD TOUR/WTA TOURINTERNAZIONALI BNL DITALIAThursday at Foro Italico, Rome; Purse: Men, $5.82 million (Masters 1000); Women, $3.35 million (Premier); Surface: Clay-Outdoor Mens Singles Third Round Fabio Fognini, Italy, def. Peter Gojowczyk, Germany, 6-4, 6-4. Pablo Carreno Busta (10), Spain, def. Aljaz Bedene, Slovenia, 6-4, 6-7 (3), 6-2. Marin Cilic (4), Croatia, def. Benoit Paire, France, 6-3, 6-4. David Goffin (9), Belgium, def. Juan Martin del Potro (5), Argentina, 6-2, 4-5 retired. Rafael Nadal (1), Spain, def. Denis Shapovalov, Canada, 6-4, 6-1. Alexander Zverev (2), Germany, def. Kyle Edmund, Britain, 7-5, 7-6 (11). Kei Nishikori, Japan, def. Philipp Kohlschreiber, Germany, 6-1, 6-2. Novak Djokovic (11), Serbia, def. Albert Ramos-Vinolas, Spain, 6-1, 7-5. Womens Singles Third Round Simona Halep (1), Romania, def. Madison Keys (13), United States, wal kover. Elina Svitolina (4), Ukraine, def. Daria Kasatkina (14), Russia, 0-6, 6-3, 6-2. Jelena Ostapenko (5), Latvia, def. Johanna Konta, Britain, 2-6, 6-3, 6-4. Anett Kontaveit, Estonia, def. Venus Williams (8), United States, 6-2, 7-6 (3). Angelique Kerber (11), Germany, def. Maria Sakkari, Greece, 6-1, 6-1. Maria Sharapova, Russia, def. Daria Gavrilova, Australia, 6-3, 6-4. Caroline Garcia (7), France, def. Sloane Stephens (9), United States, 6-1, 7-6 (7). Caroline Wozniacki (2), Denmark, def. Anastasija Sevastova (15), Latvia, 6-2, 5-7, 6-3. Mens Doubles Second Round Henri Kontinen, Finland, and John Peers (4), Australia, def. John Isner and Jack Sock, United States, 7-6 (2), 6-3. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Santiago Gonzalez, Mexico, and Aisam-ul-Haq Qureshi, Pakistan, 7-6 (4), 6-7 (5), 10-2. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, def. Rohan Bopanna, India, and Edouard Roger-Vasselin (7), France, 7-6 (5), 6-4. Oliver Marach, Austria, and Mate Pavic (2), Croatia, def. Steve Johnson, United States, and Dominic Thiem, Austria, 0-6, 6-3, 16-14. Juan Sebastian Cabal and Robert Farah (6), Colombia, def. Robin Haase and Jean-Julien Rojer, Netherlands, 6-7 (5), 7-5, 10-8. Feliciano Lopez and Marc Lopez (8), Spain, def. Juan Martin del Potro and Leonardo Mayer, Argentina, wal kover. Womens Doubles Second Round Daria Gavrilova, Australia, and Hsieh Suwei, Taiwan, def. Johanna Konta, Britain, and Zhang Shuai, China, wal kover. Raquel Atawo, United States, and AnnaLena Groenefeld, Germany, def. Madison Keys and Venus Williams, United States, walkover. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Alla Kudryavtseva, Russia, and Renata Voracova, Czech Republic, 4-6, 6-4, 10-2. Vania King, United States, and Katarina Srebotnik, Slovenia, def. Anabel Medina Garrigues and Arantxa Parra Santonja, Spain, 6-4, 6-7 (4), 11-9. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Sara Errani and Martina Trevisan, Italy, 6-0, 6-3. Gabriela Dab rowski, Canada, and Xu Yifan (4), China, def. Nadiia Kichenok, Ukraine, and Anastasia Ro dionova, Australia, 6-4, 6-3. Sorana Cirstea, Romania, and Jelena Ostapenko, Latvia, def. Svetlana Kuznetsova, Russia, and Karolina Pliskova, Czech Republic, 6-3, 6-3.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 8 2 1 25 25 13 Columbus 6 3 3 21 17 10 New York City FC 6 2 3 21 21 16 Orlando City 6 3 1 19 20 16 New York Red Bulls 6 3 0 18 23 11 New England 5 3 2 17 18 14 Chicago 3 5 2 11 13 17 Philadelphia 3 5 2 11 8 14 Montreal 3 8 0 9 14 26 Toronto FC 2 6 1 7 12 18 D.C. United 1 5 2 5 10 16WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 2 23 23 12 Los Angeles FC 6 2 2 20 22 16 FC Dallas 4 1 4 16 14 9 Vancouver 4 5 3 15 14 22 Portland 4 3 2 14 14 14 Real Salt Lake 4 5 1 13 13 21 Minnesota United 4 7 0 12 13 21 Houston 3 3 3 12 20 15 Los Angeles Galaxy 3 6 1 10 14 19 San Jose 2 5 3 9 17 19 Colorado 2 5 2 8 11 13 Seattle 2 5 2 8 7 11 3 points for victory, 1 point for tieWednesdays GameSan Jose 2, Vancouver 2, tieTodays GameOrlando City at Toronto FC, 8 p.m.Saturdays GamesColorado at New York City FC, 1 p.m. Los Angeles FC at Portland, 3 p.m. Vancouver at FC Dallas, 4 p.m. Columbus at New England, 7:30 p.m. Real Salt Lake at Philadelphia, 7:30 p.m. D.C. United at San Jose, 10:30 p.m.Sundays GamesSporting Kansas City at Minnesota United, 2 p.m. Houston at Chicago, 4 p.m. New York at Atlanta United FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 6 0 2 20 13 5 Seattle 4 1 1 13 11 6 Orlando 3 2 3 12 8 7 Chicago 2 2 5 11 12 11 Portland 2 3 3 9 11 12 Utah 1 1 5 8 6 5 Houston 1 3 4 7 7 12 Washington 1 4 2 5 7 11 Sky Blue FC 0 4 1 1 4 10 3 points for victory, 1 point for tie.Saturdays GamesHouston at Utah, 3:30 p.m. Portland at Washington, 7 p.m. North Carolina at Sky Blue FC, 7 p.m. Chicago at Seattle, 10 p.m.Wednesday, May 23North Carolina at Orlando, 7:30 p.m. Sky Blue FC at Washington, 7:30 p.m. Seattle at Houston, 8 p.m.CHAMPIONS LEAGUE CHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France

PAGE 30

Page 6 SP www.yoursun.com Friday, May 18, 2018 / The SunBy John ClayLexington Herald-Leader (TNS)BALTIMORE „ The rain here wont go away. Not yet anyway. The precipitation that began Tuesday night carried through a soaking of a Thursday morning at Pimlico Race Course and is projected to continue into Saturdays 143rd running of the Preakness Stakes. Fridays forecast: High of 66 degrees with 100 percent chance of rain. Saturdays forecast: High of 73 degrees with a 90 percent chance of rain. Ive seen rain here before in my 38 years,Ž the trainer and six-time Preakness winner D. Wayne Lukas said Thursday morning under cover inside the Pimlico Stakes barn. But Ive never seen three or four days of rain like this.Ž Ah, but Kentucky Derby winner Justify had no trouble navigating the sloppy surface that was the Churchill Downs track two weeks back, so theres no reason to doubt his capacity to do the same at Pimlico, right? Every racetrack mud is different,Ž Lukas said. This mud, Churchills mud, Saratogas mud, theyre all different. You just dont know.Ž This track is so much different than Churchill Downs when it gets wet,Ž said Justifys trainer Bob Baffert after his horse stepped out on the Pimlico track for the first time on Thursday. Churchill, the base, is probably a little bit harder. This track can probably take more water than any track Ive seen.Ž And its not as if the projected weather is going to cause many bettors to toss Justify, the 1-2 morning-line favorite in a field of eight for Saturdays 6:20 p.m. post time on NBC. Its his race to lose,Ž said Lukas, who has a pair of entries in Bravazo and Sporting Chance hoping for an upset. Hes clearly the best horse. Having said that, were not going to concede the race to him.Ž The way Justify ran in the Derby, I dont see any reason he probably wont go to the lead,Ž said trainer John Servis, who won the 2004 Preakness with Smarty Jones and who has Federico Tesio winner Diamond King in this years field. Doesnt look like theres a lot of speed in there. I dont think (the weather) will change much.Ž Still, its hard to know just what the cumulative effect of the weather will be come Saturday. The forecast says the skies should clear by race time, but after a near week of non-stop rain, what in the world will be the condition of the track? Theyre going to do the best job,Ž said Lukas of the Pimlico crew, but theyre going to be up against it.Ž Could that sort of track get a horse beat, even one such as Justify that has won two of his four career races on either muddy or sloppy tracks? I think any track can get a horse beat in conditions like this,Ž Servis said. Some horses dont run on it. Some horses dont feel comfortable. Horses get to sliding a little bit, they start protecting themselves. Theyre not dumb.Ž In fact, said Lukas, theres likely to be so much mud on the track Saturday, Some of them you wont know what color they are when the pull up.Ž As if on cue, just when Justify was ready to hit the track Thursday morning, the rain let up. Training at Churchill since his Derby victory, the son of the late sire Scat Daddy did not make the trip to Baltimore until Wednesday. So for his first time around the surface, Justify turned in an easy gallop. He was ready to do a lot more,Ž Baffert said, but we didnt want to do too much.Ž As for the weather, Baffert said he has his own in-home meteorologist in 13-year-old son Bode, who was on his way to Maryland from California with his mom, Jill. It was Bode, claimed Baffert, who told him the sky was about to open up right before American Pharoahs 2015 Preakness win „ the cloudburst sent Baffert hustling to the indoor paddock „ and who predicted a sloppy 2018 Derby. He told me before we went (to Kentucky),Ž Baffert said,  Dad, I hope he likes the mud.  Justify loved the Kentucky mud, but will he love the Maryland mud?HORSE RACING: Kentucky Derby For Justify at Preakness, all mud may not be same mud By ANDREW DAMPFAssociated PressROME „ Seven-time champion Rafael Nadal methodically wore down Denis Shapovalov 6-4, 6-1 Thursday to reach the Italian Open quarterfinals and gain revenge against the Canadian teenager. The 19-year-old Shapovalov stunned Nadal in the third round in Montreal last year to deny the Spanish player a chance to regain the No. 1 spot. Nadal is also attempting to win the top spot back this week. Hell replace Roger Federer if he wins an eighth Rome title. In a match between two left-handers, Shapovalov saved eight break points in his opening two service games before finally dropping his serve midway through the first set. He was really serving big and I had some mistakes with the return,Ž Nadal said. It was not a comfortable match against a lefty who serves big and goes for his shots. Hes good in all aspects. The only thing he needs is a little bit more time.Ž Shapovalov was stretched to three sets in his opening two matches, against 15th-seeded Tomas Berdych and Robin Haase, and reached the semifinals of last weeks Madrid Open. I didnt feel completely dead out there but I felt like I couldve been fresher,Ž Shapovalov said. Nadal, who hasnt won the Italian Open since 2013, next faces Fabio Fognini, who beat Peter Gojowczyk 6-4, 6-4. Fognini slammed his racket midway through the second set and received a warning from the umpire but otherwise held his composure to follow up an impressive win over Dominic Thiem. Four-time Rome champion Novak Djokovic reached his first quarterfinal of the year with a 6-1, 7-5 victory over Alberto Ramos-Vinolas. Defending champion Alexander Zverev needed eight match points before completing a 7-5, 7-6 (11) win over Kyle Edmund. Zverev will next p la y ninth-seeded David Goffin, who was leading 6-2, 4-5 when Juan Martin del Potro retired because of a groin injury. Fourth-seeded Marin Cilic defeated Benoit Paire 6-3, 6-4 and will meet Pablo Carreno Busta, who beat Aljaz Bedene 6-4, 6-7 (3), 6-2. In the womens tournament, Simona Haleps hold on the No. 1 ranking received a boost when American Madison Keys withdrew from their last-16 match due to a rib injury. Halep now needs to progress further than No. 2 Caroline Wozniacki to stay in top spot. Wozniacki faces 15th-seeded Anastasija Sevastova in a late match. The winner will play Anett Kontaveit, who ousted 1999 champion Venus Williams 6-2, 7-6 (3) for her second win over the American in two weeks. Last year, Halep rolled her ankle in the final and lost a lead and the championship to Elina Svitolina. Halep next plays U.S. Open champion Sloane Stephens or seventh-seeded Caroline Garcia. Svitolina overcame a poor start to beat 14th-seeded Daria Kasatkina 0-6, 6-3, 6-2. Shell next face former No. 1 Angelique Kerber, who routed Maria Sakkari of Greece 6-1, 6-1. This is the last major warmup for the French Open, which starts in 10 days. Jelena Ostapenko, preparing to defend her title at Roland Garros, rallied past Johanna Konta 2-6, 6-3, 6-4 and will meet three-time Rome champion Maria Sharapova, who eliminated Daria Gavrilova 6-3, 6-4.TENNIS: Italian OpenBy DOUG FEINBERGAssociated PressNEW YORK „ The WNBA is teaming up with several organizations that support women and girls. The league, which begins its 22nd season Friday, will donate $5 for each ticket purchased to select games during the season to one of six groups as part of the Take a Seat, Take a StandŽ campaign. All 12 teams will participate, designating up to six games to the initiative. The six organizations are Bright Pink, GLSEN, Its On Us, MENTOR, Planned Parenthood and The United State of Women. For 22 years, the WNBA and its players „ women playing at the highest level of their sport „ have stood up as role models for millions of women and girls,Ž WNBA President Lisa Borders said. With Take a Seat, Take a Stand, we are proud to come together as a league to stand with our partner organizations, our fans and the many inspiring women raising their voices for change in the current womens movement.Ž In addition to these organizations, fans will have the choice to support local groups in all 12 teams communities. As WNBA players we like to take advantage of our platform and opportunities to connect and empower other women, whatever youre passionate about, our league backs you up,Ž Maya Moore said. Its exciting to know we come to work not just to do the sport we love, but help other women with what they want to do and be great at.Ž The WNBA will also donate tickets to send a young woman or girl to a game. Borders said she thinks this initiative will speak directly to young women. NBA commissioner Adam Silver said last month on ESPN he didnt think the WNBA was connecting well enough with young women and girls. Its a call to action for women, not to just support the W but also when you support the W youre supporting not just basketball alone, but youre supporting women,Ž Borders said. We think this will really appeal to these younger women. They are interested in things bigger than themselves. We think it will speak to everyone, but specifically to that demographic. They will raise their hand and say I want to be a part of it.Ž This new initiative was planned before Silvers comments. The WNBA has also hired a company to do a yearlong review of the league and come up with a strategic plan. We thought this would be a great time to look at the league top to bottom, left to right and evaluate everything,Ž Borders said. Whats working and whats not working. Some of the comments Adam made upset some people. Were going to review everything. We know what we stand for and now were going to talk about, how do we bring that to life the next 40 years? This is a commitment from the NBA and WNBA to carry the torch forward. The players are excited about it. Its a long-term piece.ŽWNBAPortion of ticket sales to go to womens groups Minnesota Lynx head coach Cheryl Reeve applauds her team during the first half of Game 5 of the WNBA Finals on Oct. 4 against the Los Angeles Sparks in Minneapolis.AP PHOTO Rowdies coach Stuart Campbell steps downTampa Bay Times staffST. PETERSBURG „ Tampa Bay Rowdies chairman/CEO Bill Edwards and coach Stuart Campbell announced Thursday that Campbell will step down immediately. "It has been wonderful working with Stuart these last few years, and we will miss him," Edwards said in a statement. "He has been a great example for our players and coaching staff. We part ways with the utmost respect for one another and I look forward to seeing him at future matches." Both said the decision was mutual. "First and foremost I'd like to thank Bill for the opportunities he has given me and the loyalty he has shown toward me," said Campbell, who was promoted to head coach in August 2015 after Thomas Rongen was fired. "This opportunity has been life changing for my family and I, and for that we will be forever grateful to the Rowdies." Campbell finished 26-22-27 at Tampa Bay. The Rowdies said in a release that the team will have no further comment on the move. The Rowdies, who are 4-5-0 this season after three straight losses on the road, are back home on Saturday night at 7:30 against the Pittsburgh Riverhounds. Tampa Bay is seventh in the Eastern Conference standings and was eliminated from the U.S. Open Cup Wednesday after a 1-0 loss in the second round at host Jacksonville of the National Premier Soccer League.PHOTO COURTESY OF THE ROWDIESThe Rowdies Stuart Campbell has been the head coach of the team since August 2015. Nadal has high praise for Shapovalov after beating teenagerHe was really serving big and I had some mistakes with the return. It was not a comfortable match against a lefty who serves big and goes for his shots.Hes good in all aspects. The only thing he needs is a little bit more time.ŽRafael Nadal

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 77 11.74 +30.4AAR AIR .30 .6 27 47.56 33.60 168 46.71 +18.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2266 24.09 -10.2ABM ABM .70 2.3 18 45.12 29.87 693 30.10 -20.2ADT Inc n ADT ... ... ... 9.12 6.93 5712 7.17 -8.3AES Corp AES .52 4.3 11 12.45 9.86 8143 12.05 +11.3AFLAC s AFL 1.04 2.3 14 46.19 36.84 2900 45.53 AG MtgeIT MITT 1.90 10.3 6 19.95 16.31 118 18.52 -2.6AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.65 +1.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 2 25.58 +1.0AGCO AGCO .60 .9 29 75.95 58.12 892 66.43 -7.0AH Belo AHC .32 6.8 ...dd 5.87 4.35 16 4.70 -2.1AK Steel AKS ... ... 22 7.04 4.00 13338 4.82 -14.8AMC Ent AMC .80 4.8 ...dd 25.60 10.80 853 16.60 +9.9AMCON DIT .72 .8 11 113.60 80.95 0 95.75 -2.1AMN Hlth AMN ... ... 22 68.20 34.71 484 57.25 +16.2ARC Docu ARC ... ... 14 4.84 2.04 170 2.13 -16.5ASA Gold ASA .04e .4 ...q 12.99 10.12 54 10.41 -8.0AT&T Inc T 2.00f 6.3 12 39.80 31.17 25359 31.93 -17.9AT&T 66 n TBB ... ... ... 26.72 24.47 177 24.95 -4.4A10 Ntwks ATEN ... ... ...dd 8.88 5.63 227 6.19 -19.8AU Optron AUO .18e ... ... 5.35 3.72 1170 4.20 +1.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 118 15.88 -8.2sAXA EqH n EQH ... ... ... 21.75 20.39 3961 21.68 +1.4AZZ Inc AZZ .68 1.6 23 58.20 39.50 246 41.60 -18.6Aarons AAN .12 .3 9 49.77 34.03 536 41.00 +2.9AbbottLab ABT 1.12 1.8 27 64.60 43.10 4107 61.06 +7.0AbbVie ABBV 3.84f 3.6 19 125.86 64.80 6702 105.32 +8.9AberFitc ANF .80 3.0 ...dd 29.20 8.81 1953 27.10 +55.5AbdAsPac FAX .42 9.3 ...q 5.29 4.42 626 4.51 -7.6AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 27 6.07 -4.7AbdnChile CH .58e 6.6 ...q 9.64 6.98 251 8.75 -2.0tAbdGlbInc FCO .84 10.3 ...q 9.48 8.14 60 8.19 -7.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.31 6 9.09 +.8AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.6 20 30.63 21.34 825 23.67 -13.5Accenture ACN 2.66 1.7 27 165.58 119.10 1526 154.93 +1.2AccoBrds ACCO .24 1.9 22 13.98 10.35 421 12.55 +2.9AcmeU ACU .44 2.0 20 29.40 19.00 1 21.53 -8.0AcornInt rs ATV ... ... ... 28.50 9.33 2 26.22 +48.6ActiniumP ATNM ... ... ...dd 1.50 .33 1331 .38 -43.2Act 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 79 21.67 +1.3Actuant ATU .04 .2 77 27.95 21.50 314 24.65 -2.6Acuity AYI .52 .4 13 208.83 109.98 619 118.74 -32.5Acushnet n GOLF ... ... ... 24.70 15.16 127 23.77 +12.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.06 165 15.23 +1.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 123 20.78 +4.7AdmRsc AE .88 1.9 ...dd 50.59 32.80 10 47.02 +8.1Adecaogro AGRO ... ... ... 11.47 7.20 856 8.23 -20.4Adient n ADNT 1.10 1.9 ... 86.42 54.11 331 57.20 -27.3AdtalemGl ATGE .36 .8 19 50.15 30.15 366 46.60 +10.8AdvAuto AAP .24 .2 22 151.35 78.81 1055 119.79 +20.2AdvDisp n ADSW ... ... ... 25.71 21.50 596 23.34 -2.5AdvDrainS WMS .28 1.1 22 28.15 17.90 142 25.90 +8.6Advansx n ASIX ... ... ... 46.51 27.93 231 38.09 -9.5AdvOil&Gs AAV ... ... 6 7.35 2.70 219 3.15 -26.7AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 55 15.27 -3.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 75 5.68 -5.2AdvClEnh LCM .84 10.6 ...q 8.87 7.73 29 7.90 -5.2AdSDorWr AADR .32e .5 ...q 64.00 45.81 10 59.27 +.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 17 37.04 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 11 21.17 -1.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.31 -2.2AdvSmCap SCAP ... ... ... 38.17 30.53 2 37.04 +5.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.28 -.1AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.27 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 5 48.00 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.16 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 1 69.20 -3.1AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.25 -2.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 2 31.68 +2.0AdMadDm FWDD .18e .3 ...q 57.19 47.30 1 54.06 +1.1AdvActBear HDGE ... ... ...q 9.03 7.43 169 8.10 +3.3Aecom ACM ... ... 11 39.90 30.15 1040 33.39 -10.1AegeanMP ANW .08 2.8 8 10.80 1.75 119 2.90 -32.6Aegon AEG .25e 3.6 ... 7.48 4.81 966 6.94 +10.2Aegon cap AEH 1.59 6.2 ... 26.32 25.40 29 25.83 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 69 25.79 -.6Aegon t AEB .77 3.1 ... 25.44 23.55 29 24.79 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.13 43.19 613 55.52 +5.5Aerocntry ACY ... ... 3 17.34 9.98 0 15.82 +3.8AerohiveN HIVE ... ... ...dd 6.50 3.02 292 4.17 -28.5AerojetR AJRD ... ... ...dd 36.25 20.17 672 28.07 -10.0Aetna AET 2.00 1.1 17 194.40 140.24 1448 177.03 -1.9AffilMgrs AMG 1.20 .7 13 216.99 151.39 398 169.25 -17.5Agilent A .60 .9 75 75.00 55.85 5211 63.59 -5.0Agnico g AEM .44 ... 41 51.86 37.35 639 43.49 -5.8AgreeRlt ADC 2.16f 4.4 23 53.65 43.74 187 49.62 -3.5Air Inds AIRI .60 37.3 ... 2.83 1.15 63 1.61 -4.7AirLease AL .40 .9 6 50.70 35.61 819 44.50 -7.5AirProd APD 4.40 2.6 25 175.17 140.78 781 166.77 +1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 4340 21.12 -9.7AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 18 25.00 -5.9AlamoGp ALG .44f .4 26 120.58 83.31 92 98.59 -12.7AlamosGld AGI .02 .4 ... 8.58 4.83 1228 5.15 -20.9AlaskaAir ALK 1.28f 2.2 8 95.75 57.60 1457 58.60 -20.3AlbnyIn AIN .68 1.1 46 68.85 46.45 131 60.90 -.9Albemarle ALB 1.34f 1.3 23 144.99 86.75 2770 104.80 -18.1Alcoa Cp AA ... ... 47 62.35 29.55 2887 50.71 -5.9AlexB Inc ALEX .28 1.3 29 30.35 21.15 262 21.19 -23.6Alexanders ALX 18.00 4.7 ... 437.35 332.98 4 384.20 -2.9AlexREE ARE 3.60 3.0 30 134.37 114.00 516 121.75 -6.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 233 1.37 -13.8tAlgonPw n AQN .51f ... ... 11.34 9.59 159 9.62 -13.8Alibaba BABA ... ... 58 206.20 121.95 13427 196.02 +13.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 103 1.80 -51.0AllegCp Y ... ... ...cc 639.42 521.07 61 581.34 -2.5AllegTch ATI ... ... ...dd 30.25 14.95 998 28.74 +19.1Allegion ALLE .84 1.1 ... 89.81 73.85 569 76.87 -3.4Allergan AGN 2.88 1.8 10 256.80 142.81 3482 160.23 -2.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 236 74.00 -.5AlliCAMun AKP .70 5.5 ...q 14.02 12.49 12 12.78 -6.0AlliData ADS 2.28 1.1 13 278.33 192.02 456 210.57 -16.9AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 118 12.41 -7.4AlliOne rs AOI ... ... ...dd 30.70 9.85 56 18.25 +37.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 239 11.61 -9.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.3 13 28.15 20.75 355 27.70 +10.6AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1446 40.64 -4.6AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 168 6.80 -3.3AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 166 5.94 -4.3AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 465 12.91 -1.1AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 119 21.61 +2.3Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.31 +2.3AllnzgDI&Cv ACV 2.00 8.6 ...q 23.58 20.03 51 23.35 +6.9AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 3 25.87 +1.5AllisonTrn ALSN .60 1.4 15 45.69 32.93 1746 43.43 +.8Allstate ALL 1.84 1.9 14 105.36 84.25 2307 95.00 -9.3Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 13 25.06 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 35 25.61 -2.4Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 7 25.66 -1.4 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.91 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 22 25.91 -1.3Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 15 26.20 -1.5AllyFincl ALLY .52 1.9 12 31.29 18.26 3674 26.99 -7.4AlmadM n AAU ... ... ... 1.53 .71 204 .76 -26.7AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.72 24 30.74 +.1AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 4 32.97 -.2AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 30.14 -.8AlpMoUSQ QMOM ... ... ... 31.67 24.73 31.02 +8.5AlpArcVl n VMOT ... ... ... 31.39 24.95 14 29.62 +2.2AlphaPro APT ... ... 18 4.25 2.70 141 3.60 -10.0AlpGDDiv 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 3.6 ...q 47.47 40.28 2 42.89 -4.5AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.26 1 69.23 -.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 13 27.70 +9.9AlpBzSoMed BUZ ... ... ... 36.29 27.49 4 35.34 +10.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 33.53 -3.5Alps RivDiv RFDA ... ... ... 33.92 27.87 4 32.17 +1.6tAlpRvrCare RFCI ... ... ... 26.24 23.77 5 23.76 -3.8AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.11 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 4 29.88 -11.1sAlpMedBrk SBIO ... ... ...q 37.20 24.10 72 37.20 +13.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 17 19.30 -6.8AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.53 0 36.66 +1.2AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 8 23.23 -8.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 9 21.74 -5.8AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 26 28.74 +.3AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 1 43.42 +4.4tAlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 12 24.36 -3.1AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 70 44.81 -2.2AlpAlerMLP AMLP 1.35e 13.0 ...q 12.38 9.01 12969 10.42 -3.4Alteryx n AYX ... ... ... 39.21 17.74 954 32.42 +28.3Altice n ATUS ... ... ...dd 35.29 16.25 5806 21.00 -1.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 63.10 -22.7AltisResid RESI .60 5.8 ...dd 14.84 9.87 10.37 -12.6Altria MO 2.80f 5.1 17 77.79 53.91 11738 55.29 -22.6AlumChina ACH ... ... ... 23.54 11.26 43 13.76 -23.3ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.09 -12.2AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 5 18.16 -16.9AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 2 18.61 -17.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 18.11 -11.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 20.97 -8.5AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 24.85 -4.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 23.99 -4.0AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 15 18.76 -15.5AmberRd AMBR ... ... ...dd 10.29 6.14 158 9.51 +29.6Ambev ABEV .05e .9 10 7.43 5.30 27218 5.66 -12.4Ameren AEE 1.83 3.3 20 64.89 51.89 1605 55.84 -5.3Ameresco AMRC ... ... 18 13.20 5.25 91 11.10 +29.1AMovilL AMX .17e 1.0 12 19.91 15.63 1963 16.38 -4.5AmMovl A AMOV ... ... ... 19.87 15.52 10 16.30 -4.1AmAssets AAT 1.08f 3.1 22 41.69 30.62 301 34.56 -9.6AmAxle AXL ... ... 5 20.27 13.38 1135 16.17 -5.0AmCampus ACC 1.84f 4.9 36 49.26 34.52 776 37.21 -9.3sAEagleOut AEO .55f 2.4 21 22.67 10.23 4858 22.93 +22.0AEP AEP 2.48 3.8 17 78.07 63.32 3187 65.22 -11.3AEqInvLf AEL .24f .8 17 35.79 23.02 442 29.00 -5.6AmExp AXP 1.40 1.4 16 102.96 75.98 2876 101.22 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 284 110.35 +1.7AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 6 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 16 25.64 -2.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1325 19.79 -9.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 3 25.02 -8.6AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 3 24.69 -7.8AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 27 23.04 -8.5AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 23.34 -8.7AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 8541 54.79 -8.0AmLorain ALN ... ... ...dd .52 .14 61 .16 -9.1AMidstrm AMID 1.65 15.0 ...dd 15.25 9.42 161 11.00 -17.6AmrRlty ARL ... ... ...dd 21.57 7.25 19 14.26 +11.0AmRenAs n ARA ... ... ... 24.07 9.91 110 15.21 -12.6AmShrd AMS ... ... 13 4.25 2.25 37 2.75 +5.9AmStsWtr AWR 1.02 1.9 29 60.00 44.12 108 54.29 -6.3AmTower AMT 3.00f 2.2 40 155.28 125.24 1820 136.85 -4.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 94 21.70 +10.4AmWtrWks AWK 1.82f 2.3 35 92.37 75.50 723 80.34 -12.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 33 48.37 39.41 210 41.11 -11.1Ameriprise AMP 3.60f 2.5 12 183.90 118.84 1382 141.45 -16.5AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1532 87.07 -5.2Ametek AME .36 .5 31 79.32 59.56 1231 75.33 +3.9AmiraNatF ANFI ... ... ... 7.05 1.62 649 2.48 -40.5Ampco AP ... ... ...dd 18.60 8.49 20 9.70 -21.8Amphenol APH .92f 1.0 36 93.62 72.35 999 88.12 +.4AmpioPhm AMPE ... ... ... 4.95 .38 272 2.47 -39.3AmpSrLn n YESR ... ... ... 28.57 23.85 4 24.72 +1.3AmpDivOpt DIVO ... ... ... 30.56 25.82 4 28.50 -1.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 170 1.14 +12.9Amrep AXR ... ... 9 7.71 6.20 2 7.20 +2.6sAnadarko APC 1.00 1.4 83 70.67 39.96 3867 71.14 +32.6Anadrk 18 AEUA 3.75 11.7 ... 46.26 28.60 528 31.95 -7.8sAndeavor ANDV 2.36 1.6 42 144.08 82.01 1852 146.81 +28.4AndeavLog ANDX 4.42f 9.9 23 55.21 40.66 607 44.78 -3.1Anf DvAlt n DALT ... ... ... 10.57 9.62 0 10.00 -1.6tAnglogldA AU ... ... ... 12.40 8.45 5212 8.31 -18.4ABInBev BUD 3.19e 3.4 23 126.50 92.97 1865 94.42 -15.4Anixter AXE ... ... 14 88.85 56.25 270 61.90 -18.6Annaly NLY 1.20 11.7 12 12.73 9.95 7433 10.29 -13.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 14 25.60 +.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.40 +.2Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 36 23.82 -3.9Annaly pfF NLYpF ... ... ... 26.59 24.54 23 25.29 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 479 17.93 -9.1AnteroMid AM 1.56f 5.6 22 35.55 24.20 405 27.97 -3.7AnteroRes AR 1.00 5.1 41 22.68 16.31 2428 19.52 +2.7Anthem ANTM 3.00 1.3 15 267.95 174.96 976 231.79 +3.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.4 10 6.35 4.55 324 4.82 -11.4Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 0 26.21 -.9Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.39 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.03 -.5Aon plc AON 1.60f 1.1 28 152.78 126.88 743 140.94 +5.2Apache APA 1.00 2.3 28 51.45 33.60 4360 44.01 +4.2AptInv AIV 1.52 3.9 ...cc 46.72 37.97 839 38.66 -11.6AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 23 25.90 -5.5ApolloCRE ARI 1.84 10.0 11 19.26 17.56 1462 18.35 -.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.36 -1.7ApolloGM APO 1.95e 6.5 10 37.35 25.61 630 29.81 -10.9ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 14 25.12 -4.5ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 6 25.17 -3.5ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 88 16.51 +1.8ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 101 15.73 -.1AppHReit n APLE 1.20 6.6 29 20.19 16.72 1107 18.28 -6.3ApldIndlT AIT 1.20 1.7 19 75.40 54.00 130 71.10 +4.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 243 93.29 +8.1sAptiv APTV .22 .2 19 98.20 70.51 1683 98.23 +15.8AquaAm WTR .82 2.5 25 39.55 31.50 405 33.17 -15.4Aquantia n AQ ... ... ... 18.49 9.60 311 11.83 +4.4Acquavnt n WAAS ... ... ... 17.70 10.87 50 14.06 -9.4Aramark ARMK .42 1.1 19 46.09 36.29 1055 38.20 -10.6ArborRT ABR 1.00f 10.8 7 9.51 7.88 1169 9.23 +6.8Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 0 25.49 +.6ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.30 -1.0ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 3 25.89 -1.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 9 37.50 19.59 2313 36.05 +11.6ArchCoal ARCH 1.60 2.0 8 102.61 60.13 242 80.28 -13.8ArchDan ADM 1.34 3.0 18 46.25 38.59 3790 44.91 +12.1Archrock AROC .48 4.0 32 13.01 8.25 2117 11.90 +13.3Arconic ARNC .24 1.3 ...dd 31.17 16.66 3025 18.15 -33.4Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.25 +1.6 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 34 10.80 7.28 1924 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 13.26 49 16.28 -5.3Ardaugh n ARD .56 3.1 ... 24.54 17.43 68 17.98 -14.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 98 8.10 +1.3AresCmcl ACRE 1.12f 8.2 12 13.86 11.96 128 13.67 +6.0AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 82 16.42 AresMgmt ARES 1.18e 5.4 15 25.95 17.25 208 22.10 +10.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 16 26.80 +1.1Argan AGX 1.25e ... 7 69.95 36.30 254 39.90 -11.3ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 2 25.44 +.7ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 115 61.75 +15.2AristaNetw ANET ... ... 50 311.67 141.05 1338 247.47 +5.0ArkInnova ARKK ... ... ...q 45.35 27.10 277 43.13 +16.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 8 34.53 +4.8ArkGenom ARKG ... ... ...q 30.51 19.97 72 28.47 +16.3ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 86 52.89 +14.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.15 +3.2Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.54 +.9ArlingAst AI 2.20 20.1 6 15.03 9.90 546 10.94 -7.1ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 2 23.80 -2.6ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 5 23.69 -2.3ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.77 -.7ArmadaHof AHH .80 5.9 18 16.00 12.67 146 13.58 -12.6ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.19 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.81 -.8ArmourR rs ARR 2.72 12.1 5 27.60 21.40 366 22.53 -12.4ArmsFloor AFI ... ... 63 19.38 12.03 83 13.23 -21.8ArmstrWld AWI ... ... 14 64.60 41.20 319 59.90 -1.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 11 17.37 -3.4ArrowEl ARW ... ... 11 87.26 72.31 768 75.09 -6.6ArwQVMEq QVM ... ... ...q 30.15 24.63 27.35 -1.3ArtisanPtr APAM 2.40a 7.3 22 41.45 27.55 307 32.70 -17.2AskanoG g AKG ... ... ... 2.21 .43 657 1.23 +74.2AsburyA ABG ... ... 10 76.40 49.10 317 70.60 +10.3AshfordHT AHT .48 7.0 ...dd 7.28 5.42 353 6.82 +1.3Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 3 25.76 +2.3AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 11 23.08 -9.1AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.24 -7.5AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 24 23.65 -6.9AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 24 23.44 -6.7Ashford AINC ... ... 21 109.82 47.03 2 82.50 -11.3sAshland ASH .90m 1.2 43 77.16 59.80 695 77.25 +8.5AsiaPc APB .61e 2.0 ...q 15.71 12.17 0 14.22 -1.4AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 15 4.96 +1.6AspenIns AHL .96 2.2 ...dd 52.40 34.80 318 42.90 +5.7Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 21 25.40 -6.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 10 24.29 -5.8AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 5 25.69 -5.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.80 -4.5sAsscdBanc ASB .60 2.2 18 27.25 20.95 1560 27.30 +7.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 27 38.20 +12.0Assurant AIZ 2.24 2.4 37 106.99 84.34 1195 94.29 -6.5AssuredG AGO .64 1.8 7 45.73 32.97 476 35.50 +4.8AsdGMu01 AGOpB 1.72 6.6 ... 26.49 25.36 3 25.94 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 10 25.26 -3.4AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 25.01 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 215 1.80 -20.0AstraZen s AZN 1.37e 3.8 9 36.75 28.43 5134 36.44 +5.0AtHomGr n HOME ... ... 58 37.27 18.40 435 35.99 +18.4Atento SA ATTO .34p ... 14 12.90 6.68 47 7.60 -25.1Athene n ATH ... ... ... 55.22 45.15 1225 46.71 -9.7AtkoreInt n ATRK ... ... ... 24.48 15.05 4871 20.85 -2.8AtlPwr g AT .12 ... ...dd 2.60 1.80 646 2.20 -6.4ATMOS ATO 1.94f 2.3 16 93.56 76.46 374 85.39 -.6AurynRs n AUG ... ... ... 3.00 1.24 18 1.28 -22.0AutoNatn AN ... ... 12 62.02 38.20 684 47.61 -7.2Autohome ATHM ... ... 17 107.54 40.65 505 104.47 +61.5Autoliv ALV 2.32 1.6 23 153.84 104.56 207 146.52 +15.3AutoZone AZO ... ... 14 797.89 491.13 328 646.30 -9.1Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 10 2.15 +7.5AvalonBay AVB 5.88f 3.7 21 199.52 152.65 729 158.52 -11.1Avangrid n AGR 1.73 3.4 39 54.55 43.13 342 51.47 +1.8AvayaHl n AVYA ... ... 19 23.76 19.08 1337 22.43 +12.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 28 123.67 82.50 578 108.19 -5.8Avianca AVH .18e 2.3 ... 9.76 6.37 85 7.85 -2.2AvinoSG g ASM ... ... ... 1.89 1.14 53 1.38 +3.0Avista AVA 1.49f 2.8 29 52.83 41.21 461 52.44 +1.8Avon AVP ... ... 19 3.89 1.85 7952 1.94 -9.8Axalta AXTA ... ... ... 38.20 27.77 1331 32.21 -.5AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 429 57.98 +15.4AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 8 24.05 -4.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.21 -3.8Azul n AZUL ... ... ... 35.05 19.85 1422 20.89 -12.3AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.28 +7.6B -B&G Foods BGS 1.86 6.7 8 41.20 22.00 1463 27.70 -21.2B2gold g BTG ... ... 68 3.30 2.31 2990 2.71 -12.6BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2841 55.43 +11.5BB&T pfD BBTpD ... ... ... 25.79 24.87 11 25.42 -.2BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 29 25.01 -1.0BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 206 24.69 -1.4BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 20 24.65 -2.0BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 31 25.38 -6.0BBVABFrn BFR .25e 1.4 ... 27.45 14.55 386 17.70 -29.8BBX Cap n BBX .03 .3 ... 10.17 5.87 139 9.02 +13.2BCE g BCE 3.02 ... ... 49.06 41.01 654 42.28 -11.9BG Staffing BGSF 1.20f 5.7 24 22.49 14.26 62 20.93 +31.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 16 25.85 -.2BHP BillLt BHP 1.66e 3.2 ... 51.83 33.42 2539 51.38 +11.7BHPBil plc BBL 1.66e 3.5 ... 47.31 28.73 941 46.96 +16.5BP MidPt n BPMP ... ... ... 23.00 16.83 115 21.37 +3.9sBP PLC BP 2.38 5.0 25 46.99 33.90 7207 47.19 +12.3BP Pru BPT 3.60e 13.3 5 27.95 18.65 497 27.10 +34.8tBRF SA BRFS ... ... ... 15.50 5.95 5730 6.00 -46.7BRT BRT .80f 6.3 11 13.99 7.36 24 12.75 +8.1BT Grp s BT .99e 7.2 ... 21.16 13.72 1042 13.84 -24.0BWX Tech BWXT .64f .9 34 72.18 45.79 372 68.37 +13.0B&W Ent n BW ... ... ...dd 12.06 1.61 1643 2.69 -52.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 48 18.87 -2.6BadgerMtr s BMI .52 1.2 37 52.10 38.20 187 42.60 -10.9BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 4268 36.64 +15.8BallCorp s BLL .40 1.1 19 43.24 35.60 1685 37.99 +.4Ballanty BTN ... ... ...dd 7.35 3.95 5 5.15 +10.8BanColum CIB 1.27e 2.8 ... 51.38 36.38 634 45.32 +14.3BancCalif BANC .52 2.8 14 23.40 17.10 604 18.80 -9.0BcCalif pfC BANCpC 2.00 7.7 ... 27.25 25.46 2 25.98 -1.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 25.82 -2.3BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 2 26.19 -1.3BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1078 7.87 -7.4BcoBrades s BBDO .02r .3 ... 11.90 7.00 1 7.98 -5.3BcoBrad s BBD .06a .7 ... 11.98 7.12 13097 8.45 -9.3BcoLatin BLX 1.54 5.5 14 30.50 25.51 64 27.84 +3.5BcoMacro BMA ... ... ... 136.10 69.95 394 82.64 -28.7BcoSantSA SAN .21e 3.4 ... 7.57 6.27 3057 6.30 -3.7BcoSBrasil BSBR .29e 3.0 6 12.11 7.18 1651 9.62 -.5BcSanChile BSAC .85e 2.6 ... 35.09 23.93 199 33.21 +6.2BcoChile BCH 2.12e 2.2 ... 106.50 72.57 21 94.60 -2.0BcpSouth BXS .56 1.6 ... 35.55 27.20 333 34.20 +8.7Bcp NJ BKJ .24 1.4 27 18.55 15.15 15 17.15 -6.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 16 21.53 -1.1BkofAm BAC .48 1.6 18 33.05 22.07 45872 30.81 +4.4BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 27 25.33 -2.5BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 7 23.69 +1.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 53 25.45 -1.5BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 12 23.72 -.4BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 6 1254.40 -4.9BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 45 25.95 -4.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 40 26.21 -3.0BkAm 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 25.25 104 25.43 -6.5BkAm pfC BACpC ... ... ... 27.83 25.41 31 25.79 -6.0BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 18 22.97 -2.3BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.19 +2.7BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.25 +2.8Bk of But n NTB 1.28 2.7 ... 49.36 31.36 127 48.30 +33.1BkHawaii BOH 2.40f 2.8 19 89.09 74.72 179 85.65 -.1BkMont g BMO 3.71e ... ... 84.71 66.75 215 79.33 -.9BkNYMel BK .96 1.7 14 58.99 46.49 3540 57.28 +6.3BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 21 25.00 -.6BkNova g BNS 3.28f ... 10 66.78 55.80 616 62.95 -2.4BankUtd BKU .84 2.0 16 43.84 30.37 440 42.01 +3.2BarHarbr s BHB .80f 2.6 21 32.94 25.09 19 30.84 +14.2How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1541 Declined 1302 New Highs 148 New Lows 50 Vol. (in mil.) 3,437 Pvs. Volume 3,173 1,926 2,061 1701 1105 171 49 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,760 24,380 25,000 Dow Jones industrialsClose: 24,713.98 Change: -54.95 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,040 7,260 7,480 Nasdaq compositeClose: 7,382.47 Change: -15.82 (-0.2%) 10 DAYSDOW 24839.49 24639.40 24713.98 -54.95 -0.22% t s t -0.02% DOW Trans. 10822.49 10610.64 10742.96 +40.42 +0.38% s s s +1.23% DOW Util. 675.67 667.20 668.56 -5.49 -0.81% t t t -7.58% NYSE Comp. 12787.12 12714.11 12747.83 +4.03 +0.03% s s t -0.48% NASDAQ 7425.39 7350.46 7382.47 -15.82 -0.21% t s s +6.94% S&P 500 2731.96 2711.36 2720.13 -2.33 -0.09% t s t +1.74% S&P 400 1954.87 1942.61 1948.28 +4.47 +0.23% s s s +2.51% Wilshire 5000 28443.25 28238.29 28328.84 +5.85 +0.02% s s t +1.92% Russell 2000 1627.32 1615.46 1625.29 +8.92 +0.55% s s s +5.85% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 18, 2018

PAGE 32

sBr iPthCrd OILB ... ... ... 71.21 42.69 6 71.29 +20.5BarFIEur FEEU ... ... ...q 148.71 111.39 10 130.27 -1.6BarcFI HY FIGY ... ... ...q 185.67 127.16 54 163.56 -4.4BarcSPVeq VQT ... ... ...q 181.89 142.91 1 164.88 +4.1BarSelMLP ATMP 1.17e 5.6 ...q 23.33 17.78 107 20.74 sBiP Cmdty DJP ... ... ...q 25.35 21.61 72 25.27 +3.5sBarcGsci36 GSP ... ... ...q 17.48 11.96 67 17.49 +12.6BrcEnEu n FLEU ... ... ... 180.26 137.43 2 156.34 -1.8BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 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 35.25 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 70 31.91 +39.8BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 58 26.37 -1.1BiPIndMet 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 .46 .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 126.10 105.43 3 119.66 +2.7BiPSPMLP IMLP 1.22e 6.7 ...q 20.54 15.44 1 18.30 +1.8Barclay BCS .15e 1.3 ... 12.55 9.29 3268 11.46 +5.1iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.08 17.32 0 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.92 16.42 105 18.58 +6.2B iPVxST rs VXX ... ... ...q 56.92 25.59 30009 34.87 +24.9BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 24 15.29 +.2BaringsPt MPV 1.08 7.1 ...q 15.40 13.83 22 15.19 +7.7BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.8 ...dd 11.12 4.99 225 6.14 -25.5BarnesNob BKS .60 11.5 ...dd 8.41 4.10 628 5.20 -22.4Barnes B .64f 1.1 56 72.87 52.42 319 60.75 -4.0Barnwell BRN ... ... ...dd 2.95 1.62 34 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 3808 13.19 -8.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 465 16.02 -31.7Baxter s BAX .76f 1.1 33 72.58 56.83 2709 70.65 +9.3BaytexE g BTE ... ... 8 4.85 2.13 2886 4.72 +57.3BeazerHm BZH ... ... 17 23.24 11.95 451 15.12 -21.3BectDck BDX 3.00f 1.3 91 248.39 183.17 1221 224.22 +4.7BectDk pfA BDXA ... ... ... 63.84 54.18 71 58.71 +1.4Belden BDC .20 .3 11 87.15 53.65 721 57.22 -25.9Belden pfB BDCpB ... ... ... 114.45 74.97 27 80.59 -21.8Belltrx g rs BXE ... ... 1 3.77 .99 244 1.26 -26.7Belmond BEL ... ... ...cc 14.20 10.30 499 11.70 -4.5Bemis BMS 1.24 2.9 18 49.84 40.60 423 43.00 -10.0BenchElec BHE .15p ... 19 35.80 25.75 386 27.50 -5.5Berkley WRB .56 .7 17 79.74 62.00 283 76.71 +7.1Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 5 24.19 -4.1Berkly pfC WRBpC ... ... ... 27.24 24.45 11 24.83 -5.2Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 11 24.52 -5.4BerkHa A BRK/A ... ... 24 326350.03 246200.50 0 296440.00 -.4BerkH B BRK/B ... ... 27 217.62 163.94 2590 197.49 -.4BerkHBcp BHLB .88 2.3 17 40.10 32.85 205 39.05 +6.7tBerryPlas BERY ... ... 18 61.71 47.35 1605 47.53 -19.0BestBuy BBY 1.80f 2.3 24 79.90 50.29 2506 78.78 +15.1Best Inc n BSTI ... ... ... 13.25 8.08 1073 11.29 +25.7BigLots BIG 1.20f 2.8 12 64.42 39.48 897 42.63 -24.1BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 75 293.43 208.95 391 286.82 +20.2BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 312 30.29 +12.3BioPhrmX BPMX ... ... ...dd .75 .10 1747 .19 +73.6BioTime BTX ... ... 3 3.50 2.08 326 2.25 +4.7BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.24 -4.6BitautoH BITA ... ... 31 54.42 18.47 1200 23.88 -24.9BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 806 56.20 -6.5BlkHCp un BKHU ... ... ... 78.74 56.40 76 61.50 -7.0BlKnight n BKI ... ... ... 53.00 42.70 1591 50.20 +13.7BlkStMin n BSM 1.25 6.8 18 19.03 15.12 323 18.40 +2.6BlackBerry BB ... ... 20 14.55 8.47 1870 11.58 +3.7BlackRock BLK 11.52f 2.2 22 594.52 393.00 366 535.58 +4.3tBlrk22Gl n BGIO ... ... ... 10.20 9.20 52 9.20 -6.1BlkBldAm BBN 1.58 7.4 ...q 23.96 21.38 187 21.49 -7.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.79 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 74 12.90 -6.4BlkCorBd BHK .78 6.1 ...q 14.26 12.75 140 12.75 -9.2BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 188 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 211 12.34 -7.4BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 123 11.29 -3.5BlkEngyRs BGR 1.32 8.5 ...q 15.50 12.32 148 15.48 +9.2BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.46 92 16.10 -1.7BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 508 9.14 -1.0tBlEnhGvIn EGF .66 5.2 ...q 14.14 12.82 41 12.81 -4.4BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 144 14.29 +3.6BlkFloatR BGT .70 5.2 ...q 14.63 13.40 77 13.44 -3.4BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 313 11.21 -10.4BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 23 36.02 -1.3BlkIT BKT .37 6.5 ...q 6.40 5.70 54 5.72 -7.3BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 251 5.95 -8.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 20 13.80 -7.5BlkLtdD BLW .95 6.4 ...q 16.30 14.90 51 14.96 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 37 11.16 -7.0BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.26 -2.6BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.03 -6.5BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 133 16.90 -6.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 97 12.97 -6.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 1 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 71 13.08 -7.9BlkMunHIQ MFL .86 6.8 ...q 15.33 12.64 81 12.69 -13.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 40 12.39 -7.5BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 37 13.13 -9.3BlkMunihQ MUS .81 6.6 ...q 14.22 12.28 22 12.33 -7.8tBlkMunHQ2 MUE .82 6.8 ...q 14.33 12.07 64 12.05 -13.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 75 13.22 -9.8BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 37 13.73 -7.5BlkMunyIQ MFT .85 6.6 ...q 15.32 12.83 13 12.87 -7.7BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 87 13.00 -7.1BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 40 11.85 -8.3BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 7 13.57 -5.4BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 35 13.75 -9.4BlkMuniyQ3 MYI .70 5.7 ...q 14.86 12.36 145 12.36 -10.5tBlkMuniast MUA .65a 5.0 ...q 15.84 13.07 34 13.07 -12.7Blk2018 BPK .06 .4 ...q 15.07 14.71 18 14.96 +1.3BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 24 15.08 +.5BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 10 14.22 -6.1BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 13 13.75 -7.2BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 16 12.94 -7.7BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 41 13.08 -7.8tBlkMuIT BFK .78 6.2 ...q 14.72 12.70 131 12.68 -10.0BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 60 13.70 -5.1BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 110 21.12 -5.5BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 43 10.42 -10.6BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 65 15.10 -8.6BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 28 13.63 -7.8BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 101 8.64 -10.1BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.91 19 13.92 -9.9BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 0 14.88 -8.0BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 133 13.17 -11.0BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 105 13.11 -9.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 16 13.86 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 12 11.93 -8.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.64 -7.4BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 6 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 13 14.82 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.97 0 13.03 -11.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 5 12.34 -6.2BlkNYIT BNY .83 6.5 ...q 15.50 12.60 11 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 8 12.95 -12.5BlkRsCmdy BCX .79 7.9 ...q 10.50 7.76 329 9.89 +1.2BlkSciTch BST 1.20 3.7 ...q 34.27 22.03 72 32.08 +20.2BlkStMT BSD .78a 6.2 ...q 15.61 12.41 10 12.52 -8.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 39 19.81 -8.4BlkVAMB BHV .83 5.1 ...q 20.22 15.53 10 16.23 -5.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 63 17.94 -.3BlkstGSOSt BGB 1.26 7.9 ...q 16.29 15.51 126 15.85 +.9Blackstone BX 2.70e 8.6 15 37.52 29.58 2079 31.45 -1.8BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 723 31.31 -2.7BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 51 16.56 +4.0BlockHR HRB .96 3.5 22 31.80 23.60 1701 27.74 +5.8BlonderT BDR ... ... ...dd 1.52 .38 44 .93 +53.5BlueAprn n APRN ... ... ...dd 10.10 1.72 8983 2.77 -31.3BlueCapRe BCRH 1.20 10.7 ...dd 20.20 10.75 8 11.25 -6.6BluegVac n BXG .60 3.0 ... 24.55 13.00 41 19.96 +9.3BlueLinx rs BXC ... ... 12 41.85 7.57 114 38.79 +297.4BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 165 8.78 -13.2BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 5 25.25 -4.3BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 1 22.10 -12.3BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 1 23.62 -7.2BdwlkPpl BWP .40 3.7 10 18.73 9.10 2380 10.67 -17.4Boeing BA 6.84 2.0 36 371.60 182.52 2466 344.14 +16.7BoiseCasc BCC .28 .6 16 45.95 26.25 276 44.45 +11.4BonanzaCE BCEI ... ... ...dd 39.50 23.33 772 35.95 +30.3BootBarn BOOT ... ... 28 26.25 5.90 1533 24.49 +47.4sBoozAllnH BAH .76f 1.8 21 41.38 31.06 601 41.20 +8.1BorgWarn BWA .68 1.3 15 58.22 40.00 1040 52.39 +2.5sBostBeer SAM ... ... 30 240.00 128.70 107 240.85 +26.0BostProp BXP 3.20f 2.7 28 131.84 111.57 768 117.24 -9.8BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 2 24.19 -4.2sBostonSci BSX ... ... 21 30.41 24.54 7304 30.32 +22.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.38 100 10.84 -2.3BovieMed BVX ... ... ...dd 4.29 1.93 275 4.08 +56.9BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.61 +4.1Box Inc n BOX ... ... ...dd 28.68 17.25 3105 27.68 +31.1BoydGm BYD .20 ... 24 40.44 24.17 1670 36.88 +5.2BradyCp BRC .83 2.1 26 40.25 31.70 259 38.90 +2.6BraemHot BHR .64 6.1 8 11.34 8.44 207 10.41 +7.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 14 18.69 15.21 2042 15.54 -14.6BrasilAgro LND ... ... ... 4.55 3.21 26 3.70 +5.6Braskem BAK .78e 3.0 ... 33.73 18.82 245 26.32 +.2BridgptEd BPI ... ... 25 15.40 5.31 113 6.00 -27.7BrigStrat BGG .56 3.0 11 27.34 17.11 242 18.87 -25.6BrightHrz BFAM ... ... 49 105.04 75.55 137 99.43 +5.8BrghtSch n BEDU ... ... ...dd 28.18 10.79 1009 18.54 -.7Brinker EAT 1.52 3.4 14 47.04 29.50 926 45.00 +15.9Brinks BCO .60 .8 ...cc 88.10 59.40 619 70.75 -10.1BrMySq BMY 1.60 3.0 52 70.05 49.96 8097 52.74 -13.9sBristowGp BRS .28 1.5 ...dd 18.82 6.21 897 18.72 +39.0BritATob s BTI 2.24e 4.4 ... 73.41 50.82 3047 51.41 -23.3BrixmorP BRX 1.10 7.7 12 20.59 13.74 4099 14.26 -23.6BroadrdgF BR 1.46 1.3 35 118.36 71.58 920 113.81 +25.6Brookdale BKD ... ... ...dd 15.66 6.28 2280 7.62 -21.4 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 605 40.32 -7.4BrookBus n BBU .25 .6 ... 41.42 25.95 43 38.50 +11.5BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 3 25.66 -10.9BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 32 12.20 -5.6BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 497 38.57 -13.9BrkRlAs n RA .20p ... ... 24.39 21.06 97 22.66 -3.0BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 106 31.31 -10.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 21.09 490 27.52 sBrownFA s BF/A .79 1.4 33 56.10 35.69 28 56.60 +13.2sBrownFB s BF/B ... ... ... 58.50 37.71 726 58.92 Brunswick BC .76 1.2 17 64.45 48.04 822 62.64 +13.4Buckeye BPL 5.05 13.0 12 67.32 35.24 1074 38.85 -21.6Buckle BKE 1.00e 3.9 14 26.21 13.50 390 25.80 +8.6Buenavent BVN ... ... ...dd 16.80 10.87 903 15.25 +8.3BldBear BBW ... ... 19 11.90 7.25 90 9.25 +.5BungeLt BG 1.84 2.6 31 83.75 63.87 1017 70.69 +5.4BurlStrs BURL ... ... 33 142.23 79.07 835 140.34 +14.1BylineBc n BY ... ... ... 24.80 19.02 45 21.87 -4.8C -C&J Eng n CJ ... ... ... 36.57 22.99 1315 31.30 -6.5CTrkMH23 MLPC .89e 6.1 ...q 17.45 12.85 1 14.57 -4.3CtrMillr n MLPE ... ... ... 26.12 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 130 19.10 +2.9CAI Intl CAI ... ... 7 40.11 18.33 210 25.66 -9.4sCBIZ Inc CBZ ... ... 23 20.00 14.05 212 20.05 +29.8CBL Asc CBL .80m 18.6 2 9.67 3.80 4901 4.30 -24.0CBL pfD CBLpD 1.84 10.3 ... 24.96 16.30 32 17.94 -17.9CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 54 15.96 -27.6CBRE GRE IGR .60 8.2 ...q 8.05 7.17 202 7.35 -7.2CBRE Grp CBRE ... ... 18 48.44 33.65 1306 47.42 +9.5CBS A CBS/A .72f 1.4 15 68.86 47.98 19 51.77 -13.4CBS B CBS .72 1.4 12 68.75 47.54 11976 51.61 -12.5CCA Inds CAW ... ... 14 3.81 2.75 2 3.00 -4.8CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 2316 41.10 -3.4CGG rs CGG ... ... ... 7.67 1.88 223 2.90 -35.1CGI g GIB ... ... ... 60.90 48.43 232 59.84 +10.1CIT Grp CIT .64 1.2 22 56.14 43.25 2087 54.65 +11.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 10.20 +.2CMS Eng CMS 1.43 3.2 27 50.83 40.48 1620 44.08 -6.8CNA Fn CNA 1.20a 2.4 14 55.62 43.99 185 49.30 -7.1CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 984 12.22 -8.8CNO Fincl CNO .40f 2.0 13 26.47 19.37 1874 20.30 -17.8CNOOC CEO 4.92e 2.7 ... 182.58 108.05 202 179.17 +24.8CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 35 19.31 +15.1CNX Resc CNX .04 .2 ...dd 18.08 11.30 2292 16.58 +13.3ConslCoal n CCR 2.05 12.9 ... 16.65 13.15 15 15.90 +1.6CONSOL n CEIX ... ... 20 44.85 19.51 385 43.91 +11.1CPFL Eng CPL .12e 1.0 ... 17.69 10.63 28 11.61 +1.0CPI Aero CVU ... ... 16 10.80 6.95 15 10.20 +14.0CRH Med CRHM ... ... ...cc 6.23 1.46 23 3.55 +34.0CRH CRH .72e 1.9 ... 39.32 32.47 1221 37.00 +2.5CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.94 2 17.14 -2.6Csop ChInt CNHX ... ... ...q 31.99 25.91 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 4.9 68 30.29 15.13 32 16.27 -41.5sCTS CTS .16 .5 26 31.95 20.30 67 32.05 +24.5sCURO Gp n CURO ... ... 48 24.66 13.50 4214 23.57 +67.4sCVR Engy CVI 2.00 4.6 ...cc 41.97 16.75 432 43.88 +17.8CVR Ptrs UAN .71e 24.2 ...dd 4.81 2.58 116 2.93 -10.7sCVR Rfng CVRR 2.95e ... 18 20.15 6.70 777 20.70 +25.1CVS Health CVS 2.00 3.0 12 84.00 60.14 6605 65.76 -9.3CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.3 7 8.98 6.25 506 7.14 -11.1CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 8 24.99 -.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 6 24.48 -1.2CabGS t34 GYB .83 3.6 ... 23.75 22.03 22.96 -.1CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 4 13.36 -9.4CabAT&T34 GYC .83 3.6 ... 24.90 21.30 3 23.00 +2.0CableOne n CABO 7.00 1.1 33 788.00 597.40 56 660.01 -6.2Cabot CBT 1.32f 2.1 17 68.63 50.56 512 61.41 -.3CabotO&G COG .24 1.0 44 29.57 21.40 6258 23.35 -18.4CACI CACI ... ... 14 165.00 118.10 102 164.20 +24.1Cactus n WHD ... ... ... 36.39 19.18 549 35.28 +74.2CadencB n CADE .13 .4 64 30.50 20.00 645 29.32 +8.1CaledoMn n CMCL .28 3.0 ... 9.94 5.17 13 9.22 +24.8Caleres CAL .28 .8 18 36.36 22.39 558 35.85 +7.1sCalifRes rs CRC ... ... ...dd 35.78 6.47 2880 36.88 +89.7CalifWtr CWT .75 2.0 27 46.15 33.85 144 38.45 -15.2Calix CALX ... ... ...dd 7.38 4.65 216 6.55 +10.1CallGolf ELY .04 .2 39 18.45 12.04 395 18.29 +31.3CallonPet CPE ... ... 31 14.65 9.34 6300 14.09 +16.0Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 1 51.39 +.2Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 316 48.00 CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 35 39.19 +2.1CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 0 27.17 +3.0CambGblV GVAL .54e 2.1 ...q 28.50 23.05 17 25.39 -.9CamGblMo GMOM .56e 2.0 ...q 29.42 24.70 50 27.78 +1.4CambGlAss GAA .55e 2.0 ... 28.60 25.73 38 27.27 -.8CambrEmS EYLD ... ... ... 38.25 29.46 4 34.94 +.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 12 24.88 -3.6tCambTail n TAIL ... ... ... 25.02 20.85 2 20.89 -7.5CamValMom VAMO ... ... ...q 28.07 22.55 15 26.12 +4.7CamdenPT CPT 3.08f 3.7 22 96.39 78.19 380 83.36 -9.5Cameco g CCJ .40 ... ... 11.68 7.68 1285 11.44 +23.9tCampSp CPB 1.40 3.6 13 59.14 39.06 4615 39.22 -18.5CampWrl n CWH .54 2.5 ... 47.62 21.15 3114 21.99 -50.8Can-Fite CANF ... ... 6 2.75 1.24 16 1.33 -10.1sCdaGoose n GOOS ... ... ... 40.46 16.96 771 40.87 +29.5CIBC g CM 5.32f ... 10 100.01 77.33 161 91.11 -6.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 1563 83.97 +1.8sCdnNRs gs CNQ 1.34 ... ... 37.63 27.52 5493 37.50 +5.0CP Rwy g CP 2.60f ... ... 188.80 150.91 695 184.02 +.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 1151 20.42 +19.9Canon CAJ ... ... ... 40.67 32.20 392 34.22 -8.5sCantelMed CMD .14e .1 83 128.31 72.00 117 127.48 +23.9CapOne COF 1.60 1.7 21 106.50 76.05 2221 96.74 -2.9CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 22 25.62 -2.1CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 23 26.18 -2.4CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 27 25.84 -4.4CapOne pfB COFpP 1.50 6.0 ... 25.61 24.91 78 25.09 -.9CpOne pf H COFpH ... ... ... 27.19 25.12 9 25.47 -5.4CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.07 -3.8CapSenL CSU ... ... ...dd 16.72 9.15 160 10.90 -19.2CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 487 9.00 +4.0Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 8 24.93 -1.7CarboCer CRR ... ... ...dd 12.69 5.83 1106 10.57 +3.8CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 2369 54.33 -11.3Care.com CRCM ... ... ...cc 20.88 12.80 132 18.58 +3.0Carlisle CSL 1.48 1.4 19 119.21 92.09 765 105.55 -7.1CarMax KMX ... ... 19 77.64 57.05 1253 66.72 +4.0Carnival CCL 2.00f 3.1 16 72.70 61.63 2680 64.82 -2.3CarnUK CUK 1.80f 2.7 ... 72.29 61.95 266 66.83 +.8CarpTech CRS .72 1.2 46 59.97 35.01 349 59.01 +15.7CarrSrv CSV .30 1.2 18 28.96 23.15 80 25.48 -.9Cars.cm CARS ... ... ... 32.28 20.94 2354 24.01 -16.7Carters CRI 1.80f 1.6 17 129.00 79.76 729 109.67 -6.7Carvana A n CVNA ... ... ... 31.35 8.85 686 26.78 +40.1CastleBr ROX ... ... ...dd 2.22 .98 305 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 612 3.80 +1.3Catalent CTLT ... ... 68 47.87 33.42 559 39.49 -3.9CatchMTim CTT .54 4.1 ...dd 13.73 10.81 194 13.07 -.5Caterpillar CAT 3.12 2.0 19 173.19 101.81 2870 153.69 -2.5CatoCp CATO 1.32 7.2 20 22.14 10.76 187 18.21 +14.4CedarF FUN 3.56 5.4 17 72.48 59.66 73 65.66 +1.0CedarRlty CDR .20 5.1 10 6.29 3.54 368 3.93 -35.4CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.03 7 22.30 -11.8tCedrRT pfC CDRpC 1.63 8.6 ... 25.39 18.86 5 18.96 -24.3CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 255 2.74 +45.0sCelanese CE 1.84 1.6 13 114.00 84.53 1916 113.90 +6.4Celestic g CLS ... ... 10 14.20 9.79 650 11.97 +14.2Cellcom CEL ... ... 7 10.62 6.40 2 6.78 -33.5Cementos CPAC .50e 4.2 ... 14.11 10.60 25 11.95 -3.6Cemex CX .29t ... ... 10.37 5.73 7989 5.84 -22.1Cemig pf CIG .08e 3.8 ... 2.93 1.89 3490 2.11 +2.4Cemig CIG/C .08e 4.1 ... 3.16 1.81 1.97 +6.4CenovusE CVE .20 ... 8 11.52 6.76 5738 11.20 +22.7Centene s CNC ... ... 18 117.86 72.14 1238 114.57 +13.6CC MLPInf CEN 1.25 13.0 ...q 12.02 8.12 266 9.63 -3.3CenterPnt CNP 1.11 4.4 18 30.45 24.81 3179 25.29 -10.8CentElBr B EBR/B ... ... ... 9.06 4.61 31 5.77 -15.0CentElecBr EBR ... ... ... 7.86 3.49 367 5.17 -9.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 4 24.37 -.1CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 225 29.86 +.1CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.79 +1.4CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.86 -3.7CentCmtys CCS ... ... 15 36.00 21.90 153 30.30 -2.6CntryLink CTL 2.16 11.2 9 27.61 13.16 16489 19.25 +15.4sCerdHCM n CDAY ... ... ... 37.41 29.68 827 38.33 +25.6Cervecer CCU .35e 1.3 ... 30.35 25.03 190 26.62 -10.0ChannAdv ECOM ... ... ...dd 15.05 8.30 167 14.75 +63.9ChRvLab CRL ... ... 21 119.05 89.37 398 105.00 -4.1ChaseCorp CCF .80f .7 36 129.55 83.35 11 119.75 -.6ChathLTr CLDT 1.32 6.7 27 23.91 17.90 167 19.61 -13.8CheetahM CMCM ... ... ... 18.18 7.54 1109 12.83 +6.2sChegg CHGG ... ... ...dd 25.59 11.47 1020 25.64 +57.1Chemed CHE 1.12 .3 49 333.94 186.09 63 331.85 +36.6Chemours n CC .68 1.3 13 58.08 34.84 1250 52.61 +5.1CheniereEn LNG .56p ... ...dd 63.97 40.36 2012 62.11 +15.4ChenEnLP CQP 2.20 6.7 ...dd 33.47 26.41 285 32.82 +10.7ChenEnHld CQH 2.04f 7.1 28 29.73 24.03 1152 28.69 +3.6CherHMtg CHMI 1.96 10.4 4 19.43 16.01 36 18.86 +4.8ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 1 25.60 -.8ChesEng CHK ... ... 7 5.87 2.53 88446 4.29 +8.3ChesEn pfD CHKpD 4.50 8.2 ... 59.24 45.99 18 55.00 +10.7ChesGranW CHKR .32e 16.6 1 2.70 1.20 414 1.90 +2.7ChespkLdg CHSP 1.60 5.4 31 31.48 22.88 384 29.89 +10.3ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 49 76.50 -2.6Chevron CVX 4.48 3.5 58 133.88 102.55 5240 129.46 +3.4ChiRivet CVR .84 2.6 ... 39.30 26.50 2 31.76 -.1Chicos CHS .34f 3.2 15 11.56 6.96 2720 10.65 +20.7Chimera rs CIM 2.00 11.1 8 19.93 15.77 1136 18.00 -2.6Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 133 25.49 -1.3Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 13 25.69 -.4ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 20 7.95 -14.2ChinaEAir CEA ... ... ... 45.33 24.44 23 41.44 +14.7ChinaFd CHN .55e 2.5 ...q 24.76 17.87 12 21.87 +1.0ChinaGreen CGA .10e 8.0 2 2.11 1.19 94 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 427 14.18 -9.2ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 635 46.51 -8.0ChiNBorun BORN ... ... 2 1.74 1.10 27 1.26 +.3ChOnlEd n COE ... ... ... 19.82 9.25 24 11.25 -10.0ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 105 102.08 +39.1ChinaPhH CPHI ... ... ...dd 1.45 .15 86 .27 +54.5ChinRap n XRF ... ... ... 12.86 3.74 167 3.84 -32.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 49 54.25 +4.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 43 47.79 +.7ChinaUni CHU ... ... ... 16.55 11.87 214 14.24 +5.2ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 7 27.98 16.16 27 20.67 -13.9 ChinZenix ZX ... ... ...dd 2.31 .86 234 1.42 +16.7Chipotle CMG ... ... ...cc 487.52 247.52 1140 438.58 +51.7ChoiceHtls CHH .86 1.1 39 85.35 59.60 196 79.40 +2.3ChrisBnk CBK ... ... ...dd 1.55 .95 108 1.09 -14.6ChubbLtd CB 2.86e 2.1 17 157.50 128.82 1195 134.45 -8.0ChungTel CHT 1.29e 3.6 ... 39.33 33.10 122 36.06 +1.7ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2865 46.69 -6.9CienaCorp CIEN ... ... ...dd 27.98 19.40 2482 25.35 +21.1Cigna CI .04 ... 17 227.13 158.79 1462 178.91 -11.9Cimarex XEC .64 .6 21 130.16 87.98 1413 99.39 -18.5CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.60 -2.7CinciBell rs CBB ... ... 74 22.20 13.00 278 17.05 -18.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 1151 36.33 +4.3CinerRes CINR 2.27 9.3 12 29.36 22.61 26 24.46 -2.6Circor CIR .15 .3 30 68.76 39.84 81 50.17 +3.1Cision CISN ... ... 35 14.19 9.90 186 13.42 +13.1CapAcIII wt CISNW ... ... ... 2.01 1.52 1.88 CitGBP Dl n UGBP ... ... ... 32.62 24.92 1 25.09 -5.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 1 22.84 -13.9Citi GBP n DGBP ... ... ... 23.78 18.65 0 23.51 +10.3tCitEUR Dl n UEUR ... ... ... 31.62 24.18 1 24.06 -12.7Citi EUR n DEUR ... ... ... 26.54 18.78 9 25.04 +9.2Citi AUD n DAUD ... ... ... 26.05 18.62 1 25.02 +25.1CitAUD Dl n UAUD ... ... ... 32.65 23.10 4 23.82 -10.8Citi JPY n DJPY ... ... ... 22.83 18.17 22.58 -1.0CitJPY Dl n UJPY ... ... ... 39.22 26.61 26.61 -9.0Citi CHF n DCHF ... ... ... 26.77 19.08 1 26.52 +12.5CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 93 26.60 -3.2sCgpVelLCrd UWT ... ... ... 39.98 10.01 2617 40.10 +63.6tCgpVelICrd DWT ... ... ... 44.68 7.22 6076 7.20 -48.8Citigroup C 1.28 1.8 13 80.70 59.87 14875 71.56 -3.8Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 30 25.02 -1.7Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 38 27.81 -3.6Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 104 27.02 -5.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 36 25.95 -3.6Citigrp pfL CpL 1.72 6.7 ... 27.88 25.71 22 25.77 -3.0CitizFincl CFG .52 1.2 13 48.23 31.51 3580 42.50 +1.2CitizInc CIA ... ... ...cc 8.87 6.01 49 7.51 +2.2CityOffce g CIO .94 ... 9 13.93 10.03 192 11.50 -11.6CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.45 -2.9Civeo CVEO ... ... ...dd 4.20 1.57 388 3.67 +34.4CivitasSolu CIVI ... ... 29 19.90 11.15 250 15.25 -10.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.60 -6.3CleanHarb CLH ... ... ...cc 59.86 44.75 432 51.87 -4.3ClearChan CCO ... ... ...dd 5.75 3.35 22 4.65 +1.1ClrBrEnTR CTR 1.35e 11.6 ...q 13.38 9.50 103 11.66 +.3ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.0 ...q 9.58 6.53 224 7.97 -3.7ClearEnFd CEM 1.76f 11.7 ...q 17.36 12.10 218 14.98 -1.9ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 101 11.70 -.8ClearwPpr CLW ... ... 15 50.60 22.51 160 26.55 -41.5ClevCliffs CLF ... ... 7 9.15 5.56 10691 8.95 +24.1ClipRlty n CLPR .38 ... ... 13.00 7.62 20 8.99 -10.0Clorox CLX 3.84f 3.2 19 150.40 113.57 943 118.33 -20.4CloudPeak CLD ... ... ...dd 5.70 2.76 707 3.09 -30.6Cloudera n CLDR ... ... ... 23.35 12.57 1222 15.85 -4.1CloughGA GLV 1.44 11.2 ...q 14.39 12.25 43 12.87 -3.5CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 75 13.97 +4.5ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 162 11.00 +1.1CCFemsa KOF 1.75e 2.9 ... 91.85 58.65 164 59.69 -14.3CocaCola KO 1.56 3.7 72 48.62 41.45 14757 42.30 -7.8CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1090 38.32 -3.8Coeur CDE ... ... ...cc 9.98 6.71 2297 8.26 +10.1Cohen n COHN .80 7.1 ...dd 12.00 7.50 0 11.31 +41.1CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 63 12.78 -4.0CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 62 9.37 -5.2Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 77 40.04 -15.3CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 215 21.97 -8.5C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 71 25.39 -2.6C&SIncEgy MIE 1.32 12.6 ...q 11.43 8.86 95 10.45 +2.0CohStQIR RQI .96 8.6 ...q 13.19 10.55 219 11.20 -11.5CohStRE RNP 1.48 8.1 ...q 21.98 17.91 98 18.33 -13.8CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 32 25.72 -8.9CohenStTR RFI .96 8.0 ...q 13.03 11.50 53 12.03 -5.8Colfax CFX ... ... 25 43.29 29.03 299 32.54 -17.9ColgPalm CL 1.68f 2.7 22 77.91 61.28 3895 62.29 -17.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 293 19.10 -7.0ColNrthS n CLNS ... ... ... 14.74 5.28 8198 5.91 -48.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.05 -1.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 6 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 22 25.50 -4.0ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.25 -7.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 27 23.03 -6.2ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 15 22.95 -8.9ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 16 22.95 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.30 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 6 30.41 -.5Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.90 +1.1ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.65 3 18.21 -1.2ColEmxChi XCEM ... ... ...q 30.22 25.67 0 26.80 -3.2ColQualDv HILO .32e 2.1 ...q 17.10 13.72 15.40 -3.1Col EMCns ECON .10e .4 ...q 29.87 25.06 246 25.25 -10.2Col IndiaC INCO .03e .1 ...q 51.06 39.93 10 46.53 -6.2Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 13.51 -14.8Col IndSC SCIN .17e .9 ...q 25.98 17.79 3 19.10 -18.5ColumbPT CXP .80 3.8 13 23.31 19.55 868 21.30 -7.2ColSelTec STK .92a 4.2 ...q 24.58 20.09 74 21.89 -1.6Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 0 57.04 -9.2Comerica CMA 1.36f 1.4 19 102.66 64.04 1316 99.37 +14.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 118 46.10 +5.6ComndSec MOC ... ... ...dd 3.55 1.50 40 1.64 -46.5CmclMtls CMC .48 2.0 49 26.72 17.05 932 24.04 +12.8sCmtyBkSy CBU 1.36 2.2 17 60.83 48.89 204 60.76 +13.0CmtyHlt CYH ... ... ...dd 10.18 3.69 1402 4.54 +6.6CmtyHcT n CHCT 1.60f 6.2 89 30.64 22.41 176 25.72 -8.5CBD-Pao CBD .08e .4 ... 25.90 18.60 351 21.32 -9.5CompDivHd CODI 1.44 9.4 ...dd 18.35 14.60 163 15.40 -9.1ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 8 21.56 -12.6CompssMn CMP 2.88 4.2 25 76.65 56.50 211 69.20 -4.2Compx CIX .20 1.3 14 16.63 12.30 15 15.20 +14.3ComstkM rs LODE ... ... ... 1.34 .21 160 .34 -14.1ComstkRs rs CRK ... ... ...dd 10.72 4.01 828 10.19 +20.4ConAgra CAG .85 2.3 17 40.24 32.16 2345 37.72 +.1ConchoRes CXO ... ... 23 163.11 106.73 1641 154.92 +3.1ConcdMed CCM ... ... ...dd 4.29 2.46 0 3.99 +19.8CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 2 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 1529 19.07 +18.0sConocoPhil COP 1.14f 1.6 57 70.59 42.27 5593 70.66 +28.7ConEd ED 2.86 3.9 15 89.70 73.73 1362 73.94 -13.0CnsTom CTO .24 .4 9 67.97 51.02 5 62.08 -2.2ConstellA STZ 2.96f 1.3 19 236.62 176.21 817 222.15 -2.8ConstellB STZ/B 2.68f 1.2 26 234.00 177.65 222.40 -2.2Constellm CSTM ... ... ... 14.10 6.20 1384 12.35 +10.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.05 -.9sContainStr TCS ... ... 13 7.10 3.53 171 7.29 +53.8Contango MCF ... ... ...dd 7.37 2.22 481 4.50 -4.5ContlBldg CBPX ... ... 20 31.00 21.00 130 29.50 +4.8ContMatls CUO ... ... 20 24.60 16.55 1 17.00 -10.5sContlRescs CLR ... ... ...cc 68.84 29.08 1727 68.83 +29.9Cnvrgys CVG .44f 1.8 16 26.66 21.13 732 23.82 +1.4CooperCo COO .06 ... 26 260.26 211.67 448 230.81 +5.9CooperTire CTB .42 1.6 19 40.78 22.58 762 25.55 -27.7CooperStd CPS ... ... 14 135.00 95.33 105 128.86 +5.2CopaHold CPA 3.48f 3.0 13 141.34 107.98 689 114.46 -14.6Copel ELP .26e 4.0 ... 9.69 6.38 596 6.49 -14.9sCoreLabs CLB 2.20 1.7 71 126.61 86.55 245 128.83 +17.6CoreMold CMT .05 ... ... 24.50 13.53 29 13.96 -35.7Corecivic CXW 1.72 8.4 12 31.86 18.61 552 20.55 -8.7CoreLogic CLGX ... ... 22 51.99 41.70 481 51.60 +11.7CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 30 25.10 -2.5CorEnInf rs CORR 3.00 8.4 15q 39.42 31.50 117 35.87 -6.1CoreSite COR 3.92 3.8 38 120.85 89.76 190 102.65 -9.9Corindus n CVRS ... ... ...dd 2.25 .66 1019 .81 -19.4CorMedix CRMD ... ... ...dd .78 .17 696 .19 -62.0CrnstTotR CRF 3.35 22.7 ...q 16.98 13.62 515 14.75 -3.5CrnrstnStr CLM 3.40 22.9 ...q 17.21 13.10 686 14.83 -4.1Corning GLW .72 2.6 ...dd 35.10 26.11 6077 27.83 -13.0CpBT JCP JBN 1.75 14.8 ... 16.50 9.92 12 11.84 -5.8CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 343 16.62 +4.0CorpOffP OFC 1.10 4.1 14 36.03 24.55 806 26.61 -8.9Cort1Aon27 KTN 2.05 6.3 ... 35.11 30.31 8 32.52 -.6CortsJCP97 KTP 1.91 14.1 ... 18.00 11.06 8 13.54 -5.1CortsJCP JBR 1.75 14.8 ... 16.49 9.82 19 11.83 -5.3CortsPE KTH 2.00 6.2 ... 34.50 30.26 1 32.35 Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 1154 9.68 -.2Costamre CMRE .40 5.4 ... 8.18 5.45 281 7.44 +28.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.23 0 24.27 -3.0Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.60 3 24.88 -2.2Costam pfD CMREpD 2.19 8.6 ... 26.89 23.85 5 25.48 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 339 34.29 +6.5Cott Cp COT .24 1.5 ...cc 17.78 13.00 660 15.92 -4.4Coty COTY .50 3.5 ... 21.68 13.87 6586 14.18 -28.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 3.0 13 9.63 8.23 6864 8.71 -5.8CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 580 15.70 -7.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 322 86.52 -3.0CrwfdA CRD/A .28 3.6 56 9.95 6.78 12 7.86 -7.5CrwfdB CRD/B .20 2.5 57 12.40 7.54 32 7.95 -17.4Credicp BAP 8.57e 3.8 ... 239.54 166.70 231 223.26 +7.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 134.66 -1.9CS FILgCG FLGE ... ... ...q 264.50 171.43 2 247.71 +8.6CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.15 123 3.16 -4.5tCS InvBr n DBRT ... ... ... 85.47 27.45 0 24.87 -50.4sCS LgBrnt n UBRT ... ... ... 293.41 115.89 1 307.00 +72.1CS MthlMtg REML ... ... ... 33.50 22.00 2 26.13 -14.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 213.70 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 43.03 25.46 0 43.34 +23.1CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1099 16.73 -6.3CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 265 2.61 -8.1CrescPtE g CPG .12 1.4 48 10.03 6.40 1171 8.60 +12.9sCrestEq rs CEQP 2.40 7.8 ...dd 30.35 20.00 309 30.65 +18.8InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 12.0 40 29.80 17.28 118 17.49 -26.4CrosTim CRT 1.02e 7.0 14 15.80 12.99 13 14.50 -1.3CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1965 101.91 -8.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 7 1027.74 -9.3CrownHold CCK ... ... 17 62.27 42.63 1115 44.11 -21.6Cryolife CRY .12 .5 60 27.10 16.80 108 25.40 +32.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 30.98 22.83 918 29.53 +2.1Cubic CUB .27 .4 ...dd 72.40 39.58 140 70.25 +19.2CullenFr CFR 2.68f 2.2 22 120.49 81.09 285 119.53 +26.3CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 8 24.92 -.8Culp Inc CULP .36f 1.2 16 34.05 26.15 8 31.05 -7.3Cummins CMI 4.32 3.0 41 194.18 140.60 930 146.36 -17.1CurEuro FXE ... ... ...q 120.65 107.60 69 113.30 -2.0CurAstla FXA .62 .8 ...q 81.36 73.74 10 75.12 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 33

CurBrit FXB ... ... ...q 139.24 122.75 18 131.12 -.1CurrCda FXC .03e ... ...q 81.49 72.97 36 77.09 -1.8CurrChina FXCH ... ... ... 78.37 70.87 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 111 86.46 +1.6CurSwed FXS ... ... ...q 121.32 106.17 108.69 -6.5CurSwiss FXF ... ... ...q 102.27 93.42 58 93.78 -3.1CurShSinga FXSG ... ... ...q 75.87 70.72 73.33 CurtisWrt CW .60 .5 27 143.38 84.53 358 131.86 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.86 -10.5CushTRet rs SRV 1.08 8.8 ...q 13.48 10.00 26 12.26 +2.7CushngRen SZC 1.64 8.9 ...q 21.30 15.35 45 18.45 -9.1CushRoy rs SRF .48 4.9 ...q 10.10 7.81 37 9.83 +5.0CustomBcp CUBI ... ... 10 33.85 24.75 95 29.56 +13.7CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.41 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.51 -.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.50 -.6CustBc pfE CUBIpE ... ... ... 27.15 25.35 13 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 26.00 -.8CynergT n CTEK ... ... ... 5.45 2.70 21 4.14 +2.2CypressEn CELP .84 12.7 37 8.30 5.50 36 6.60 +10.0D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 545 40.83 +12.4DCT IndlTr DCT 1.44 2.3 31 66.53 52.06 683 63.90 +8.7DDR Corp DDR .76 10.6 18 10.87 6.63 2937 7.20 -19.6DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 1 22.56 -10.2DDR pfK DDRpK 1.56 7.3 ... 25.98 21.04 1 21.48 -16.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 1 22.76 -13.5DGSE DGSE ... ... ...dd 1.74 .70 104 .77 -17.1DHI Grp DHX ... ... 5 3.05 1.25 650 1.90 DHT Hldgs DHT .20e 5.3 29 4.59 3.27 329 3.74 +4.2DNP Selct DNP .78 7.2 ...q 11.57 9.71 279 10.82 +.2DR Horton DHI .50 1.2 16 53.32 32.47 4026 41.39 -19.0Drdgold DRD .03e 1.2 ... 4.11 2.23 34 2.44 -25.0DSW Inc DSW 1.00f 4.0 19 25.71 15.14 1499 25.31 +18.2DTE DTE 3.53 3.6 18 116.74 97.66 1525 99.32 -9.3DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.27 -3.3DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 19 24.37 -4.3DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 44 23.89 -7.0DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 8 26.04 -2.7DTE En un DTV ... ... ... 58.42 48.68 86 49.99 -7.4DTF TxF DTF .84 6.4 ...q 15.05 13.03 8 13.08 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 901 99.91 +5.3DanaInc DAN .24 1.0 19 35.27 19.38 1140 24.12 -24.6Danaher DHR .64 .6 25 104.82 78.97 1443 100.78 +8.6Danaos DAC ... ... 1 3.20 1.05 51 1.28 -12.1DaqoNEn DQ ... ... 7 72.50 19.00 528 65.12 +9.6Darden DRI 2.52 2.9 19 100.11 76.27 2346 85.94 -10.5DarlingIng DAR ... ... 24 19.50 15.44 1851 18.33 +1.1DaVita Inc DVA ... ... 17 80.71 52.51 1012 67.58 -6.5Daxor DXR .15 2.1 ... 21.66 3.40 40 7.10 +55.3DeanFoods DF .36 3.5 13 18.71 8.14 1042 10.22 -11.6DeckrsOut DECK ... ... ...cc 101.75 56.48 447 100.55 +25.3Deere DE 2.40 1.6 34 175.26 112.87 3949 146.81 -6.2DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 12 11.73 -3.3DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.44 -7.0DelaDvInc DDF .62 5.7 ...q 11.36 10.18 15 11.04 +2.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 7 12.41 -6.4DelaMN2 VMM .63 5.1 ...q 15.10 12.39 12 12.42 -7.8DelekLogis DKL 3.00f 10.2 14 35.54 26.60 325 29.55 -6.8sDelek DK 1.00f 1.9 38 50.53 20.65 2665 52.44 +50.1DellTch n DVMT ... ... ...dd 92.40 60.77 912 74.32 -8.6DelphiTc n DLPH .68 1.3 30 60.39 45.66 1082 52.38 -.2DeltaAir DAL 1.22 2.3 11 60.50 44.59 6062 53.10 -5.2DeltaAprl DLA ... ... ...cc 23.47 16.90 34 18.80 -6.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 54.15 -.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.55 -.9Dlt SP600 n DMRS ... ... ... 57.48 47.73 55.06 +1.4DltshInt n DMRI ... ... ... 56.65 49.79 53.62 +1.2Deluxe DLX 1.20 1.7 14 78.87 66.98 342 70.40 -8.4sDenburyR DNR ... ... ...dd 3.96 .92 14280 4.09 +85.1DenisnM g DNN ... ... ...dd .64 .38 293 .48 -12.2Despg.cm n DESP ... ... ... 36.56 22.73 178 24.08 -12.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 12.90 2618 12.99 -31.7DBDogs22 DOD ... ... ... 30.43 18.57 3 22.42 -12.2DBWMTR WMW ... ... ... 32.46 26.55 30.30 +.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.07 86 25.65 +.7DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 37 25.63 -1.9DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.79 -2.6DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 2.81 -1.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.91 +2.2DBGoldDL DGP ... ... ...q 29.42 21.65 19 24.18 -3.2DBGoldDS DZZ ... ... ...q 6.29 4.88 60 5.55 +3.5DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 164.80 -3.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 12 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.72 10.97 68 11.04 -7.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 3 12.34 -.8Deut StMu KSM .84 7.8 ...q 12.80 10.70 28 10.75 -8.8DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 12 24.38 +1.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 930 32.78 +3.1DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 2 13.14 +9.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.90 +1.6Deu HYBd n HYLB ... ... ... 51.56 48.68 182 49.30 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.70 25 32.15 +.2tDeutEmCo DEMG ... ... ... 30.95 26.98 5 27.52 -4.6DBXJapnEq DBJP .91e 2.0 ...q 46.61 37.94 353 44.52 +1.0DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 30.17 +.5Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.09 -4.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.96 27.81 30.90 +4.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.38 -1.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.64 -.3DbxNikk400 JPN ... ... ...q 31.67 25.97 13 29.86 +1.8Deut 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 4 26.23 -3.4DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.54 -2.2DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.08 -1.4DBXHYCpB HYIH 1.20 5.1 ...q 23.75 22.42 23.40 +1.7DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.22 -1.8DBXHrvChi CN .30e .8 ...q 42.41 29.90 3 38.57 +3.3DBXMexHd DBMX 4.12e 15.2 ...q 21.63 18.31 18.31 -7.2DBXSKorH DBKO .03p ... ...q 32.94 28.56 0 31.08 -1.0DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 8 28.38 +2.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 26.04 0 30.03 +5.7sDBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 500 29.57 +4.0DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 24.63 1420 30.30 -2.4DevonE DVN .24 .6 27 45.16 28.80 6620 42.36 +2.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 397 146.28 +.2DiamOffsh DO .50 2.6 31 20.41 10.06 1552 18.98 +2.1DiamRk DRH .50 4.2 16 12.11 9.87 1310 11.78 +4.3DianaShip DSX ... ... ...dd 4.65 3.07 598 4.32 +6.1DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 7 24.14 -2.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 8 25.30 -1.5DicksSptg DKS .90f 2.8 10 42.76 23.88 2676 32.07 +11.6Diebold DBD .40 3.1 14 28.50 11.43 1937 12.75 -22.0DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 50 127.23 96.56 1743 105.50 -7.4DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 7 24.98 -2.0DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 6 26.09 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 36 23.19 -7.6DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 6 25.72 -6.5Dillards DDS .40 .5 10 88.51 48.20 1710 76.53 +27.4Dillard38 DDT 1.88 7.4 ... 26.40 25.13 23 25.42 -1.7DineEquity DIN 2.52m 3.5 5 81.78 36.71 308 71.93 +41.8DiploPhm DPLO ... ... 74 27.78 14.23 941 25.21 +25.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 3 8.11 -14.8DirBrCm n COM ... ... ... 25.50 23.23 4 25.50 +3.9DirChInt n CWEB ... ... ... 69.08 41.71 41 52.51 +2.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.70 +1.7DirxAero n DFEN ... ... ... 58.00 25.75 78 48.59 +9.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 8 33.58 -2.7DxEmMkt n EMBU ... ... ... 26.61 20.84 0 21.20 -17.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 21.45 -22.1DirxInds n DUSL ... ... ... 44.53 25.88 8 33.59 -8.6tDirxMex n MEXX ... ... ... 33.36 15.84 82 15.85 -23.0DrxRBkBr rs WDRW ... ... ...q 56.13 21.55 21.99 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 92 18.88 -17.9DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2393 10.48 -36.5DxGBull rs NUGT ... ... ...q 44.03 21.25 3495 24.67 -22.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6402 14.11 -20.6DirSPX Br SPDN ... ... ... 34.57 28.53 2 29.82 -2.6DxGlMBr rs JDST ... ... ...q 85.50 40.90 638 50.20 -2.2DirSPBear s SPXS ... ... ...q 43.47 24.22 4132 26.55 -11.4Dir7-10TBr TYNS ... ... ...q 29.46 27.74 29.46 +4.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 1 36.83 +2.3DxChiABear CHAD ... ... ...q 40.44 27.67 1 31.14 tDrxNGBear rs GASX ... ... ...q 47.19 18.20 88 17.68 -24.6tDxSPOGBr rs DRIP ... ... ...q 28.73 6.67 6994 6.09 -48.7DrxRBkBull DPST ... ... ...q 95.94 43.51 14 89.45 +23.0DirDGlBr rs DUST ... ... ...q 35.88 19.01 2532 24.63 +3.9DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 50.86 +2.6DxEuFnBl EUFL ... ... ... 65.95 40.00 0 43.00 -9.5DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 55.75 39.39 2 55.81 +9.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 12 44.90 +4.0sDrxDlySCB LLSC .10p ... ...q 38.65 31.02 0 38.71 +9.0Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.04 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 352 44.31 -12.2DiEurBll3x EURL .14e .4 ...q 47.12 29.48 42 38.61 +1.4DrxEMBll rs EDC ... ... ...q 168.70 81.25 212 111.72 -11.1Dir MLPHi ZMLP 1.60m 10.5 ...q 18.29 13.61 22 15.30 -4.3DxLatBll s LBJ ... ... ...q 49.13 21.06 28 29.55 -8.5DirTotBBr SAGG ... ... ...q 32.27 30.87 32.27 +3.7DxBrzBull s BRZU ... ... ...q 65.25 23.05 2704 32.84 -18.5DxBiotBll rs LABU ... ... ...q 116.54 41.40 838 92.62 +19.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 50 76.13 -25.4DxNGBll rs GASL ... ... ...q 31.99 14.60 300 25.48 +.4DrDevMBr DPK ... ... ...q 16.44 10.08 2 11.43 -7.2sDxSPOGBl s GUSH ... ... ...q 40.06 15.04 1409 43.45 +43.2DxREBear DRV ... ... ...q 15.62 9.81 78 12.62 +20.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.10 +5.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 52.93 2 77.54 +.5 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 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 42.01 13 52.28 -16.1tDxSCBear rs TZA ... ... ...q 18.89 9.81 9864 9.74 -20.6DxFnBr rs FAZ ... ... ...q 19.80 9.71 1070 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 69 55.52 -39.8Dx30TBear TMV ... ... ...q 22.45 17.07 1058 22.11 +25.4DxFnBull s FAS ... ... ...q 82.80 42.53 701 67.83 -.8DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 19 41.43 -.2DxMCBr rs MIDZ ... ... ...q 19.74 11.55 5 11.88 -11.7DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.64 71 27.90 -6.1DxHcrBll s CURE ... ... ...q 63.45 35.05 146 44.74 -4.0DxTcBull s TECL ... ... ...q 149.65 69.95 133 132.45 +18.1DxRetlBll s RETL ... ... ...q 45.73 21.33 25 38.24 +6.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 582 159.78 +15.9tDir30TrBul s TMF ... ... ...q 23.46 17.06 566 16.97 -23.2sDir10TrBear TYO ... ... ...q 15.93 13.12 5 15.99 +13.7tDx10yTBull TYD ... ... ...q 47.36 38.35 15 38.44 -12.4DxMCBull s MIDU ... ... ...q 53.91 33.43 59 48.21 +3.8DrxREBull s DRN ... ... ...q 24.73 14.68 56 17.13 -25.0DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 565 34.44 +1.2DirxDMBull DZK ... ... ...q 100.54 64.13 1 82.74 +.4DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2300 79.93 +13.7DrxSPBull s SPXL ... ... ...q 54.49 32.59 4139 44.65 +.7DirxEnBull ERX ... ... ...q 44.29 21.37 2602 42.88 +22.8Discover DFS 1.40 1.8 14 81.93 57.50 1682 77.83 +1.2Disney DIS 1.68f 1.6 15 113.18 96.20 7317 104.34 -2.9Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.44 -7.4tDrReddy RDY .29e 1.0 ... 42.97 29.17 1548 29.17 -22.3DocuSec rs DSS ... ... ...dd 3.16 .56 56 1.37 -23.9DolbyLab DLB .64 1.0 65 74.29 48.00 309 62.55 +.9DollarGen DG 1.16f 1.2 21 105.82 65.97 2568 96.67 +3.9DomMidst DM 1.34f 9.1 11 34.85 13.90 580 14.65 -51.9DomEngy D 3.34 5.2 13 85.30 62.31 2781 63.68 -21.4tDomRes un DCUD ... ... ... 53.58 43.16 20 43.11 -16.6DomRs76 n DRUA ... ... ... 25.94 23.04 59 24.50 -4.2Dominos DPZ 2.20f .9 42 255.00 166.74 336 246.55 +30.5Domtar g UFS 1.74 3.7 17 52.58 35.72 628 46.92 -5.3Donaldson DCI .72 1.5 26 52.20 42.59 338 47.40 -3.2DonlleyRR rs RRD .56 8.4 7 12.99 6.28 960 6.63 -28.7DonnlyFn n DFIN ... ... ... 23.75 16.41 136 16.77 -14.0DorianLPG LPG ... ... ...dd 8.79 6.20 85 7.23 -12.0DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 544 19.92 -1.3tDblLOppCr DBL 2.00a 9.7 ...q 26.09 20.52 38 20.55 -7.4DougDyn PLOW .96 2.2 32 47.40 28.55 99 44.55 +17.9DEmmett DEI 1.00 2.7 24 41.59 34.72 523 36.83 -10.3Dover DOV 1.88 2.4 20 109.06 75.74 1166 77.76 -23.0sDoverDG DDE ... ... ...dd 2.05 .92 1267 2.02 +98.0DoverMot DVD .08f 3.8 10 2.45 1.80 5 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 60.39 8120 68.16 -4.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 628 119.38 +23.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 15 9.25 -1.6DryHYSt DHF .35 11.0 ...q 3.60 3.12 93 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 80 12.29 -5.5DryfMu DMF .54 6.7 ...q 10.00 7.93 31 8.01 -9.9DryStrt LEO .52 6.8 ...q 9.18 7.53 132 7.59 -12.2DrySM DSM .50 6.7 ...q 8.85 7.43 67 7.45 -12.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 688 48.50 +1.7sDriveShack DS .48 7.1 18 6.49 2.41 1559 6.77 +22.4DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 2 25.58 -.5DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 2 24.95 -.7DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.10 -1.4DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.31 -6.6DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.80 -6.0Ducomun DCO ... ... 19 35.55 25.06 42 32.96 +15.9Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 114 14.43 -7.0DufPUC DUC .60 7.1 ...q 9.33 8.40 96 8.40 -5.1DukeEngy DUK 3.56 4.8 16 91.78 72.93 3470 74.15 -11.8DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 25 24.97 -1.5DukeRlty DRE .80 2.9 22 30.14 24.30 2178 27.49 +1.0DunBrad DNB 2.09 1.7 18 130.95 101.17 277 125.46 +6.0Dycom DY ... ... 23 123.99 73.95 410 114.00 +2.3Dynagas DLNG 1.69 21.1 ... 16.47 7.51 124 8.00 -26.3tDynags pfA DLNGpA 2.25 8.9 ... 26.98 25.36 14 25.39 -2.4Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 280 6.49 -7.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.60 +.4Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 2 24.07 -2.8E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 9 20.13 -3.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 11.93 -3.6ETrAlerNG MLPG 1.86e 8.2 ...q 26.63 19.00 5 22.70 -5.8E-TrAlerInf MLPI 1.88e 8.0 ...q 28.29 20.31 214 23.46 -3.0ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.53 +3.1ETrAlerian AMU 1.45e 8.4 ...q 20.05 14.59 55 17.18 -.8E-TrFood FUD ... ... ...q 19.82 17.55 17.69 -1.7E-TrcEngy UBN ... ... ...q 10.00 5.67 0 9.54 +22.6E-TrcIMet UBM ... ... ...q 22.54 13.55 17.75 +4.0E-TracAg UAG ... ... ...q 21.45 16.11 17.72 -.4ETr2xBDC BDCL 3.52e 23.0 ...q 20.09 13.13 71 15.31 -6.9sE-TrcCmci UCI ... ... ...q 16.07 12.85 11 15.99 +3.9E-TrcSilv USV ... ... ...q 22.76 19.91 0 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.26 +.7E-TrLvstk UBC ... ... ...q 21.19 15.85 18.18 -8.1ECA MTrI ECT .33e 15.9 5 2.55 1.45 70 2.05 -4.7EG 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 16.82 305 19.99 -10.4EMCOR EME .32 .4 23 85.08 61.97 816 77.00 -5.8EMX Roy g EMX ... ... ... 1.04 .67 64 .96 +14.9ENI E 1.29e 3.3 ...dd 40.15 29.44 742 39.08 +17.7sEOG Rescs EOG .74f .6 ...dd 121.87 81.99 5718 126.15 +16.9EP Energy EPE ... ... ...dd 4.85 1.27 2455 3.14 +33.1EPAM Sys EPAM ... ... 72 131.75 77.96 270 125.63 +16.9EPR Prop EPR 3.84 6.6 15 75.55 51.87 411 58.07 -11.3EPR pfC EPRpC 1.44 5.8 ... 29.73 23.38 1 24.98 -7.2EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 0 34.01 -7.7EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 4 22.12 -11.6EQT Corp EQT .12 .2 ...dd 67.84 43.70 2431 53.94 -5.2EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 179 24.88 -7.5EQT Mid EQM 4.26f 7.7 11 78.75 50.89 570 55.04 -24.7sETF SITRis RISE ... ... ...q 25.17 22.59 3 25.16 +5.9ETF JrSil SILJ ... ... ...q 13.81 9.79 18 11.29 -.5ETF Cyber HACK ... ... ...q 38.33 28.38 344 37.21 +17.6ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 38.65 28.75 93 38.61 +10.7ETF M AlH MJ ... ... ... 39.72 26.02 169 29.75 +1.7ETF M Vid GAMR ... ... ... 51.93 39.50 12 51.36 +7.2ETF Drone IFLY ... ... ... 38.00 33.54 8 35.02 -6.3ETF AIPw n AIEQ ... ... ... 28.00 24.03 64 27.76 +7.3ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.82 -4.0Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.18 30.11 14 34.29 +8.4ETF Clim ETHO ... ... ...q 37.25 29.90 0 35.17 +3.5sETFAlpAlt ALFA ... ... ...q 47.05 38.79 6 46.90 +9.6ChngFnDvr CHGX ... ... ... 20.37 18.02 2 19.08 +1.9ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.94 -4.6ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.69 +2.1ETF AptF n FTVA ... ... ... 30.36 24.74 0 27.26 +.4ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.88 -.1NtDUSEq ef MXDU ... ... ... 28.40 25.93 0 27.25 -4.0NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 6 16.00 +.6ETF BrVl n BVAL ... ... ... 16.70 14.46 15.14 -4.7ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 14 34.53 +5.3GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.96 -.4ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.78 +.1ETF Seren ICAN ... ... ... 28.54 25.35 1 27.83 +2.6PremisCap TCTL ... ... ... 31.57 27.59 2 30.06 +.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.93 27.10 3 33.71 +11.2EtfAlphacln ALFI ... ... ...q 26.95 22.64 0 25.92 +3.9EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 30.52 -6.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 9 32.31 -3.3EtfInfcMLP AMZA 2.08 26.9 ...q 10.56 6.55 1480 7.73 -10.2ETF BioPr n BBP ... ... ... 45.18 37.33 0 43.03 +6.1ETF ClinT n BBC ... ... ... 36.25 25.88 11 33.52 +17.9InfrCpPfd PFFR ... ... ... 25.13 23.61 0 24.05 -4.0EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 11 24.38 -3.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.44 0 24.42 -6.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.61 -3.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 14 63.29 -2.6ETFS Com BCI ... ... ... 25.79 18.58 13 25.17 +2.8ETFS Comd BCD ... ... ... 27.15 23.25 2 27.09 +5.2sETFS EnCm BEF ... ... ... 28.85 22.55 0 29.22 +15.1ETFSGold SGOL ... ... ...q 132.10 117.19 16 124.40 -1.4ETF Pall PALL ... ... ...q 107.47 71.96 152 92.99 -8.4ETF Plat PPLT ... ... ...q 97.94 83.35 132 84.75 -4.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 1 7.36 -7.3EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 14 15.29 -7.8EagleMat EXP .40 .4 25 122.49 86.51 708 106.24 -6.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 284 18.03 -4.1EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 4 25.19 -2.5EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 10 26.07 -.9EagleP27 n ECCY ... ... ... 26.75 24.80 25.41 Earthstone ESTE ... ... ...dd 12.17 7.85 493 9.57 -10.0EastGvP n DEA 1.04 5.3 30 22.32 19.03 267 19.80 -7.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 77.74 239 88.83 +.5EastChem EMN 2.24 2.1 15 112.45 78.39 813 108.48 +17.1EastCh 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 ... ... ...dd 13.28 2.95 195 5.15 +66.1Eaton ETN 2.64f 3.4 18 89.85 69.82 1607 77.67 -1.7EatVn 22 n EFL ... ... ... 10.09 9.08 40 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 38 9.88 -1.2EV CAMu EVM .68 6.7 ...q 12.89 10.15 67 10.21 -11.3EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 15 10.73 -6.7EVCAMu CEV .71 6.2 ...q 13.01 11.23 9 11.39 -6.3EatnVan EV 1.24f 2.2 22 60.95 44.91 603 57.60 +2.1EV EnEq EOI 1.04 6.7 ...q 15.71 12.94 127 15.53 +7.0EV EEq2 EOS 1.05 6.1 ...q 17.43 14.29 114 17.10 +12.4EV FltRt EFT .91 6.1 ...q 15.33 14.03 87 14.91 +4.0EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 41 16.44 +.8EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 385 12.73 -6.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 7 12.66 -4.2EVMAMu MMV .69 5.6 ...q 14.04 12.28 1 12.30 -6.2 EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.97 -3.6EVMIMu EMI .71 5.6 ...q 14.52 12.04 0 12.67 -1.2EVMuniBd EIM .77 6.5 ...q 12.99 11.60 90 11.73 -6.2EVMuni2 EIV .70 6.0 ...q 12.95 11.47 54 11.62 -5.6EVMunTT ETX .85 4.4 ...q 21.20 18.81 15 19.52 -5.8EV MuIT EVN .85 7.3 ...q 13.13 11.39 30 11.67 -5.9EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 36 20.18 -10.4EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.80 -5.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.18 -4.8EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 13 10.73 -7.2EV NYMu ENX .72 6.4 ...q 13.34 11.01 34 11.22 -9.0EVNYMu EVY .74 6.2 ...q 13.56 11.84 25 11.94 -6.1EV OHMu EIO .70 6.2 ...q 14.70 11.35 4 11.41 -10.2EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.43 -4.6EV PAMu EIP .77 6.6 ...q 13.35 11.62 1 11.75 -5.5EVPAMu EVP .73 6.4 ...q 12.66 11.27 0 11.33 -7.1EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 214 9.36 -2.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 93 14.69 +1.7EV SrInc EVF .42 6.4 ...q 6.87 6.31 134 6.59 +1.1EVShDur EVG 1.08 8.1 ...q 14.64 13.22 78 13.26 -7.6EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 49 9.67 -5.7EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 117 22.61 -2.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 138 17.12 -1.2EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 78 25.77 +1.5EV TxDiver ETY 1.01 8.1 ...q 12.57 10.17 599 12.55 +3.0EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 584 9.38 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 48 16.04 -4.1EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 234 11.71 -1.8EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 194 15.39 +.1EclipseRs ECR ... ... 25 3.10 1.23 3738 1.74 -27.5Ecolab ECL 1.64 1.1 31 150.46 125.74 893 147.07 +9.6Ecopetrol EC .16e .7 ... 23.34 8.60 1637 21.84 +49.3Edenor EDN ... ... ... 63.29 28.88 74 45.73 -8.0Edgewell EPC ... ... 11 78.04 39.50 563 44.74 -24.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 2092 61.22 -3.2EducRltTr EDR 1.56 4.7 27 40.84 30.07 1050 33.47 -4.2EdwLfSci s EW ... ... 45 143.22 100.20 630 135.83 +20.5eHiCarSvc EHIC ... ... ... 13.43 8.89 105 13.26 +14.68x8 Inc EGHT ... ... ...dd 23.05 10.30 797 22.00 +56.0ElPasoEl EE 1.34 2.5 23 61.15 48.05 413 54.40 -1.7ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 4 47.25 -3.1EldorGld g EGO .02e ... 10 3.66 .80 3790 .98 -31.5Electrmed ELMD ... ... 20 7.96 4.12 0 5.15 -15.2ElevCr n ELVT ... ... ... 9.48 5.90 184 8.51 +13.0EliLilly LLY 2.25 2.8 77 89.09 73.69 2808 81.66 -3.3Elk HiQPfd EPRF ... ... ... 25.00 22.14 6 23.08 -2.8Elkh LoVl n LVHB ... ... ... 34.44 29.71 30 30.93 -4.5ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 114.95 79.71 240 102.47 +14.6EllingtnF EFC 1.76 11.0 12 17.00 14.12 25 16.02 +10.4EllingtRM EARN 1.48 13.3 14 15.74 10.23 115 11.14 -7.5Ellomay ELLO ... ... ... 11.09 7.50 1 7.86 -12.7EllswthFd ECF .80e 8.6 ...q 9.88 8.79 14 9.35 -.6Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 1 23.98 -4.6eMagin EMAN ... ... ...dd 3.00 1.23 123 1.55 -6.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 24.12 -9.0EAndinB AKO/B .74e 2.7 ... 31.80 23.42 16 27.28 -6.8Embraer ERJ .13e .5 ... 28.55 17.90 1124 24.64 +3.0EmerExp n EEX .29f 1.4 ... 24.56 18.19 208 20.68 +1.7EmergeES EMES 2.68m ... ...dd 13.40 5.65 874 8.91 +23.9EmergBio EBS ... ... 29 55.91 29.15 146 50.64 +9.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.39 2718 72.97 +4.7EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.50 +2.4EmpOPES ESBA .34 2.1 ... 21.53 15.17 3 16.05 -22.4EmpOP60 OGCP .34 2.1 ... 21.30 15.28 0 16.22 -20.4EmpOP250 FISK .34 2.1 ... 21.26 16.24 16.54 -18.9tEmpStRTr ESRT .34 2.1 41 21.66 16.23 1469 16.12 -21.5EmployH EIG .80 2.0 14 50.45 38.35 146 40.50 -8.8tEElChile EOCC 1.07e 4.9 ... 29.41 21.48 42 21.81 -19.0EnLinkLP ENLK 1.56 9.5 ... 18.58 12.75 870 16.47 +7.2EnableMid ENBL 1.27 8.3 17 16.49 12.89 1100 15.28 +7.5EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 2472 9.77 -27.0EnbrdgEPt EEP 1.40 13.6 12 17.94 8.89 3874 10.29 -25.5Enbridge ENB 2.68 ... ... 42.31 29.00 5734 33.00 -15.6EnCana g ECA .06 .4 23 14.31 8.01 15968 13.74 +3.1EncompHlth EHC 1.00 1.6 23 64.73 42.21 444 63.13 +27.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 655 2.85 +19.2EnduroRT NDRO 1.55e 45.6 9 4.41 2.18 1887 3.40 +7.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 70.27 46.16 1684 68.37 +18.8Energizer n ENR 1.16 2.0 20 64.00 40.64 557 56.90 +18.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 491 2.01 +12.3EgyTrEq s ETE 1.22 7.2 20 19.34 12.80 4756 16.92 -2.0EngyTrfPt ETP 2.26 11.9 18 23.72 15.06 5970 19.02 +6.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e .9 17 12.76 7.55 1608 12.79 +30.6EnersisAm ENIA .21e 2.0 ... 12.11 9.07 724 10.28 -8.0EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.9 ... 6.57 5.03 604 5.65 -.5EnerSys ENS .70 .9 28 84.24 61.33 659 79.16 +13.7Engility EGL ... ... ...cc 35.63 21.19 95 29.83 +5.1EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 225 16.65 -5.4Ennis Inc EBF .80 4.3 14 21.50 15.90 76 18.80 -9.4EnovaIntl ENVA ... ... 20 34.50 11.15 390 34.35 +126.0EnPro NPO .96f 1.3 42 94.79 65.12 343 74.60 -20.2ENSCO ESV .04 .6 ...dd 7.74 4.10 28857 7.07 +19.6sEnservco ENSV ... ... ... 1.20 .28 845 1.29 +100.3EnSync ESNC ... ... ... .65 .31 267 .35 -11.6Entercom ETM .36 4.6 10 12.43 7.20 2197 7.80 -27.8EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.16 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.95 -3.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.11 -4.4Entergy ETR 3.56 4.7 33 87.85 71.95 1292 76.26 -6.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.19 -2.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 24.96 -.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.14 -2.7EntMS FtM EMP ... ... ... 25.49 23.18 4 24.15 -4.0EntgyNO n ENO ... ... ... 26.99 24.25 7 24.99 -2.5EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 24.25 -2.9EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 3 25.53 -3.7EntProdPt EPD 1.71f 6.1 21 29.51 23.10 5738 28.13 +6.1Entravisn EVC .20 4.5 44 7.90 4.00 463 4.40 -38.5EntrResc EGI ... ... ... .69 .34 12 .35 -41.8Envestnet ENV ... ... 45 60.28 35.00 105 55.15 +10.6EnviroStr EVI .20e ... 81 43.10 18.90 5 39.85 -.4EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2652 42.47 +22.9Enviva n EVA 2.50f 8.4 ...cc 31.95 25.01 99 29.90 +8.1EnzoBio ENZ ... ... ...dd 12.04 5.35 71 6.78 -16.8Equifax EFX 1.56 1.4 20 147.02 89.59 634 114.67 -2.8EquityCmw EQC ... ... 31 32.35 27.96 526 30.38 -.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 3 25.61 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 26 91.94 79.78 418 86.85 -2.4EqtyRsd EQR 2.16 3.6 29 70.46 54.97 1645 59.74 -6.3EquusTR EQS ... ... 30q 2.97 2.16 27 2.41 +.4sEraGroup ERA ... ... 12 12.41 8.00 55 12.67 +17.9Eros Intl EROS ... ... ...dd 16.90 6.65 264 12.45 +29.0EscoTech ESE .32 .6 19 66.80 50.30 97 56.50 -6.2Espey ESP 1.00 3.5 59 29.97 21.07 1 28.70 +19.8Essent ESNT ... ... 9 50.08 32.73 549 35.83 -17.5EssexPT ESS 7.00 3.1 27 270.04 214.03 314 227.40 -5.8EsteeLdr EL 1.52 1.0 49 153.88 91.88 2476 144.90 +13.9Esterline ESL ... ... 18 102.70 67.15 260 76.50 +2.4EtfSilver SIVR ... ... ...q 17.70 14.92 47 16.01 -3.1EthanAl ETH .76 3.1 17 33.13 21.50 169 24.35 -14.9Etrac2xMtg MORL 3.31e 22.1 ...q 19.50 12.50 135 15.01 -15.0Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 69.66 -4.8Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9sEtrCrdOil n OILX ... ... ... 41.50 25.90 0 41.74 +28.0tEtHiDLwV HDLV 2.57e 10.8 ... 33.35 23.89 2 23.84 -25.9Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 55.65 +2.6Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 41 15.77 -13.0EtrcDvsHi DVHL 2.85e 15.1 ...q 22.87 17.57 4 18.83 -6.8EtrWFxEn LMLP 1.90e 11.9 ... 19.00 13.94 4 15.95 +1.3EtracReit LRET 2.00e 9.5 ...q 27.57 19.32 2 21.15 -19.5UBS VlHdg XIVH ... ... ... 82.84 11.86 3 15.39 -80.1VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 8 164.39 -4.5FI EnhEu n FIEE ... ... ... 202.02 151.77 1 175.08 -1.3Etr SP MLP MLPZ .06p ... ... 55.22 31.45 2 39.50 -7.9Etr MLP In MLPQ .08p ... ... 52.15 25.63 82 33.86 -10.2EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 0 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 19.2 ...q 20.88 13.65 15.09 -7.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 14.97 -15.5EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 13 17.38 -11.5Euronav n EURN 2.41e ... ...dd 9.65 6.90 262 8.25 -10.8EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 1 9.82 -.5EvansBc EVBN .92f 2.0 19 47.08 37.80 8 46.90 +11.9Evercore EVR 2.00f 1.8 25 109.35 66.80 304 109.20 +21.3EverestRe RE 5.20f 2.3 25 277.17 208.81 234 227.80 +3.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 448 7.46 -1.1EversrceE ES 2.02 3.5 19 66.15 55.93 1888 57.10 -9.6sEvertec EVTC .40 1.8 18 21.85 12.60 929 21.90 +60.4EvolentH n EVH ... ... ...dd 27.50 10.30 853 19.65 +59.8EvolPetrol EPM .40 4.3 20 9.50 6.35 121 9.40 +37.2EvoquaWt n AQUA ... ... ...cc 25.36 18.05 610 18.96 -20.0ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 28 18.45 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 33.79 365 41.86 +1.3RxVlmxWk VMAX ... ... ... 31.03 2.69 2 19.96 +63.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.66 +6.6ExTTactUS HTUS ... ... ...q 29.30 24.04 18 26.99 -.6ETF IndExp TETF ... ... ... 21.64 15.30 3 21.05 +10.5RxVlmxInF VMIN ... ... ... 46.55 2.37 49 3.17 -90.8ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 1 32.67 ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 173 37.76 -.8Exelon EXC 1.38f 3.5 11 42.67 34.91 6401 39.35 -.2Express EXPR ... ... 29 11.34 5.28 1126 9.05 -10.8ExtendStay STAY .88f 4.5 41 21.28 16.27 1352 19.48 +2.5Exterran n EXTN ... ... ...cc 33.69 23.29 119 29.75 -5.4ExtraSpce EXR 3.12 3.4 22 95.96 73.70 549 92.02 +5.2ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11223 81.88 -2.1F -FB Finl n FBK .06p ... 18 45.43 32.84 65 43.08 +2.6FBL Fn FFG 1.84 2.3 18 81.75 59.75 9 79.05 +13.5FCB Fin FCB ... ... 23 60.70 39.90 506 59.95 +18.0FGL Hldg n FG ... ... ... 11.94 8.65 702 8.95 -11.1FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 18 98.70 71.43 1562 92.40 -2.4FNBCp PA FNB .48 3.5 14 14.92 12.02 1595 13.57 -1.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 13 27.94 -4.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 18.98 -1.6FTFQMom MOM ... ... ...q 26.26 22.36 5 25.93 +7.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.19 -7.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 2 23.56 -5.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 29.27 -2.4FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 8 24.81 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 34

FQFO USDv OUSA .20e ... ... 33.39 28.98 41 30.47 -4.5FS Invest FSIC .76 9.7 8 9.40 6.95 970 7.85 +6.8FTE Net n FTNW ... ... ... 26.25 14.10 5 14.75 -10.6FTI Cnslt FCN ... ... 26 60.94 31.65 214 60.56 +41.0sFTS Intl n FTSI ... ... ... 20.09 18.84 699 21.27 +8.5Fabrinet FN ... ... 13 47.02 24.02 273 36.62 +27.6FactsetR FDS 2.56 1.3 25 217.36 155.09 135 197.90 +2.7FairIsaac FICO .08 ... 46 181.89 131.14 160 180.30 +17.7FairmSant FMSA ... ... 39 6.39 2.47 2622 6.20 +18.5FangHldg SFUN .20e 3.6 ...dd 5.69 3.01 2318 5.52 -1.1Farmland FPI .51 6.3 74 10.09 7.15 215 8.09 -6.8Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 7 24.63 -4.4FedExCp FDX 2.00 .8 15 274.66 189.44 1080 248.46 -.4sFedAgric AGM 2.32 2.5 ... 92.57 58.17 23 91.69 +17.2FdAgricA AGM/A 2.32 2.7 25 85.56 56.10 1 84.79 +16.5FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.19 +.2FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 2 25.87 -1.8FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.50 -4.7FedRlty FRT 4.00 3.5 20 135.59 106.41 392 114.21 -14.0FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 15 22.00 -12.6sFedSignl FSS .28 1.2 29 24.18 15.47 190 24.19 +20.4FedInvst FII 1.08f 4.3 9 36.76 24.11 617 24.95 -30.8FedPMu FMN .88 6.7 ...q 15.07 13.22 20 13.23 -5.8Ferrari n RACE ... ... ... 141.56 83.44 177 133.73 +27.6Ferrellgs FGP .40 10.7 ...dd 5.75 2.87 65 3.75 -12.4Ferro FOE ... ... 17 25.50 16.48 230 21.48 -8.9FiatChrys FCAU ... ... ... 24.95 10.21 3047 22.18 +24.3FibriaCelu FBR .09e .5 ... 22.05 9.56 1790 18.97 +29.0tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.23 12 48.13 -5.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 8 49.25 -1.7tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.51 24 48.54 -3.4FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 39 41.18 +5.3FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 43 30.14 -12.2sFidEnergy FENY .53e 2.4 ...q 21.69 17.01 355 21.98 +9.6FidFinan FNCL .60e 1.4 ...q 43.90 34.09 105 41.42 +1.6FidHlthCre FHLC .70e 1.7 ...q 44.44 36.07 62 40.91 +2.3FidIndls FIDU .56e 1.5 ...q 41.28 33.96 65 38.37 -.9Fid Val n FVAL ... ... ... 35.18 28.51 20 32.95 +.3Fid Qual n FQAL ... ... ... 34.02 28.07 9 32.39 +1.9FidInfoTch FTEC .42e .8 ...q 56.55 42.32 229 55.02 +10.1Fid Moment FDMO ... ... ... 33.84 27.54 14 33.18 +6.1Fid LowVol FDLO ... ... ... 32.45 27.39 8 30.84 +.8Fid RisR n FDRR ... ... ... 32.71 27.78 70 30.66 Fid CoreD n FDVV ... ... ... 30.41 26.24 35 29.29 +2.1FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 56 22.90 -7.3FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 58 32.37 -6.2FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 16 28.19 -8.8FidelMatls FMAT .53e 1.5 ...q 37.11 30.35 26 34.74 -.8FidlNatFn FNF 1.20f 3.1 15 42.52 29.76 1098 38.15 -2.8FidNatInfo FIS 1.28 1.2 19 105.02 83.25 1686 103.82 +10.3FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 149 12.12 -7.8Fieldpt 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 40.02 517 85.32 +19.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.42 558 53.59 -4.4FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 26 7.88 4.48 3371 7.93 +55.5sFstCash FCFS .88f 1.0 35 91.85 52.65 325 92.50 +37.1FstCwlth FCF .36f 2.3 22 15.78 12.05 597 15.75 +10.0FstData n FDC ... ... 10 19.85 14.73 8844 19.30 +15.5FstHorizon FHN .48 2.5 17 20.86 15.84 3265 19.54 -2.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.21 FstInRT FR .87 2.8 21 32.91 27.61 761 31.18 -.9FMajSilv g AG ... ... ...dd 9.24 4.93 1676 7.14 +5.9FstRepBk FRC .72 .7 ... 105.52 84.56 817 99.04 +14.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 3 25.37 -.6FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 12 25.97 -.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.46 -1.2FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 3 24.74 -2.6FtRpBk pfG FRCpG ... ... ... 27.50 24.09 8 24.98 -3.4FtTr 22 n FIV ... ... ... 10.10 9.02 103 9.44 +3.4tFtTrGlob FAM .90 8.6 ...q 12.15 10.57 66 10.52 -9.2sFT MCGr FNY .15e .3 ...q 43.00 33.60 22 43.06 +9.9FT MCVal FNK .40e 1.1 ...q 37.68 32.17 6 35.91 -1.0FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 33.19 -2.4sFT SCGr FYC .04e .1 ...q 46.47 36.49 104 46.77 +10.0FT SCVal FYT .26e .7 ...q 38.64 32.07 2 37.69 +2.3FT MegaCp FMK .44e 1.3 ...q 36.82 29.16 4 34.45 +2.8FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 161 14.31 +4.2sFTDJMic FDM .49e 1.0 ...q 49.66 41.59 7 49.92 +5.2FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 37 17.52 -6.4FtTEqCom ERM ... ... ... 23.64 19.95 18 22.11 -1.1FtT EqTact TERM ... ... ... 23.62 19.41 7 22.15 -.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 810 19.36 -3.2FT HeitGl PRME ... ... ... 20.81 17.96 19.84 -.6FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.40 -2.0FT LgShEq FTLS .16e .4 ...q 41.72 35.60 7 39.38 +.2tFT PfInc n FPEI ... ... ... 21.03 19.39 14 19.44 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.59 +.8FT VolD n HUSV ... ... ... 23.72 21.53 25 22.58 -1.7FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 54 23.22 -12.4FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 48 16.14 -9.4FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 45 15.44 -4.6FTArcaBio FBT ... ... ...q 147.10 102.93 29 137.85 +10.7FTDJInet FDN ... ... ...q 133.25 92.00 262 131.39 +19.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 211 23.55 +3.4FT ConDis FXD .30e .7 ...q 45.57 35.88 145 41.13 -2.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 29 46.11 -5.3sFT Engy FXN .33e 1.9 ...q 16.91 12.25 517 17.31 +11.8FT Fincl FXO .65e 2.0 ...q 32.92 27.30 304 31.82 +1.6FT HlthCr FXH ... ... ...q 76.92 63.32 52 72.68 +4.1FT IndPrd FXR .16e .4 ...q 42.74 34.52 161 40.00 -1.5FT Matls FXZ .37e .8 ...q 46.43 37.38 83 43.73 -.3FT Tech FXL .13e .2 ...q 59.90 43.15 124 56.75 +10.6FT Utils FXU .67e 2.7 ...q 28.59 23.46 170 25.15 -3.3FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.41 +.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.00 -3.3FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 345 22.70 -7.6tFT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 78 14.94 -9.1FT USIPO FPX .32e .4 ...q 74.54 58.81 49 71.32 +4.5FTChnd FNI .19e .5 ...q 43.90 34.22 72 39.49 -.3FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.04 -.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 59.02 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.71 25 47.67 -2.1FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.9 ...q 25.10 22.03 220 21.94 -10.0FT LCCore FEX .58e 1.0 ...q 62.82 51.81 47 59.99 +2.5FT LCGr FTC .24e .4 ...q 67.59 53.73 33 66.12 +8.1FT LCVal FTA .82e 1.5 ...q 57.69 48.89 140 53.42 -2.2FT MLP&E FEI 1.42 10.7 ...q 16.50 11.68 174 13.22 -14.9FT MCCore FNX .51e .7 ...q 69.65 57.46 27 68.18 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 107 28.53 -5.2FTFutStrt FMF ... ... ... 51.53 37.80 1 48.60 +2.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 2 13.36 -6.1FT MultCG FAD .20e .3 ...q 72.43 56.81 2 71.06 +8.2FT MultCV FAB .45e .8 ...q 59.34 50.58 9 56.13 -1.5FT MLPEn FPL 1.26 11.5 ...q 13.58 9.57 93 10.93 -7.9FT REIT FRI .39e 1.8 ...q 24.11 20.20 13 21.53 -7.5sFT SCCore FYX .38e .6 ...q 64.09 52.93 18 64.30 +5.1FTSpecFin FGB .70 11.3 ...q 7.57 5.65 40 6.21 +1.2FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.92 18 11.92 -6.8FTrVL100 FVL .05e .2 ...q 25.04 20.81 0 23.88 +2.1FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 407 29.99 -2.8FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 15 14.92 -8.6FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 73 12.99 +1.2FirstEngy FE 1.44 4.3 7 35.56 28.18 3843 33.25 +8.6Fitbit n FIT ... ... ...dd 7.32 4.51 2248 5.19 -9.1500.com WBAI ... ... 78 23.22 8.51 147 17.83 +76.4FiveOaks OAKS .40m 12.4 10 5.61 2.55 134 3.20 -20.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 2 25.36 +.5FvPntHld n FPH ... ... ... 16.48 12.00 661 12.26 -13.0FlagstarB FBC ... ... 28 40.06 28.43 226 34.18 -8.7tF&C DynPf DFP 1.92 8.2 ...q 28.36 23.50 131 23.31 -12.6FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 14 13.46 -10.1FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 14 10.76 -8.9FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 77 18.55 -9.3FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 31 19.36 -10.4Flanign BDL .25f .9 15 30.95 20.20 1 27.25 +15.5Fleetcor FLT ... ... 26 213.74 135.28 518 205.50 +6.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.75 6 113.75 +1.7FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 5 58.55 -2.0FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 265 35.36 +6.2Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 313 24.11 -1.0tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.30 187 24.29 -2.6FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.03 -4.1FlexEMTilt TLEH ... ... ...q 33.14 27.67 1 30.90 +.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 29.38 +.7FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 61.46 -2.1FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 19 46.17 -5.3FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 9 69.27 +.1FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 9 24.74 -3.0FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 1 28.25 -1.2FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 82 26.26 -2.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 4 44.38 +.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.38 +.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 48 45.58 +1.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 103 75.42 -.1FlexSolu FSI ... ... 11 2.58 1.33 17 1.64 -9.9Flor&Dec n FND ... ... 48 58.28 32.72 1234 46.33 -4.8Flotek FTK ... ... ...dd 10.70 3.15 2691 3.59 -23.0FlowrsFds FLO .68 3.5 22 22.82 16.80 5737 19.56 +1.3Flowserve FLS .76 1.7 ...cc 50.43 37.51 1628 44.10 +4.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 2505 49.78 -3.6FlyLeasing FLY 1.00 7.0 12 14.75 11.54 96 14.34 +11.1FEMSA FMX .74e .9 ... 103.82 82.97 484 84.57 -9.9FootLockr FL 1.38f 3.1 18 61.00 28.42 1956 43.93 -6.3FordM F .60a 5.2 6 13.48 10.14 20685 11.46 -8.2ForestCA FCE/A .72 3.7 16 26.30 19.24 680 19.57 -18.8Forestar FOR ... ... 14 26.39 14.10 57 22.50 +2.3ForsightEn FELP .13 ... ...dd 5.29 3.28 4 3.82 -12.6Fortis n FTS 1.70 5.3 ... 38.24 31.41 154 32.37 -11.7Fortive n FTV .28 .4 ... 80.31 61.80 1247 77.35 +6.9FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.45 140 16.52 -17.1FortunaSlv FSM ... ... 23 6.08 4.03 537 5.54 +6.1FBHmSec FBHS .80 1.4 19 73.62 53.56 1962 56.99 -16.7ForumEn FET ... ... ...dd 17.97 10.05 734 15.55 FoundBld n FBM ... ... ... 16.40 11.03 116 14.68 -.7FourCorP s FCPT 1.10 5.0 17 26.96 21.28 148 22.04 -14.2FourSeEd n FEDU 3.32 47.4 17 10.45 5.67 5 7.00 -22.2FrancoN g FNV .96f 1.4 68 86.06 66.19 326 70.85 -11.4FrankCov FC ... ... ...dd 31.20 17.35 13 26.40 +27.2FrankFn n FSB .40p ... 17 42.65 30.30 52 35.15 +3.1FrankLibInt FLQH ... ... ... 28.16 23.58 34 25.30 -.2FrankLibEm FLQE ... ... ... 35.59 29.67 34 31.91 -3.4FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.04 -3.6FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.24 -1.1FrnL LoV n FLLV ... ... ... 32.50 28.32 30.66 +1.2FrnkLInvGr FLCO ... ... ... 24.89 23.52 0 23.52 -5.1FrnL IntO n FLIO ... ... ... 31.52 26.84 29.30 -.4FrkL US Eq FLQL ... ... ... 30.33 25.55 6 29.05 +.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 28.02 24.17 0 28.28 +8.0 FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.07 +.3FrankRes BEN .92f 2.7 11 47.65 31.67 2188 34.04 -21.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 11.93 7.08 611 7.44 -30.7FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 55 10.97 -7.3FrkUnv FT .47 7.1 ...q 7.39 6.65 42 6.66 -7.1FranksIntl FI .30 3.8 ... 9.15 4.93 654 7.84 +17.9FrptMcM FCX .20 1.2 11 20.25 11.05 18219 16.78 -11.5FresenMd FMS .51e 1.0 ... 57.94 44.88 102 51.87 -1.3FDelMnt FDP .60 1.3 20 53.36 43.02 176 47.02 -1.4FriedmInd FRD .08 1.3 ...dd 6.79 5.15 6 6.19 +9.0Frontlne rs FRO .60e ... 36 6.50 3.79 212 4.70 +2.4FullerHB FUL .62f 1.2 26 58.74 46.62 290 52.14 -3.2FutureFuel FF .24a 1.8 16 16.22 11.32 78 13.41 -4.8G -GAMCO s GBL .10f .4 ... 32.60 23.97 11 26.86 -9.4sGATX GATX 1.76f 2.4 14 75.35 56.00 312 73.87 +18.8GATX 66 GMTA ... ... ... 27.00 22.81 11 25.06 -4.6GCP ApT n GCP ... ... 29 34.79 27.25 379 31.35 -1.7GDL Fund GDL .64 6.8 ...q 10.38 9.13 33 9.41 -3.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4787 20.39 -12.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 2 24.13 -4.4GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.39 163 25.86 -.3GMS Inc n GMS ... ... 15 39.98 27.21 185 29.52 -21.6GNC GNC .80 23.6 3 10.95 3.08 3052 3.39 -8.1GP Strat GPX ... ... 26 31.25 19.00 25 19.95 -14.0GTT Comm GTT ... ... ...dd 62.32 28.30 399 51.00 +8.6GabCvInc GCV .48 8.0 ...q 6.47 4.91 7 6.02 +2.1GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.75 -2.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 140 22.58 -3.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.63 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.50 -3.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.04 -1.2GabelliET GAB .60 9.6 ...q 6.65 5.87 532 6.28 +1.5GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.47 -2.4GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 6 23.98 -2.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 0 25.08 -1.8GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 24.06 -4.3GabGSmM GGZ ... ... ... 13.61 11.73 7 12.16 -4.6GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.16 25.49 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 7 18.44 -13.4GabGUtil pf GLUpA 3.00 5.8 ... 53.64 47.33 0 51.45 +2.4GabGoAn n GGO ... ... ... 24.74 16.18 18.35 +1.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 14 9.83 -4.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.32 -1.9GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.76 -2.2GabMultT GGT .88e 9.2 ...q 10.09 8.42 46 9.53 +3.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.81 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.56 -6.1GabUtil GUT .60 10.4 ...q 7.20 5.71 160 5.79 -18.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.63 +.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 25.12 -1.3Gasa rs GFA ... ... ... 12.99 5.53 14 6.86 -45.6Gain Cap GCAP .24 2.9 13 13.26 5.63 357 8.14 -18.6Gallaghr AJG 1.64 2.4 25 72.77 55.67 999 66.94 +5.8GamGldNR GGN .84 16.7 ...q 5.81 4.80 376 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 0 23.05 -7.1GamNRG&I GNT .84 13.2 ...q 7.23 6.00 56 6.34 -5.5GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.52 -6.0GameStop GME 1.52 11.2 ...dd 24.60 12.20 2912 13.62 -24.1Gannett n GCI .64 5.6 ...cc 12.38 7.42 1572 11.52 -.6Gap GPS .97f 3.1 15 35.68 21.02 3351 31.39 -7.2GardDnv n GDI ... ... ... 38.00 19.91 1633 34.30 +1.1Gartner IT ... ... 40 142.16 111.57 1052 133.23 +8.2GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 91 23.85 -3.6GasLPt pfA GLOPpA ... ... ... 27.24 25.06 7 26.31 +.8GasLog GLOG .56 3.0 38 22.55 12.75 365 18.75 -15.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 6 26.40 -.8GastarExp GST ... ... ...dd 1.39 .38 1265 .75 -28.3Gastar pfA GSTpA 2.16 13.3 ... 20.42 6.40 11 16.20 -9.6Gastar pfB GSTpB 2.69 14.6 ... 23.47 8.46 12 18.37 -2.7GatesInd n GTES ... ... 28 18.72 14.77 516 15.23 -15.8GazitGlobe GZT .37e 3.9 ... 11.00 9.01 15 9.58 -9.0GeeGroup JOB ... ... ...dd 5.88 2.00 2 2.49 -10.4GencoSh rs GNK ... ... ...dd 18.98 8.47 229 17.73 +33.1Generac GNRC ... ... 18 53.78 33.77 189 49.33 -.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 27 34.66 +.8GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.92 -2.5GnCable BGC .72 2.4 37 30.18 14.95 1846 29.85 +.8GenDynam GD 3.72f 1.8 21 230.00 191.00 1208 201.76 -.8GenElec GE .48 3.2 ...dd 29.47 12.73 50618 15.03 -14.0GECap5-53 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 3687 42.81 -27.8GenMoly GMO ... ... ...dd .53 .28 80 .41 +24.6GenMotors GM 1.52 4.0 ...dd 46.76 31.92 9139 38.30 -6.6GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 143 5.89 -11.0Gensco GCO ... ... 13 47.03 20.90 209 45.00 +38.5GenesWyo GWR ... ... 26 84.40 63.70 228 77.49 -1.6GenesisEn GEL 2.88f 13.0 54 32.59 18.42 548 22.21 -.6GenesisHlt GEN .24 13.9 ...dd 2.17 .60 600 1.73 +126.7GenieEn n GNE .30 5.6 ... 8.01 3.82 82 5.33 +22.2GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 0 7.33 -.2Genpact G .30 ... 19 34.79 26.47 979 30.36 -4.3GenuPrt GPC 2.88f 3.1 21 107.75 79.86 528 92.67 -2.5Genworth GNW ... ... 2 4.15 2.66 5332 3.53 +13.5GeoGrp s GEO 1.88 8.0 14 33.40 19.05 768 23.50 -.4sGeoPark GPRK ... ... ... 15.81 6.48 376 16.17 +63.2GaPw 77 n GPJA ... ... ... 26.14 23.01 20 24.42 -4.6Gerdau GGB .02e .4 ... 5.32 2.60 9220 4.81 +29.3GerNew GF 1.23e .4 ...q 21.49 15.85 20 19.79 +1.8GettyRlty GTY 1.28 5.2 13 29.89 22.68 89 24.52 -9.7GigCapit n GIG ... ... ... 10.22 9.60 0 9.79 +1.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.56 421 28.82 -10.8Glatfelter GLT .52 3.0 13 23.85 15.76 94 17.24 -19.1Glaukos n GKOS ... ... ... 44.76 23.08 349 34.50 +34.5GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 1835 40.10 +13.1GblBrCopp BRSS .24 .8 12 36.50 27.50 90 31.20 -5.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 46 8.43 +2.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.80 -2.1GlobNetL n GNL .94 5.1 30 22.99 15.55 375 18.53 -10.0GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 3 24.42 -4.9GlobPtrs GLP 1.85 10.8 ...dd 19.80 15.17 55 17.20 +3.0GlobPay s GPN .04 ... 38 118.94 87.30 919 113.84 +13.6GlbShipLs GSL .40 26.8 ...dd 1.94 .97 160 1.49 +28.4GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 1 24.24 +1.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 4 22.72 +.1GbXSpDvE SDEM .63e ... ...q 17.90 15.17 7 15.39 -5.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.35 +.1GblXEffic EFFE .16p ... ...q 27.69 25.00 18 26.45 -.7GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 9 13.02 +9.5GblXColum GXG .41e 4.0 ...q 11.51 9.33 97 10.37 +3.5GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 2 23.15 -3.5GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 58 13.05 -4.0GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 0 21.67 +3.9GblXArg ARGT .09e .3 ...q 38.46 27.40 158 31.67 -10.3GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 55 24.27 -5.2GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 45 11.76 -3.3GblXGuru GURU .28e .9 ...q 31.88 26.57 7 31.05 +4.5GbXGreece GREK .13e 1.4 ...q 11.56 8.57 426 9.56 -7.0GblXChCon CHIQ .12e .6 ...q 19.96 13.90 27 18.80 +.7GblX MLP MLPA .90e 9.6 ...q 11.36 8.14 729 9.38 -4.9GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 2 10.70 +1.6GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 5 13.08 +15.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 160 20.77 -4.6GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.76 84 18.64 +3.6GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 1 17.11 +.6tGblXPakist PAK ... ... ...q 19.10 11.80 43 11.65 -5.9GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.07 -1.3GblXNorway NORW .83e 5.7 ...q 14.71 11.19 38 14.62 +11.3GblXScUS n SCIU ... ... ...q 32.53 27.96 1 31.46 +1.7GblXScEu n SCID ... ... ...q 29.75 26.22 2 28.40 +2.5GblXScAs n SCIX ... ... ...q 27.08 24.01 1 26.07 +.7GblXScJp n SCIJ ... ... ... 33.72 28.63 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 12 24.02 -3.5GbXNigeria NGE .31e 1.4 ...q 27.10 15.42 39 22.63 +4.2GbX US Inf PAVE ... ... ... 17.80 13.80 30 16.71 -.4GblFound n BOSS ... ... ... 20.72 15.50 1 18.90 +9.1GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 31 27.37 +.1GlbXSilv rs SIL ... ... ...q 36.92 28.21 55 30.75 -5.8GlbXLith rs LIT ... ... ...q 41.21 28.71 445 34.80 -10.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.78 -2.3GbXUran rs URA ... ... ...q 16.36 11.81 62 13.82 -8.2GlblScape GSB .06 1.6 20 5.51 3.27 5 3.66 +3.1Globalstar GSAT ... ... ...dd 2.37 .53 2127 .69 -47.3GlobantSA GLOB ... ... 59 55.74 34.82 343 50.81 +9.4GlobusMed GMED ... ... 43 52.56 27.79 797 51.07 +24.3Glowpoint GLOW ... ... ...dd .65 .15 66 .21 -40.8sGoDaddy n GDDY ... ... 100 69.83 40.22 1314 70.65 +40.5GolLinhs s GOL ... ... ... 14.48 4.33 553 7.72 -11.9GoldFLtd GFI .02e .6 ... 4.70 3.33 1763 3.62 -15.8sGoldResrc GORO .02 .3 73 5.69 3.37 509 5.85 +33.0GoldStdV g GSV ... ... ... 2.07 1.25 346 1.51 -13.7Goldcrp g GG .24 1.8 19 15.55 11.64 3339 13.51 +5.8GoldenMin AUMN ... ... ... .68 .36 111 .42 -3.9GoldStr g GSS ... ... 6 .92 .56 609 .69 -22.2GldFld GV ... ... 11 6.38 3.60 42 4.40 -10.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 44 25.70 -3.1GS BDC n GSBD 1.80 8.6 11 23.25 18.78 84 20.88 -5.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 81 30.61 +2.0GS ActEM GEM ... ... ...q 39.44 30.92 212 35.47 -.9GS ActEur GSEU .60e ... ... 33.94 29.45 6 32.29 +1.9GS ActJpn GSIY ... ... ... 36.02 29.67 3 34.57 +2.8GS US LgC GSEW ... ... ... 46.27 40.58 5 43.90 +1.0GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.39 -2.3GS CpBd n GIGB ... ... ... 50.44 47.73 3 47.75 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.45 162 54.77 +2.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 30 100.06 +.1GS Indus n GVIP ... ... ... 57.97 45.03 12 54.67 +3.2sGS SCap n GSSC ... ... ... 45.78 39.39 5 45.95 +6.1GSCI37 GSC ... ... ...q 27.91 17.55 1 27.36 +14.1GoldmanS GS 3.20f 1.3 23 275.31 209.62 2426 239.10 -6.1GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 24 27.11 -5.1GoldS pfN GSpN ... ... ... 28.34 25.95 76 26.01 -6.6GoldS pfB GSpB 1.55 6.0 ... 27.10 25.20 19 25.82 -.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 20 22.90 +.7GoldS pfA GSpA .96 4.3 ... 24.46 21.25 21 22.31 -1.1GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 56 22.49 -.4GS MLPEn GER .64 9.2 ...q 8.04 5.25 521 6.98 +13.5GS MLPInc GMZ 1.38 14.5 ... 10.50 7.55 167 9.54 +6.7GoodrPet n GDP ... ... ... 15.75 8.20 37 14.36 +31.6sGormanR GRC .50 1.5 29 33.76 23.55 60 33.37 +6.9vjGrace GRA .96 1.3 21 77.37 58.48 530 72.66 +3.6Graco s GGG .53 1.1 15 49.69 34.89 296 46.09 +1.9sGrahamCp GHM .36 1.5 17 24.66 17.97 26 24.67 +17.9GrahamH s GHC 5.32f .9 23 625.45 536.90 13 605.70 +8.5Graingr GWW 5.44f 1.8 27 309.80 155.00 462 306.80 +29.9Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.59 -5.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2120 27.53 +3.3sGranTrra g GTE ... ... ...dd 3.43 1.93 1725 3.41 +26.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 30 3.43 +20.4GraniteC GVA .52 .9 29 68.58 45.78 300 59.26 -6.6 GranitPnt n GPMT 1.52f 8.5 54 19.30 16.15 124 17.88 +.8GraniteRE GRP/U 2.30 ... ... 42.49 36.24 1 40.70 +4.1Gran Gld n BAR ... ... ... 142.87 123.68 2 128.74 -1.2GranCom n COMB ... ... ... 27.07 24.80 70 26.82 +2.5GranSP n COMG ... ... ... 32.29 24.96 0 30.74 +11.0GrphTInt n EAF ... ... ... 20.01 14.44 809 19.06 +23.0GraphPkg GPK .30 2.0 16 16.74 12.65 6636 14.77 -4.4GrayTelev GTN ... ... 6 17.80 10.70 767 11.60 -30.7GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.35 -27.9GrtAjax n AJX 1.20 9.0 9 15.40 12.27 23 13.26 -4.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 25.10 -1.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 178 1.22 -5.4GtPlainEn GXP 1.10 3.5 15 34.72 28.38 996 31.80 -1.4GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 231 43.26 +8.7GreenDot GDOT ... ... 37 74.23 35.67 396 72.25 +19.9sGreenTrH n GHG ... ... ... 14.69 10.75 1035 15.48 +19.5GreenbCos GBX .92f 1.8 11 54.45 41.45 1001 50.25 -5.7sGreenhill GHL .20 .7 ...dd 27.15 13.80 291 27.05 +38.7Greif A GEF 1.68 2.8 20 65.60 47.97 205 59.54 -1.7Greif B GEF/B 2.51e 3.9 20 71.95 52.50 3 63.90 -7.9Griffon GFF .28f 1.2 24 24.50 17.45 168 22.65 +11.3Group1 GPI 1.00 1.4 10 84.47 51.62 155 72.63 +2.3GrubHub GRUB ... ... ...cc 112.41 41.35 956 103.38 +44.0GAeroPac PAC 2.78e 3.1 ... 119.87 87.66 159 88.52 -13.9GpoASur ASR 3.31e ... ... 229.45 164.65 51 168.31 -7.8GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 131 8.37 -1.5GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 1 9.85 +5.3GpSuprvi n SUPV ... ... ... 33.85 16.11 939 20.84 -28.9GpTelevisa TV ... ... ... 27.37 14.20 2495 17.80 -4.7GuangRy GSH .63e 2.2 ... 37.43 24.43 2 28.74 -14.0Guess GES .90 3.5 ...cc 25.86 9.76 1236 25.64 +51.9GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 13 21.39 -5.9Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.10 -3.1GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 28 21.65 -1.3GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.01 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 169.29 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.86 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 92.75 109.46 +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 31.42 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 167.46 136.99 155.08 +.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 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 95.55 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 163.98 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.09 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 11.1 ...q 9.42 7.72 138 8.62 -3.1GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 59 59.64 -1.6GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.8 ...q 8.98 7.25 61 8.38 -.1GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 4 26.60 -3.6sGugSolar TAN .83e 3.1 ...q 26.92 18.03 288 26.73 +6.4GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.68 23 32.12 +8.6GugChRe TAO .40e 1.3 ...q 33.38 23.83 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.13 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 7 38.19 +2.3Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.78 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 54.72 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 0 43.12 -8.9GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 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 46.20 53.08 +1.9sGugRJ SB1 RYJ .59e 1.3 ...q 46.73 38.09 10 46.95 +7.9GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 58.56 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.97 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 85 21.08 -2.3Guidewire GWRE ... ... ...dd 92.95 62.20 553 92.81 +25.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 45 34.02 +19.4H -HCA Hldg HCA .35p ... 16 106.84 71.18 1863 103.10 +17.4HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 57 42.42 +41.9HCP Inc HCP 1.48 6.4 13 33.67 21.48 2663 23.14 -11.3HDFC Bk HDB .37e .4 ... 110.77 83.50 548 97.92 -3.7HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.28 226 34.00 -30.1HMG HMG ... ... ...dd 16.33 8.94 1 14.00 +12.1HNI Corp HNI 1.18f 3.2 18 46.53 31.16 125 37.04 -4.0HP Inc HPQ .56f 2.5 14 24.75 17.10 7262 22.30 +6.1HRG Grp HRG ... ... ...dd 19.77 9.42 2184 12.45 -26.5HSBC HSBC 1.50e 3.0 ... 55.89 43.12 1203 49.64 -3.9HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 30 25.84 +.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5sHaemonet HAE ... ... 83 89.39 38.47 373 89.57 +54.2HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5284 5.58 -26.3Hallibrtn HAL .72 1.3 ...dd 57.86 38.18 10189 54.37 +11.3HalyrdHlt HYH ... ... 26 54.46 35.79 230 52.96 +14.7HamBchBr HBB .34 1.2 ... 41.00 20.97 20 27.45 +6.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 32 39.42 +.2tHanJS JHS .87e 6.5 ...q 15.12 13.40 25 13.36 -10.0tHanJI JHI 1.45e 9.0 ...q 18.85 16.20 14 16.17 -7.6HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 53 15.30 -10.7HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 26 20.66 -3.6HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 34 20.11 -6.4HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 53 17.82 -5.0HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 88 22.27 -9.7Hanesbds s HBI .60 3.3 9 25.73 16.38 11857 18.14 -13.2HannArms HASI 1.32 7.0 34 25.28 17.33 243 18.88 -21.5HanoverIns THG 2.16 1.8 65 121.39 81.73 225 119.04 +10.1HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 10 25.27 -.2HarleyD HOG 1.48 3.5 13 56.95 39.34 1742 42.57 -16.3HarmonyG HMY .05 ... ... 2.53 1.56 1753 1.80 -3.7HarrisCorp HRS 2.28 1.5 27 170.54 107.78 939 152.84 +7.9sHarsco HSC .20m .9 61 23.60 13.75 439 23.65 +26.8HarteHk rs HHS ... ... ... 14.40 7.27 5 10.31 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 28 28.95 -1.1HartfdFn HIG 1.00 1.9 18 59.20 48.53 1850 53.27 -5.3HartfFn wt HIG/WS ... ... ... 53.33 42.66 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 119 20.15 -11.0HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 445 33.14 -8.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 275 6.08 +2.2HlthcrRlty HR 1.20 4.6 42 36.25 26.27 980 26.31 -18.1HlthcreTr HTA 1.22 5.0 47 32.84 24.19 1374 24.46 -18.6HeclaM HL .01e .3 ...dd 6.13 3.25 3379 3.95 -.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.55 56.47 229 90.18 Heico A s HEI/A ... ... 57 78.65 47.00 139 73.45 HelixEn HLX ... ... 3 8.70 4.82 1019 8.30 +10.1HelmPayne HP 2.80f 3.8 ...dd 75.02 42.16 1060 73.31 +13.4Hemisphrx rs HEB ... ... ... .74 .28 708 .30 -12.1HennCap n HCAC ... ... ... 10.49 8.97 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.70 +3.2Herbalif s HLF ... ... 23 56.75 30.36 2917 53.22 Herbalife HLF/O ... ... 24 113.49 60.71 111.17 +64.2HercHld n HRI ... ... ... 72.99 35.10 168 58.71 -6.2HercTGC HTGC 1.24 9.9 12q 13.97 11.55 313 12.47 -5.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 4 25.10 -2.0HeritageIns HRTG .24 1.4 60 19.15 8.85 154 17.52 -2.8Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 4 24.09 -4.2Hersha rs HT 1.12 5.7 14 19.87 16.60 288 19.56 +12.4Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 25 23.16 -6.1Hersha pfE HTpE ... ... ... 26.40 22.66 4 23.23 -6.1Hershey HSY 2.62 2.8 20 116.49 89.10 1088 92.60 -18.4HertzGl HTZ ... ... ... 27.27 8.52 3316 18.04 -18.4sHess HES 1.33f 2.0 ...dd 63.84 37.25 4110 65.17 +37.3sHess pfA HESpA ... ... ... 71.68 48.24 129 72.93 +26.0HessMidP n HESM 1.33f 6.5 20 25.23 18.32 108 20.53 +3.6HP Ent n HPE .56f 3.2 44 19.48 12.70 10600 17.67 +23.1sHexcel HXL .50 .7 26 70.44 49.95 355 70.43 +13.9Hi-Crush HCLP 1.05e 7.2 16 15.35 7.25 1603 14.60 +36.4HighPtRs HPR ... ... ...dd 7.38 2.66 2390 6.85 +33.5HighlFlR n HFRO ... ... ... 16.60 15.00 82 15.99 +3.2HighwdPrp HIW 1.85 4.2 19 53.34 41.34 608 44.20 -13.2Hill Intl HIL ... ... ...dd 6.00 4.25 108 5.60 +2.8Hill-Rom HRC .80 .9 23 91.11 71.91 398 89.78 +6.5HillenInc HI .83 1.7 23 49.35 34.65 280 47.80 +6.9HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 32.96 -4.0HilltopH HTH .28 1.2 12 28.32 21.47 865 22.98 -9.3HilGrVa n HGV ... ... ... 47.75 32.20 1882 39.05 -6.9Hilton HLT .60 .7 42 88.11 60.54 1309 83.30 +4.3HoeghLP HMLP 1.72 9.7 11 20.00 15.33 85 17.75 -4.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 16 25.45 -5.4HollyEngy HEP 2.62f 8.8 14 36.05 26.09 180 29.86 -8.1sHollyFront HFC 1.32 1.8 18 69.49 23.46 2963 72.43 +41.4HomeDp HD 4.12 2.2 25 207.61 144.25 4226 185.33 -2.2Honda HMC .84e 2.5 ... 37.29 27.05 266 33.10 -2.9HonwllIntl HON 2.98 2.0 65 165.13 131.35 1968 147.12 -4.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 136 44.35 +.6HorizGbl n HZN ... ... 28 19.26 5.13 519 5.95 -57.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.80 +1.6HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 50.03 -.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 35

HorGKWld KLDW ... ... ...q 35.73 30.14 6 34.69 +3.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 3 20.52 -4.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.52 +1.1Hormel s HRL .75 2.1 22 38.00 29.75 1618 36.38 Hornbeck HOS ... ... ...dd 4.87 1.51 434 3.40 +9.3HostHotls HST 1.00a 4.9 17 21.53 17.26 5414 20.31 +2.3HoulihnL n HLI 1.08 2.2 19 52.81 32.72 271 48.86 +7.6HstnAEn HUSA ... ... ... 1.05 .22 517 .26 -21.2HovnanE HOV ... ... ...dd 3.41 1.65 1812 1.86 -44.5HHughes HHC ... ... 27 140.38 114.28 151 129.58 -1.3HuanPwr HNP 2.45e 8.8 ... 31.85 23.64 71 27.85 +11.4Hubbell HUBB 3.08 2.9 20 149.03 100.55 460 106.03 -21.7HubSpot HUBS ... ... ...dd 124.45 63.00 289 110.35 +24.8HudBayM g HBM .02 ... 11 10.25 4.60 463 7.35 -16.5HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 692 33.09 -3.4HugotnR HGT .09e 12.4 2 2.05 .55 108 .73 -48.1Humana HUM 2.00f .7 24 299.85 223.40 402 290.92 +17.3HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 13 39.89 +4.0HuntgtnEco HECO .47e .2 ...q 44.87 38.84 41.94 +.6HuntgtnIng HII 2.88 1.3 21 276.69 183.42 432 220.88 -6.3Huntsmn HUN .65 2.0 11 36.09 23.12 2792 32.32 -2.9sHuya n HUYA ... ... ... 22.75 15.25 8329 20.00 +24.5Hyatt H ... ... 38 83.02 54.38 1106 81.07 +10.2HysterYale HY 1.21 1.8 18 93.90 62.62 46 68.46 -19.6I -IAMGld g IAG 1.52f 25.7 99 7.25 4.19 2031 5.92 +1.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 3649 8.67 -10.9IDT Cp IDT 1.00f 18.3 ... 17.71 5.08 199 5.45 -48.6IEC Elec IEC ... ... ...cc 5.49 3.35 36 5.25 +27.4tING ING .14e .9 ... 20.58 15.69 3424 15.58 -15.6ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 14 25.57 +.1ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 62 25.76 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 168 28.35 +43.5iPInvVix 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 ... ... ... 29.89 24.66 1 24.90 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.17 58 30.59 +.5IQ Hedge MCRO ... ... ...q 27.20 25.57 26.48 -.3IQ HdgLgS QLS ... ... ...q 24.53 20.55 0 22.09 +.9IQ Ch SC n CSML ... ... ... 29.58 23.89 86 28.29 +.9IQ HdgEv QED ... ... ...q 22.00 20.65 21.13 +1.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 4 24.14 -4.0tIQ CorePl n AGGP ... ... ... 21.05 18.82 60 18.82 -5.7tIQ CoreBd n AGGE ... ... ... 19.86 18.36 4 18.35 -6.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 15 24.27 -.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.58 22.56 IQ 50HgEur HFXE ... ... ...q 21.45 19.05 370 20.57 +1.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 2 21.95 +1.4IQ RealRtn CPI ... ... ...q 27.85 27.17 27.63 +.8IQUSReSC ROOF 1.43e 5.8 ...q 27.88 22.60 9 24.52 -6.8IQMrgArb MNA ... ... ...q 31.92 30.18 62 30.70 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.70 -3.5IQGblOilSC 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 34 28.35 -.8IQVIA Hldg IQV ... ... 12 110.67 82.83 1891 97.83 -.1IRSA IRS ... ... ... 32.97 18.04 66 20.91 -29.4iShGold IAU ... ... ...q 13.11 11.61 10461 12.38 -1.0siShGSCI GSG ... ... ...q 18.00 13.16 242 18.03 +10.7iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1090 22.86 -1.3iSAstria EWO .37e 1.5 ...q 27.41 20.43 23 24.79 +.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 12 20.49 -2.5iShBrazil EWZ .67e 1.7 ...q 47.85 32.70 33273 39.08 -3.4iShCanada EWC .48e 1.6 ...q 30.60 25.92 2998 29.32 -1.1iShEMU EZU .86e 1.9 ...q 47.13 40.03 4544 44.50 +2.6iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1221 32.76 +4.9iShGerm EWG .60e 1.8 ...q 35.87 30.08 2859 33.01 iSh HK EWH .61e 2.4 ...q 26.93 23.03 2683 25.89 +1.8iSh SKor EWY .65e .9 ...q 79.07 65.76 2605 73.11 -2.4iShMexico EWW .78e 1.7 ...q 57.82 46.25 5934 46.31 -6.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 243 32.00 +.9iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 311 47.95 +.3iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 1167 64.87 -7.3iShSpain EWP .99e 3.0 ...q 36.38 31.52 1074 33.20 +1.3iSSwedn EWD .76e 2.2 ...q 36.71 32.02 185 33.98 +.2iShSwitz EWL .75e 2.2 ...q 37.84 33.43 357 34.44 -3.2iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 395 31.49 -4.9tiShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.30 22 49.28 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.67 3 53.47 -1.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.49 2 48.62 -5.0iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.57 82 46.89 -6.2iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 2 46.64 -6.9iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 28 41.30 -1.3iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 13 10.54 -2.7siShGblEnP FILL .59e 2.4 ...q 24.20 17.81 24 24.26 +12.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 46 29.66 +1.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 189 89.76 +1.9iShEMktSC EEMS .89e 1.7 ...q 57.36 46.02 15 51.73 -2.6iShEMkBd LEMB .42e .9 ...q 50.78 45.96 135 46.20 -4.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 36 83.53 -.9iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 544 60.64 -.2iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 33 82.36 +3.2iShThai THD 1.88e 2.0 ...q 103.71 76.79 180 94.89 +2.6iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 51.28 iShChile ECH .71e 1.4 ...q 56.53 41.34 317 51.94 -.4iShBRIC BKF .54e 1.2 ...q 50.94 36.83 23 45.30 +1.8iShsUSA EUSA .67e 1.2 ...q 59.06 49.97 7 56.31 +1.6iShSilver SLV ... ... ...q 17.14 14.44 4987 15.47 -3.3iShS&P100 OEF 1.92e 1.6 ...q 127.67 105.73 362 119.98 +1.1iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.16 3 103.12 -2.3iShAcwiMV HACV ... ... ...q 29.95 27.42 29.10 -2.3iShMrnLG JKE 1.20e .7 ...q 173.88 137.79 15 170.18 +8.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 144.00 15 157.24 -1.0iShBrazSC EWZS .40e 2.8 ...q 18.14 12.25 8 14.54 -10.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 68 18.18 -2.5iShSPTUS s ITOT ... ... ...q 65.40 54.59 725 62.58 +2.4iShSTNtMu SUB .86 .8 ...q 106.40 104.31 115 104.56 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.51 8 110.51 -2.3tiShTIPS TIP 1.69e 1.5 ...q 115.26 111.27 719 111.06 -2.6iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 17962 47.79 +3.5iShTransp IYT 1.70e .9 ...q 206.73 160.64 187 193.73 +1.1siShChinaSC ECNS 1.73e 3.1 ...q 55.78 44.65 25 55.47 +9.7iSCorSP500 IVV 4.38e 1.6 ...q 288.69 240.33 2290 273.88 +1.9iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 8 183.56 -1.1tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.15 2789 105.03 -3.9iShEMkts EEM .59e 1.3 ...q 52.08 40.90 73012 46.46 -1.4tiShiBoxIG LQD 3.87 3.4 ...q 121.85 113.99 3272 113.81 -6.4iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 2 65.97 +2.1tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.27 728 24.27 -3.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 15 56.00 -7.5iShGblTech IXN 1.10e .7 ...q 171.45 129.32 29 165.88 +8.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 25 50.14 -5.1iSMrnMCG JKH .59e .3 ...q 220.00 179.51 1 215.91 +6.6iShIndones EIDO .35e 1.4 ...q 30.61 23.77 933 24.39 -14.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.56 389 161.17 +5.5iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.43 -2.4iShGblHcr s IXJ ... ... ...q 61.56 53.04 31 56.81 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 26 69.80 -.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.25 189 84.19 +1.6siSSPGlbEn IXC 1.01e 2.6 ...q 38.89 30.34 393 39.24 +10.4iShCalMn s CMF ... ... ...q 59.75 57.68 44 57.93 -2.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 7 49.40 -3.6iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.65 -.3iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 90 43.10 -4.7siShNANatR IGE .85e 2.2 ...q 38.02 30.59 55 37.97 +7.1iSh JPXNik JPXN ... ... ... 70.78 57.37 4 66.13 +1.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.52 626 85.05 +1.7iShLatAm ILF .60e 1.8 ...q 39.54 29.22 3804 34.17 iShUSAMo MTUM .81e .7 ...q 113.60 86.60 607 110.59 +7.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 9 160.70 +.8iShPhilpns EPHE .20e .6 ...q 40.19 32.21 132 33.08 -14.8iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.10 429 112.04 -1.9iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 871 108.13 -2.4iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.60 +4.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.89 9 51.61 -1.5iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 2 39.19 -.8iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.04 100 67.08 +1.6tiSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7331 116.21 -8.4iSRTop200G IWY .82e 1.1 ...q 79.55 63.41 55 76.83 +5.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.63 5 62.82 +2.2iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 524 34.04 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 16189 71.59 +1.8iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 7 65.94 +2.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 233 88.35 -.9tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.20 15 59.07 -8.8iSRusMCG IWP 1.02e .8 ...q 130.04 106.51 144 126.61 +4.9iShNorC bt ENOR .58e 2.0 ...q 28.87 21.48 4 28.69 +11.2iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 86 211.73 +1.7iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 178.40 +2.4iShIreland EIRL .55e 1.1 ...q 50.12 42.90 3 48.18 +.4iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1768 194.78 +2.6tiSh10yCBd CLY 2.67 4.6 ...q 63.67 57.62 32 57.46 -9.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13198 85.49 -2.0iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 6 43.85 +11.2iShSft IGV .12e .1 ...q 185.41 131.86 135 180.26 +16.6iShCorUS n FTY ... ... ... 51.01 43.20 403 45.44 -8.4iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 6 67.86 +.4iShNetw IGN .25e .5 ...q 55.29 44.16 3 51.80 +6.9iShNATch IGM .73e .4 ...q 195.60 143.13 31 190.26 +12.7iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 15 57.60 -7.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.31 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 77 92.56 -8.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 87.75 21 100.92 +2.7iShGbl100 s IOO ... ... ...q 49.47 41.97 28 47.27 +3.0iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 57 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 13 187.34 +4.5tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.31 0 109.28 -4.1iShIndia bt INDA .24e .7 ...q 38.21 31.54 3583 33.37 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 944 122.82 -1.2iSMrnSCG JKK .87e .4 ...q 196.20 155.41 4 195.00 +8.7iShPoland EPOL .42e 1.8 ...q 30.19 23.25 348 23.73 -12.4iSMCGth IJK 1.88e .8 ...q 230.66 190.88 171 224.76 +4.1iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 28 106.98 -2.5iSR1KGr IWF 1.45e 1.0 ...q 146.15 116.99 700 141.60 +5.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 15 46.20 -12.1iSRus1K IWB 2.36e 1.6 ...q 159.31 132.90 454 151.60 +2.0iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 1172 130.46 +3.7siSR2KGr IWO 1.36e .7 ...q 201.80 161.33 424 201.77 +8.1tiSh10-20TB TLH 2.99 2.3 ...q 140.10 127.78 14 127.56 -6.2iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2705 51.01 +.4siShR2K IWM 1.77e 1.1 ...q 161.32 134.12 18614 161.66 +6.0iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 491 84.91 -5.8iShChina MCHI .61e .9 ...q 76.72 53.41 2178 69.49 +4.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 217 73.96 +1.3iSRus3K IWV 2.47e 1.5 ...q 169.20 141.38 169 161.79 +2.3iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 14 71.53 +2.1iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 53 124.54 -6.3iSUSAMinV USMV .87e 1.7 ...q 55.45 48.24 913 52.31 -.9iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 5 150.50 -1.2iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 52 161.82 +1.1iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 22 48.32 -2.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 72 27.13 -7.8iShTech IYW 1.20e .7 ...q 184.45 138.25 137 178.50 +9.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.44 3 92.74 -.1 iShGblCSt s KXI ... ... ...q 54.58 47.79 26 48.41 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 9778 75.32 -7.0iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 70 115.62 +5.7iSh0-5Tips STIP ... ... ...q 101.11 99.27 102 99.39 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.22 3174 37.92 -13.3iShInds IYJ 1.65e 1.1 ...q 158.32 128.54 20 147.40 iShAerosp ITA 1.31e .7 ...q 207.47 154.10 125 197.77 +5.1iShHltcare IYH 3.01e 1.7 ...q 193.31 156.90 39 176.65 +1.4iShFinSv IYG 1.21e .9 ...q 142.14 105.64 83 136.25 +4.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 70 52.68 +6.9iShInsur IAK .82e 1.3 ...q 69.95 59.34 45 64.44 -3.2iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 116 120.47 +.9iShBroker IAI .65e .9 ...q 70.58 49.35 31 68.62 +9.3siShUSEngy IYE 1.14e 2.6 ...q 42.87 33.70 502 43.34 +9.3iShESGSel KLD 1.14e 1.0 ...q 119.20 99.78 7 112.71 +1.5siShCrSPS s IJR ... ... ...q 82.06 66.77 4286 82.28 +7.1iShMedDev IHI 1.57e .8 ...q 198.58 157.03 85 196.43 +13.2iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 10 114.49 -9.7iShHltcPrv IHF .24e .1 ...q 172.85 139.29 22 171.69 +9.5iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 310 63.89 +1.3iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 11 149.39 -3.2iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 62 102.63 +.4iShPeru EPU .70e 1.6 ...q 44.95 32.98 36 42.80 +4.4iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3731 67.50 +2.1siShOilEq IEZ .86e 2.1 ...q 40.47 29.57 73 40.29 +12.2iShDJ US IYY 2.01e 1.5 ...q 143.07 119.62 11 136.49 +2.1siShO&GEx IEO 1.06e 1.4 ...q 74.71 50.49 133 76.75 +18.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 30 54.10 +.4iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 402 48.10 +1.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 48 44.76 -.4siSRusMic IWC 1.08e 1.0 ...q 102.83 83.45 36 103.27 +7.9iShModAllo AOM .71e 1.9 ...q 39.05 36.79 72 37.57 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 36 24.63 -4.6iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 4379 55.98 +1.4siSSCVal IJS 1.73e 1.1 ...q 161.56 132.50 73 162.09 +5.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 39 34.01 -1.8iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 74 82.18 +1.8iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.33 -.8tiShiB3-23x s IBCE ... ... ...q 24.76 23.43 2 23.43 -3.5iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.51 3 25.52 -3.5iShBd3-20 s IBDC ... ... ...q 26.38 25.81 33 25.90 -.7iStar STAR ... ... 4 12.49 9.75 384 10.69 -5.4iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 25.35 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.21 -1.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 5 25.03 -.6ITT Inc ITT .54f 1.0 17 57.62 36.93 344 54.06 +1.3tiBio IBIO ... ... ...dd .55 .14 994 .14 -20.3Idacorp IDA 2.36 2.7 22 100.04 79.59 223 88.04 -3.6IDEX IEX 1.72f 1.2 30 150.72 106.39 192 138.02 +4.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1447 145.77 -12.6Imax Corp IMAX ... ... ...cc 27.78 17.58 344 23.85 +3.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 323 .28 -11.4ImpacMtg IMH ... ... 3 16.83 7.18 19 8.66 -14.8ImpOil g IMO .57 1.7 66 33.11 25.91 407 32.75 +5.0IncOpR IOR ... ... 28 13.79 8.51 1 12.77 +15.2IndCDrillg ICD ... ... ...dd 5.48 2.72 234 5.10 +28.1IndepHld IHC .12f .3 14 39.85 17.25 14 36.00 +31.1IndepRT IRT .72a 7.8 18 10.63 8.26 334 9.21 -8.7IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 77 24.39 -6.6IndiaGCap IGC ... ... ...dd 1.63 .30 142 .61 -39.5IndoTel s TLK .67 ... ... 36.19 23.66 424 24.68 -23.4IndBach IBA .87e 1.5 ... 67.61 54.25 3 57.61 +.5Infosys INFY .40e 2.3 16 18.71 13.88 3977 17.36 +7.0InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 315 21.12 +13.7InfuSystem INFU ... ... ...dd 2.95 1.25 44 2.90 +26.1IngerRd IR 1.80 2.0 21 97.67 79.63 1698 89.97 +.9sIngevity NGVT ... ... ... 83.21 53.62 347 83.60 +18.6Ingredion INGR 2.40 2.1 15 146.28 107.77 699 113.38 -18.9InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 47 33.50 +3.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.70 -.9Innsuites IHT .01 .4 ...dd 3.70 1.23 504 2.27 +29.7Inphi IPHI ... ... 17 44.25 23.65 403 33.13 -9.5InsightS n INSI ... ... ... 21.10 18.40 20 18.47 -7.2sInsperity s NSP ... ... 29 89.90 34.88 171 89.65 +56.3sInsprMed n INSP ... ... ... 32.65 22.50 127 33.38 +33.6InspMD 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 48.25 190 59.85 -21.2Instructre n INST ... ... ...dd 46.50 24.55 104 42.25 +27.6sIntegerHl ITGR ... ... ...dd 67.40 38.95 164 66.85 +47.6Intellichk IDN ... ... ...dd 4.55 1.50 30 2.04 -20.3IntellgSys INS ... ... ...dd 8.24 3.30 16 7.15 +56.8Intelsat I ... ... ... 14.86 2.44 4373 14.36 +323.6InterXion INXN ... ... ... 67.19 43.51 334 63.51 +7.8IntcntlExc s ICE .88e 1.2 17 76.30 59.22 1730 72.40 +2.6IntCtlHtls IHG ... ... ... 69.23 49.03 116 64.89 +2.2IBM IBM 6.28f 4.3 10 171.13 139.13 3147 144.50 -5.8IntFlav IFF 2.76f 2.2 32 157.40 123.19 1035 125.07 -18.0sIntlGmeT n IGT .80 2.6 ... 30.96 17.25 2464 30.38 +14.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2352 55.06 -5.0IntlSeaw n INSW ... ... ... 23.43 15.23 84 18.76 +1.6IntTower g THM ... ... ...dd .78 .29 84 .65 +51.2Interpublic IPG .84f 3.5 16 26.01 18.30 2858 23.93 +18.7IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.16 -1.2inTestCorp INTT ... ... 17 10.25 5.75 26 6.80 -21.4sIntPotash IPI ... ... ...dd 5.12 2.03 2754 4.99 +4.8Intrexon XON ... ... ...dd 25.88 10.26 1121 15.95 +38.5Inuvo INUV ... ... ...dd 1.39 .68 84 .71 -12.3Invacare IVC .05 .3 ...dd 19.20 11.25 205 17.30 +2.7Invesco24 n IHTA ... ... ... 10.33 8.28 44 9.10 -11.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 23 9.87 +.8InvAdvMu2 VKI .78 7.5 ...q 11.93 10.33 69 10.46 -8.1tInv Bond VBF .83a 4.7 ...q 20.29 17.58 39 17.59 -11.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 116 11.61 -7.7InvDynCrd VTA .90 7.7 ...q 12.28 11.33 247 11.64 -.6tInvHiInc2 VLT 1.24 9.1 ...q 15.25 13.57 13 13.56 -7.8Invsco iim IIM .84 6.0 ...q 15.47 13.64 109 14.04 -5.8Invesco IVZ 1.16 4.0 12 38.43 27.35 2074 28.65 -21.6InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 673 15.95 -10.5InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 4 25.03 +.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 4 25.48 -1.1InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 15 24.26 -2.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 94 7.37 -7.9InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 109 11.60 -6.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 79 11.68 -6.6InvPAVal VPV .79 6.7 ...q 12.68 11.54 41 11.74 -3.4Invsco iqi IQI .76 6.5 ...q 13.04 11.70 87 11.76 -6.0InvSrInco VVR .31 7.1 ...q 4.71 4.26 294 4.41 +.5InvTrIG VGM .88 7.2 ...q 13.80 12.09 182 12.16 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 35 12.65 -7.8InvTech ITG .28 1.2 ...dd 23.96 17.63 179 22.70 +17.9InvRlEst IRET .28 5.5 4 5.93 4.05 301 5.13 +2.8InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 12 23.33 -10.3Invitae n NVTA ... ... ...dd 10.44 4.35 431 6.54 -28.0InvitHm n INVH .44 2.0 ... 24.30 20.25 1876 22.14 -6.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.04 +6.1iPS&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 28.15 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 21.44 12.86 1 21.48 +21.3iPBetaNGs 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 6.9 28 41.52 30.78 1207 32.05 -15.1iShItaly rs EWI ... ... ...q 34.45 27.27 5355 32.40 +6.4iShJapan rs EWJ ... ... ...q 64.71 52.81 4412 61.16 +2.1iSMlasia rs EWM ... ... ...q 36.56 31.21 990 34.65 +5.1iShSing rs EWS ... ... ...q 28.35 23.28 368 27.21 +4.9iSTaiwn rs EWT ... ... ...q 39.36 34.13 3608 36.82 +1.7iSh UK rs EWU ... ... ...q 38.05 32.82 1109 37.08 +3.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 49 49.51 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.31 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 19 57.95 +5.1iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 13832 56.30 -1.1tiSh 10 Cp n LLQD ... ... ... 51.31 46.67 0 46.49 -9.3iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.13 -4.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 3 14.80 +2.5iShEnhBd n IGEB ... ... ... 50.77 47.60 47.64 -5.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.39 -2.6iShFSIntSC ISCF .12p ... ...q 34.73 27.98 12 33.46 +3.1iShRs2500 n SMMD ... ... ... 45.58 38.87 6 45.35 +3.8iShFacSIntl INTF .17p ... ...q 31.21 26.10 143 29.79 +3.3iShArgGl n AGT ... ... ... 32.94 24.18 4 27.08 -10.3iShFS USA LRGF .19e ... ...q 33.93 28.11 73 32.56 +2.4iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 12 41.41 +4.8iShFacSGbl ACWF .11p ... ...q 34.07 26.75 5 31.35 +2.2iSh iBd23 n IBML ... ... ... 25.96 24.64 19 24.82 -1.6iSh IntDv n IDEV ... ... ... 62.47 53.10 7 59.35 +1.5iShMgRE rs REM ... ... ...q 48.54 39.80 73 43.31 -4.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 489 46.75 -.8iShDvlValu IVLU ... ... ...q 28.44 23.75 18 27.08 +2.5tiSh 3-10yr n IMTB ... ... ... 50.70 47.24 8 47.25 -4.9iShSaudi KSA ... ... ... 31.62 24.50 64 30.10 +15.0iSh MinVl n SMMV ... ... ... 30.51 27.20 0 30.22 +3.5iShIntDevM IMTM .30p ... ...q 33.00 27.90 18 31.32 +2.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 5 30.25 +2.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 3 118.97 +1.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.12 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 25 26.81 +1.2iShMsciChA CNYA ... ... ... 35.68 26.05 3 31.60 -1.3iSh IntDvGr IGRO ... ... ... 62.04 53.76 9 57.04 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 0 41.74 +7.7iShMultInd INDF ... ... ... 33.67 29.24 30.87 -3.2iShMultHl HCRF ... ... ... 35.18 28.35 8 32.40 +2.5iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 41 25.26 -.4iShMultMat MATF ... ... ... 36.19 29.62 1 33.85 -1.0iSh MultFin FNCF ... ... ... 37.85 30.16 3 35.10 -.7siShMultiEn ERGF ... ... ... 30.28 23.28 1 30.47 +7.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.53 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.49 -.1iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.67 386 34.60 -.5iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.63 +4.2iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 209 31.40 +5.3iShGblReit REET .94e 3.8 ...q 26.68 23.40 57 24.63 -5.6iSh 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 29.74 +3.4iShCoreInt IAGG ... ... ... 53.61 51.09 25 52.25 +.4iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4 iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 28 60.80 +2.0iShEurMV HEUV .98 3.9 ...q 25.74 23.44 0 25.26 +2.4iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 14 96.65 -.7iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 2 26.77 +1.4iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 69.69 +2.6siShEafeMV HEFV ... ... ...q 28.12 26.08 1 28.27 +2.5iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 3 25.68 +1.3iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 192 51.26 +2.2iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 37.01 +1.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 37 25.37 -1.2iShEm exCh EMXC ... ... ... 58.49 50.03 1 51.99 -3.6tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.01 9 24.00 -4.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 66 25.29 -.5iSHgxUSHY HHYX .67e ... ...q 28.14 26.86 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 433 34.00 +1.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 173 30.65 +3.3iShCHMex HEWW 1.41p ... ...q 21.71 18.72 0 18.80 -6.0iShH10yCBd CLYH .31e ... ...q 27.42 24.97 2 26.14 -1.1iShCHSpain HEWP .31p ... ...q 24.22 20.85 5 23.01 +3.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.01 -2.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 6 18.42 +9.4iShShMMu MEAR .27e ... ...q 50.18 49.61 17 49.78 -.1siSCHEafSC HSCZ .19p ... ...q 32.18 28.02 0 32.30 +4.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 27.48 +2.3iShGbMM rs PICK ... ... ... 37.91 25.02 133 36.68 +5.9iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.03 +2.1siShTrFRBd TFLO .07e .1 ...q 50.73 50.00 31 50.28 +.1siShCH UK HEWU .24p ... ...q 25.11 22.21 4 25.16 +3.4iSh ESG s ESGE ... ... ... 74.08 31.70 17 72.04 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 0 27.13 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 1 27.90 +1.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 89 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.82 260 33.67 +1.0iShCHSoK HEWY .48p ... ...q 32.01 28.41 30.37 +.4iShFacEmg EMGF .13p ... ...q 53.84 41.63 41 49.84 +.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 1441 23.08 -5.9iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 25 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 157 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 152 24.78 -.4tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.14 49 24.16 -3.6tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 71 24.22 -3.0iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 46 23.71 -5.3tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.87 34 23.92 -4.5iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 107 24.29 -2.1IsoRay ISR ... ... ...dd .65 .36 761 .55 +37.8IsraelChm ICL .27e 5.8 ... 4.95 3.85 127 4.64 +14.9IssuerDir ISDR .20 1.2 59 18.95 11.65 0 17.10 -6.8sItauCorpb ITCB 2.48e 15.2 79 16.26 10.28 1 16.34 +21.6ItauUnibH ITUB .32e 2.6 ... 16.98 10.35 17574 12.34 -5.0IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 90 14.20 -6.1J -JAlexHld n JAX ... ... 35 12.80 8.70 32 12.15 +25.3JJill n JILL ... ... ... 13.71 4.17 198 5.73 -26.5JBG Smth n JBGS .90 2.5 ... 37.38 30.79 398 35.43 +2.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.90 -1.5JMP Grp JMP .36 7.0 73 7.70 4.92 3 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.66 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.30 25.53 25 25.85 -4.4JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.65 10 62.52 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 90 60.68 +1.0JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 13 58.33 JPM DREq JPUS .26p ... ...q 74.59 64.00 15 70.61 +.1JPM DivInt JPIH ... ... ... 30.65 27.59 30.55 +1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 1 61.52 +2.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.96 +5.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.52 -1.0JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.22 -4.8JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.41 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.49 -2.6JPM UlSh n JPST ... ... ... 51.03 48.88 266 50.15 +.2JPM SCap n JPSE ... ... ... 30.81 27.03 14 30.68 +3.4JPM GlB n JPGB ... ... ... 52.89 50.08 2 50.21 -1.9JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 11 49.86 -2.8JPM USMid JPME ... ... ... 66.84 58.01 4 64.47 +1.1JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 8599 112.96 +5.6JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 24 25.15 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 29 26.24 -3.0JPMAlerian AMJ 2.29 8.4 ...q 31.81 23.17 1084 27.33 -.5JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 34 25.90 -2.8JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 53 25.96 -3.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 97 26.35 -2.2JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 1194 28.11 +7.1JacobsEng JEC .60 .9 25 72.18 49.31 730 63.96 -3.0JaggedPk n JAG ... ... ... 16.55 11.40 1293 13.22 -16.2JHardie s JHX .38e 2.2 80 18.79 13.55 4 17.33 -1.6Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.95 92 49.99 -.4JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 653 33.10 -13.5JpnSmCap JOF .13e 1.0 ...q 13.06 9.70 55 12.41 +5.1Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 1337 28.20 -28.4JernignC n JCAP 1.40 7.4 11 24.89 15.90 40 18.92 -.5Jianpu n JT ... ... ... 9.49 4.75 143 5.85 -9.7JinkoSolar JKS ... ... 36 30.50 16.06 344 19.92 -17.2JBeanTch JBT .40 .5 34 122.65 83.75 367 87.65 -20.9JHMultLgC JHML .10p ... ...q 37.14 31.13 84 35.46 +1.9JH MultMdC JHMM .08p ... ...q 36.30 30.45 22 35.02 +2.7JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.21 +2.1JH MultFin JHMF .08p ... ...q 39.70 31.02 2 37.95 +3.2JH MultHltC JHMH .05p ... ...q 34.56 28.52 2 31.61 +1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 8 45.14 +9.9sJH MultEn JHME ... ... ... 32.90 24.30 4 33.58 +13.2JH MultMat JHMA ... ... ... 38.20 30.31 3 35.75 -.5JH SmCap n JHSC ... ... ... 28.27 24.27 8 26.76 +2.5JH MultDev JHMD ... ... ... 32.58 27.75 7 30.98 +1.9JH MultUt JHMU ... ... ... 29.74 25.00 0 26.40 -4.0JH MulCnSt JHMS ... ... ... 28.79 24.55 24.90 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 2 34.94 -.4JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 20 17.46 +.3JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 27 8.52 -3.4JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6452 123.85 -11.4JohnContl n JCI 1.04e 2.8 25 44.37 32.89 3624 36.51 -4.2JonesEngy JONE ... ... ...dd 2.45 .54 1878 .70 -36.4JonesLL JLL .82f .5 29 178.75 111.66 363 168.81 +13.3Jumei Intl JMEI ... ... 28 4.20 2.00 669 2.49 -14.7JnprNtwk JNPR .72 2.7 15 30.44 23.61 6382 26.72 -6.2Jupai n JP .40f 1.8 22 29.00 7.36 149 22.25 +20.3tJustEngy g JE .41 ... 4 5.91 3.86 1343 3.71 -13.5JustEn pfA JEpA ... ... ... 26.98 21.29 13 23.86 -4.1K -K12 LRN ... ... 57 19.92 12.72 215 16.03 +.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 817 54.38 +7.7KB FnclGp KB ... ... ... 63.96 44.21 77 53.15 -9.2KB Home KBH .10 .4 30 38.80 20.68 1662 25.82 -19.2KBR Inc KBR .32 1.8 12 21.70 13.36 1592 17.44 -12.1KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.56 +1.1KKR KKR 1.31e 5.8 10 24.50 17.96 3107 22.71 +7.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 33 27.03 +.1KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 11 26.50 -.9KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 71 15.98 -.4KKR RE n KREF 1.72e ... ... 23.99 18.09 64 20.13 +.6KMG Chm KMG .12 .2 26 70.60 45.65 124 68.38 +3.5KT Corp KT ... ... ... 18.82 12.70 559 12.99 -16.8Kadant KAI .88f .9 28 114.00 68.60 60 97.40 -3.0Kadmon n KDMN ... ... ... 5.86 2.05 286 3.78 +4.4sKaman KAMN .80 1.1 35 71.31 47.43 157 71.84 +22.1KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 1 25.52 -6.3KC Southn KSU 1.44f 1.3 20 114.91 89.98 1196 108.84 +3.4KapStoneP KS .40 1.2 12 35.01 20.21 503 34.40 +51.6KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 30 17.78 +2.1KA EngTR KYE 1.32m 13.5 ...q 11.82 8.30 110 9.79 -2.7KA MLP KYN 1.80 9.4 ...q 20.38 14.38 484 19.08 +.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 3 25.09 -.6KAMidsEn KMF 1.80m 13.4 ...q 16.00 11.36 66 13.42 -2.8KeanGrp n FRAC ... ... ... 19.83 12.51 2239 16.68 -12.3Kellogg K 2.16 3.5 15 74.28 56.40 1793 61.18 -10.0KelsoTch g KIQ .03f 5.7 ... .89 .24 9 .53 +1.3Kemet KEM ... ... 26 27.35 11.73 5566 18.65 +23.8sKemper KMPR .96 1.3 23 75.00 36.35 263 75.75 +9.9Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 3 25.99 -.3Kennamtl KMT .80 2.0 25 52.52 32.23 557 39.73 -17.9KennWils KW .76 3.8 ...cc 20.60 15.95 680 20.00 +15.3KenonHld n KEN ... ... ... 33.22 12.13 1 15.69 -27.5KeyEngy KEG ... ... ... 21.25 8.20 185 17.44 +47.9Keycorp KEY .48f 2.3 15 22.40 16.28 6211 20.64 +2.3Keycorp pfI KEYpI ... ... ... 29.97 27.01 16 27.11 -6.3Keysight KEYS ... ... 40 55.21 35.62 980 53.76 +29.2KilroyR KRC 1.70 2.4 15 77.70 62.91 391 72.15 -3.3KimbRoy n KRP 1.68f 8.8 ... 20.24 15.06 34 19.13 +17.7KimbClk KMB 4.00 3.8 21 134.30 97.10 1785 104.87 -13.1Kimco KIM 1.12 8.0 14 21.24 13.16 2560 14.00 -22.9Kimco pfI KIMpI 1.50 6.4 ... 25.49 23.33 11 23.62 -6.2Kimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.10 8 21.30 -14.9Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 5 21.88 -12.9Kimco pfL KIMpL ... ... ... 25.99 20.01 46 20.59 -16.8KindMorg KMI .80f 4.9 23 21.25 14.69 14535 16.30 -9.8KindM pfA KMIpA ... ... ... 45.00 29.98 73 31.75 -16.4KindredHlt KND .48 5.4 ...dd 11.90 5.50 696 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 25 4.30 -14.9Kinross g KGC ... ... 27 4.91 3.48 8615 3.56 -17.6KirbyCp KEX ... ... 38 91.45 59.25 412 90.45 +35.4KirklLak n KL .02e ... ... 19.83 11.52 317 19.31 +25.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.7 5 21.57 13.87 581 14.60 -25.5KlondexM g KLDX ... ... ... 3.89 1.29 1787 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 31.07 2312 39.75 -9.1Knoll Inc KNL .60 2.9 14 24.00 16.57 113 20.37 -11.6KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 66 20.25 -2.4Knowles KN ... ... 12 19.13 10.95 902 14.53 -.9Kohls KSS 2.44f 3.8 12 69.48 35.16 3471 63.72 +17.5Koppers KOP 1.00 2.5 11 51.80 33.90 145 39.85 -21.7KoreaElc KEP ... ... ... 20.38 14.12 200 16.64 -6.0KoreaFd KF 4.50e ... ...q 44.64 38.03 6 40.69 -1.4KornFer KFY .40 .7 23 56.18 31.53 486 54.38 +31.4KosmosEn KOS ... ... ...dd 8.62 5.15 1821 7.52 +9.8KrNwChin s KFYP ... ... ...q 44.18 30.07 34.82 +4.0KrS ChIn n KWEB ... ... ... 68.39 53.99 826 60.96 +4.0KranChinA KBA 9.93e ... ...q 39.22 27.68 202 34.14 -.9KraneChCm KCNY .22e .6 ...q 37.87 32.68 2 37.00 +5.4KranShFtse KEMP ... ... ...q 29.85 23.34 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.16 -4.5KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.60 +.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 36 25.04 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 36

KratonCp KRA ... ... 16 53.99 30.70 194 48.95 +1.6Kroger s KR .50 2.0 13 31.45 19.69 16018 25.30 -7.8KronosWw KRO .68 2.7 9 29.49 17.11 315 24.96 -3.1Kyocera KYO ... ... ... 71.92 53.79 8 60.76 -7.3L -L Brands LB 2.40 7.0 10 63.10 30.70 2812 34.05 -43.5L-3 Tch LLL 3.20 1.6 19 218.71 161.04 557 193.95 -2.0LCI Inds LCII 2.20 2.5 16 132.73 85.66 116 88.85 -31.7LG Display LPL ... ... ... 17.05 10.21 578 10.54 -23.4LGL Grp LGL ... ... 19 6.70 4.25 5.38 -4.2LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 18 13.01 -6.7LSB Inds LXU ... ... ...dd 11.71 5.29 117 5.41 -38.2LSC Com LKSD 1.04f 8.4 ... 22.43 11.58 394 12.39 -18.2LTC Prp LTC 2.28f 5.8 17 52.85 34.46 348 39.06 -10.3LaQuinta LQ ... ... 69 21.06 13.62 1273 20.61 +11.6LaZBoy LZB .48 1.6 21 34.25 23.15 286 30.75 -1.4LabCp LH ... ... 21 181.72 137.83 626 176.30 +10.5LadderCap LADR 1.26 8.4 14 15.39 12.83 1070 15.08 +10.6LadThalFn LTS .04 1.1 ...dd 3.84 2.11 170 3.78 +19.6LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 33 25.26 -.2LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.40 -2.1LambWst n LW .77 1.1 25 68.70 42.58 727 67.00 +18.7Lannett LCI ... ... 6 30.35 13.15 1293 16.20 -30.2LaredoPet LPI ... ... 4 13.46 7.41 4157 9.98 -5.9LVSands LVS 3.00 3.8 22 79.84 57.25 2211 78.06 +12.3LaSalleH LHO 1.80 5.7 17 31.88 24.10 873 31.65 +12.8LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 28 24.49 -2.4LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 2 24.24 -5.8Latam Air LTM ... ... ... 17.39 10.80 723 13.41 -3.5LatAmDisc LDF .03e .3 ...q 13.25 10.09 2 10.63 -7.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 79 29.60 +1.4LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 115 24.55 -4.7Latt RE n RORE ... ... ... 16.02 13.27 1 14.09 -9.1LattUSEqt ROUS .39e ... ...q 33.42 27.04 3 31.86 +1.9LattGblSC ROGS .57e 1.8 ...q 33.42 27.93 4 32.36 +2.5HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 23 18.45 +2.5Lazard LAZ 1.76f 3.1 15 60.00 40.50 475 56.05 +6.8LazWldDiv LOR .69 6.2 ...q 12.63 10.74 11 11.10 -4.6LeafGrp LFGR ... ... ...dd 10.15 6.35 72 10.00 +1.0sLearCorp LEA 2.80f 1.4 15 202.42 135.62 544 202.67 +14.7Lee Ent LEE ... ... 5 2.75 1.75 38 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 27 9.66 +.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8sLegacyA un LGC/U ... ... ... 10.05 9.82 9 10.10 +1.6LeggMason LM 1.36f 3.5 11 47.13 36.24 770 39.13 -6.8LegMas56 n LMHA ... ... ... 28.47 25.57 39 25.77 -5.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 33 24.09 -4.6LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.64 -1.9LM EM LoV LVHE ... ... ... 31.44 26.58 2 28.76 +4.5LeggPlat LEG 1.52f 3.6 20 53.96 39.57 1597 41.88 -12.3LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 25.51 +1.5LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 698 60.76 -5.9LejuHldgs LEJU .20e ... ...dd 3.14 .96 19 1.27 -11.8LendingClb LC ... ... ...cc 6.56 2.57 2353 3.41 -17.4LennarA LEN .16 .3 14 72.17 49.52 2533 51.30 -18.9LennarB LEN/B .16 .4 11 58.65 40.31 48 41.19 -20.3Lennox LII 2.56f 1.3 28 223.05 160.18 188 203.10 -2.5Leo Hld un LHC ... ... ... 10.90 9.40 10.09 +1.2LeucNatl LUK .40 1.7 43 28.30 21.61 1841 23.44 -11.5LevelBr n LEVB ... ... ... 5.52 3.50 42 4.76 +9.4LexRltyTr LXP .71f 8.8 10 10.65 7.59 1246 8.07 -16.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.89 -4.8Libbey LBY .47 6.8 ...dd 10.30 4.60 129 6.94 -7.7LbtyASE USA .72e 11.3 ...q 6.80 5.51 595 6.37 +1.1LbtyASG ASG .38e 6.2 ...q 6.49 4.67 59 6.10 +10.1LibOilSv n LBRT ... ... 67 23.30 16.00 517 22.61 -1.3LibtProp LPT 1.60 3.8 15 45.40 37.77 649 42.42 -1.4LifeStorg LSI 4.00 4.4 31 93.16 69.00 271 90.01 +1.1LightInBox LITB ... ... ...dd 3.46 1.61 2 2.26 -1.7LilisEn n LLEX ... ... ...dd 5.60 2.96 300 4.29 -16.0LincNat LNC 1.32 1.9 10 86.68 63.10 1655 69.02 -10.2LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 47 100.40 83.37 65 96.96 +9.9LineCp n LN ... ... ... 47.81 33.91 61 35.88 -12.5LionsGat A LGF/A .09p ... ... 36.48 21.54 266 23.96 -29.1LionsGat B LGF/B ... ... ... 34.41 19.97 266 22.25 -29.9LiqTech LIQT ... ... ...dd .84 .25 662 .65 +14.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 336 98.07 -13.7LiveNatn LYV ... ... ...cc 49.11 33.13 1387 44.43 +4.4LloydBkg LYG .47a 13.2 ... 4.21 3.26 2737 3.58 -4.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 962 320.42 -.2Loews L .25 .5 15 53.59 45.01 722 51.45 +2.8LomaNeg n LOMA ... ... 17 26.89 13.27 335 15.35 -33.4LaPac LPX .13p ... 15 31.19 22.07 1007 27.77 +5.8Lowes LOW 1.64 1.9 20 108.98 70.76 3181 85.47 -8.0Lubys LUB ... ... ...dd 3.43 2.35 49 2.50 -5.3LumberLiq LL ... ... ...dd 41.33 19.41 1307 20.34 -35.2LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 127 41.90 -24.8Lydall LDL ... ... 14 60.00 37.50 71 41.35 -18.5LyonBas A LYB 4.00f 3.4 10 121.95 78.01 2309 116.19 +5.3M -M&T Bk MTB 3.20f 1.7 21 197.37 141.12 544 184.25 +7.8M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 173 11.43 -7.5MBIA MBI ... ... ...dd 10.97 6.04 1150 8.67 +18.4MDC MDC 1.20 4.0 11 35.18 26.45 596 30.04 -5.8MDU Res MDU .79 2.9 23 29.28 24.29 463 27.51 +2.3MFA Fncl MFA .80 10.5 10 8.90 6.72 1050 7.64 -3.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.76 -2.3MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 15 25.15 -.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 15 6.34 -18.6tMFS CAMu CCA .60 5.9 ...q 14.00 10.25 5 10.24 -11.0MCR MCR .72a 9.1 ...q 8.76 7.90 164 7.91 -6.7MGF MGF .41 9.1 ...q 5.01 4.46 43 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 46 4.88 -6.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 18 4.56 -1.3MFS IHI CIF .25 9.4 ...q 3.03 2.60 102 2.64 -10.2MIN MIN .42 11.0 ...q 4.35 3.82 213 3.82 -8.0tMFS InvG CXH .50 5.5 ...q 10.33 9.20 43 9.18 -5.5MMT MMT .52 9.2 ...q 6.29 5.62 161 5.62 -7.4MFM MFM .38 5.9 ...q 7.41 6.41 84 6.50 -5.4tMFV MFV .58 10.0 ...q 6.84 5.71 26 5.78 -2.4MGIC Inv MTG ... ... 8 16.21 9.97 3468 10.78 -23.6MGMGrPr n MGP 1.68 ... ... 31.83 25.31 374 28.41 -2.5MGM Rsts MGM .48 1.5 9 38.41 29.53 10196 32.18 -3.6MI Homes MHO ... ... 13 37.41 24.08 249 28.22 -18.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 33 39.38 30.88 1815 35.81 +1.0sMRC Glbl MRC ... ... 22 20.77 14.01 1035 20.66 +22.1MSA Safety MSA 1.52f 1.7 52 91.74 65.95 160 90.34 +16.5MSC Ind MSM 2.32 2.4 18 99.94 65.42 491 94.80 -1.9MSCI Inc MSCI 1.52 1.0 42 162.29 98.21 411 156.76 +23.9MSG Netw MSGN ... ... 9 26.30 16.25 361 19.95 -1.5MV OilTr MVO .76e 8.0 7 9.80 4.80 58 9.39 +11.8MVC Cap MVC .60 6.0 ...q 10.97 8.66 4 10.07 -4.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.51 -1.3MacQUtlDv MFD 1.20 9.9 ...q 14.75 11.44 38 12.12 -2.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 22 22.63 -12.2Macerich MAC 2.96 5.4 30 69.73 52.12 859 54.59 -16.9MackCali CLI .80 4.6 8 28.51 15.86 511 17.55 -17.8Macquarie MIC 5.24e 14.1 7 79.51 36.20 1336 37.26 -42.0sMacys M 1.51 4.5 11 33.40 17.41 23437 33.84 +34.3MadCvCall MCN .72 9.6 ...q 8.15 7.09 10 7.50 -2.8MadSqGd n MSG ... ... 83 270.29 189.96 131 266.56 +26.4MadStSec MSP 1.04 8.7 ...q 12.33 10.72 3 11.93 +1.9MagellMid MMP 3.75f 5.4 20 75.82 54.82 1100 69.60 -1.9Magna g s MGA 1.32f 2.0 12 66.52 43.18 976 66.24 +16.9MagnaChip MX ... ... 7 13.40 8.40 220 10.85 +9.0Maiden prA MHpA 2.06 10.1 ... 25.81 18.80 20 20.47 -17.1Maiden pfC MHpC 1.78 9.3 ... 26.67 16.73 40 19.18 -21.5MaidnH pfD MHpD 1.68 9.5 ... 25.05 14.85 17 17.64 -15.8MaidenHld n MHLA .60 3.0 ... 27.28 16.68 9 20.06 -12.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 9 21.15 -13.4MainStCap MAIN 2.28f 5.9 13 41.79 34.37 273 38.42 -3.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 70 19.06 -3.9Majesco n MJCO ... ... ... 6.43 4.35 4 5.39 +.4Mallinckdt MNK ... ... ... 49.12 11.65 2689 16.07 -28.8MgdDInvG MZF .74 5.2 ...q 14.35 13.05 47 14.20 +5.7ManchUtd MANU .36 1.8 1 22.15 15.86 44 20.40 +3.0Manitowc rs MTW ... ... ... 44.03 21.48 622 26.81 -31.9ManngNap MN .32 10.3 13 4.95 2.95 37 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 93.47 776 94.07 -25.4Manulife g MFC .44 ... ... 22.16 17.03 1773 19.46 -6.7sMarathnO MRO .20 .9 ...dd 21.68 10.55 10013 21.65 +27.9MarathPt s MPC 1.84 2.3 12 83.27 49.30 9675 80.71 +22.3MarcusMill MMI ... ... 24 38.26 23.54 236 37.61 +15.3Marcus MCS .60f 1.9 25 34.60 23.55 76 32.00 +17.0MarinSft rs MRIN ... ... ... 15.45 5.70 33 6.15 -43.8MarineP MPX .40f 2.5 29 17.12 12.00 9 16.32 +28.1MarineMx HZO ... ... 23 24.45 13.80 236 23.90 +26.5Markel MKL ... ... 64 1194.98 949.72 21 1123.01 -1.4MarriotVac VAC 1.60 1.4 19 154.14 107.58 340 117.69 -13.0MarshM MMC 1.50 1.9 23 86.54 74.52 1425 81.00 -.5MartMM MLM 1.76 .8 31 241.33 189.27 753 213.51 -3.4Masco MAS .42 1.1 19 46.45 35.79 3878 37.50 -14.7Masonite g DOOR ... ... 13 79.90 50.40 120 65.30 -11.9Mastec MTZ ... ... 12 55.53 38.40 570 49.45 +1.0MastechD MHH ... ... 20 16.93 6.13 10 16.58 +64.8MasterCrd MA 1.00 .5 44 194.72 117.58 2378 191.20 +26.3MatadorRs MTDR ... ... 26 35.22 20.13 1922 34.28 +10.1sMaterion MTRN .42f .7 36 56.55 33.15 85 56.25 +15.7MatinasB n MTNB ... ... ... 3.08 .43 101 .55 -52.3Matson MATX .80 2.4 6 40.32 21.63 167 33.68 +12.9MauiLand MLP ... ... 20 27.80 9.95 30 11.20 -35.3MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 212 47.33 -26.4Maximus MMS .18 .3 18 72.71 58.58 374 61.95 -13.5MaxLinear MXL ... ... 13 32.47 17.54 322 19.10 -27.7McClatch rs MNI ... ... ...dd 11.51 5.75 19 10.16 +13.8McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.22 +4.7McCorm MKC 2.08f 2.0 16 111.46 90.25 1035 105.15 +3.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2910 161.31 -6.3McKesson MCK 1.36 .9 12 178.86 134.25 1247 150.99 -3.2McEwenM MUX .01 .5 ...dd 2.94 1.82 1033 2.12 -7.0Mechel pf MTLp ... ... ... 1.34 .80 0 1.04 -1.0Mechel rs MTL ... ... ... 5.80 3.30 120 3.69 -29.8Medequit n MRT .84 8.1 ... 13.06 9.67 126 10.39 -7.4MedProp MPW 1.00f 7.6 15 14.19 11.82 1566 13.08 -5.1sMedifast MED 1.92 1.4 58 131.84 40.00 159 132.91 +90.4MedleyCap MCC .40m 11.0 6 6.65 3.48 181 3.65 -30.1MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 9 24.93 -1.2MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 0 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.76 2 24.19 -2.4Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.25 +.2MedleyMgt MDLY .80 16.2 15 7.15 4.90 49 4.95 -23.8Mednax MD ... ... 12 63.04 40.56 734 47.55 -11.0Medtrnic MDT 1.84 2.2 34 89.72 76.41 3518 85.11 +5.4Merck MRK 1.92 3.3 22 66.41 52.83 7830 59.07 +5.0MercGn MCY 2.50 5.3 42 61.51 41.41 252 47.48 -11.2tMeredith MDP 2.18 4.4 12 72.25 48.80 685 49.15 -25.6 Meritage MTH ... ... 12 55.50 38.80 290 43.70 -14.6Meritor MTOR ... ... 7 29.54 14.97 1026 22.01 -6.2MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 34 25.82 -1.0MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 1 16.43 +11.7MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 2 19.25 -4.9MLGS t PYT .76 3.4 ... 22.60 20.40 2 22.00 +5.0MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 3 27.26 -1.6MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 2 15.33 -16.9Mesab MSB 1.49e ... ... 30.92 12.95 128 25.45 +1.2Methode MEI .44 1.0 37 48.44 36.05 154 42.50 +6.0MetLife MET 1.68f 3.5 10 55.91 43.36 4076 48.18 -4.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 28 25.11 +1.1MetroBkH n MCB ... ... ... 51.30 36.35 27 49.28 +17.1MettlerT MTD ... ... 39 697.26 544.64 175 562.10 -9.3MexcoEn MXC ... ... ...dd 7.18 3.00 39 6.14 +56.3MexEqt MXE 1.62e .1 ...q 12.22 9.91 11 9.92 -3.4MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 4.0 ...q 18.24 15.00 42 14.92 -5.3MKors KORS ... ... 20 70.00 32.38 2036 66.71 +6.0MicrFoc n MFGP ... ... ... 36.21 12.67 1452 18.07 -46.2MicrSol n MICR ... ... ... 4.29 3.19 25 3.81 +8.9MidAApt MAA 3.48 3.9 16 110.95 85.16 420 88.24 -12.3MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.30 -3.0MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 58 14.40 +8.7MidstPet MPO ... ... ... 19.04 10.87 111 14.09 -15.0Milacron n MCRN ... ... ... 22.62 15.09 258 20.17 +5.4MilestnSci MLSS ... ... ... 1.80 .64 20 .73 -38.2MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 71 11.94 -4.3MillerInds MLR .72 2.7 16 29.00 23.85 31 26.50 +2.7MinTech MTX .20 .3 17 77.15 62.55 234 72.55 +5.4MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 0 25.47 -.8Mistras MG ... ... 36 23.83 17.00 31 19.29 -17.8MitsuUFJ MUFG ... ... ... 8.11 5.95 1326 6.55 -9.9MiX Tele MIXT .22e ... ... 21.00 5.62 168 19.19 +50.4MizuhoFn MFG ... ... ... 4.00 3.37 207 3.68 +1.1MobileTele MBT .53e 5.2 ... 12.80 7.77 1622 10.23 +.4Model N MODN ... ... ...dd 19.60 12.40 457 17.95 +14.0Modine MOD ... ... 14 25.75 12.40 166 18.30 -9.4Moelis&Co MC 1.88f 3.2 48 58.75 34.65 333 58.45 +20.5Mohawk MHK ... ... 16 286.85 206.74 782 211.84 -23.2MolinaHlth MOH ... ... ...dd 93.98 56.68 1304 87.09 +13.6MolsCoor A TAP/A 1.64 2.7 6 94.94 58.93 60.15 -28.4MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2253 60.26 -26.6MonRE MNR .68 4.5 24 18.45 13.87 179 15.09 -15.2MonRE pfB MNRpB 1.97 7.9 ... 25.07 25.01 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 32 23.66 -5.5Monsanto MON 2.16 1.7 22 126.80 114.19 1937 125.49 +7.5Moodys MCO 1.76 1.0 37 174.80 114.48 464 171.54 +16.2Moog A MOG/A .25p ... 22 93.93 67.24 201 83.93 -3.4Moog B MOG/B .25p ... 21 91.71 68.69 82.75 -6.8MorgStan MS 1.00 1.8 14 59.38 41.07 4576 54.87 +4.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 38 28.42 -1.9MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 193 27.38 -3.7MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 39 26.60 -4.5MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 11 26.02 -2.6MorgSt pfK MSpK ... ... ... 27.72 25.55 100 25.65 -5.4MS Asia APF .14e .8 ...q 19.99 16.13 4 17.76 -3.5MS China CAF 13.33e ... ...q 27.79 20.50 165 25.64 +9.7MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 5 6.54 -7.4tMS EMD MSD .57e 6.3 ...q 10.27 8.98 33 8.98 -10.0tMSEMDDbt EDD .80m 11.2 ...q 8.37 7.20 239 7.16 -7.0MSEmMkt MSF .05e .3 ...q 19.86 15.97 19 17.30 -3.3MS icb ICB .54a 2.9 ...q 19.79 17.93 46 18.33 -.1MS India IIF .04e ... ...q 35.14 28.02 22 29.81 -10.1MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 15 11.86 -3.9MkVRMB CNY ... ... ...q 49.12 38.95 45.72 +6.3MkVRupee INR .20p .5 ...q 45.42 39.52 0 39.61 -9.3MSDLEur URR ... ... ...q 21.49 16.65 18.64 +2.8MSDSEur DRR ... ... ...q 57.46 44.20 0 51.90 +7.2MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 53 22.55 -.4MosaicAc n MOSC ... ... ... 9.90 9.49 206 9.70 Mosaic MOS .10 .4 38 29.20 19.23 5085 28.02 +9.2MotrlaSolu MSI 2.08 2.0 20 111.91 80.97 1122 106.25 +17.6Movado MOV .80f 2.0 ...cc 42.25 20.50 136 40.65 +26.2Mueller MLI .40 1.3 22 37.57 25.26 201 29.96 -15.4MuellerWat MWA .20 1.7 27 12.99 9.59 737 11.89 -5.1MurphO MUR 1.00 3.1 ...dd 35.16 22.21 1809 31.87 +2.6MurphUSA MUSA ... ... 13 89.69 61.05 466 68.49 -14.8MyersInd MYE .54 2.7 40 24.60 15.40 521 19.80 +1.5Myomo n MYO ... ... ... 23.20 2.07 386 3.42 -8.8Myovant n MYOV ... ... ...dd 24.14 9.92 60 21.45 +69.7N -NCI BldSy NCS ... ... 22 21.20 13.05 265 18.55 -3.9NCR Corp NCR ... ... 28 43.24 26.00 1562 31.22 -8.1NGL EnPt NGL 1.56 14.3 ...dd 17.65 8.58 685 10.90 -22.4NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 10 23.84 -2.3NL Inds NL ... ... 7 16.05 6.00 212 9.50 -33.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.53 3486 33.55 +17.8NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 198 17.22 -8.6NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 553 17.40 -7.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 8 5.00 +18.8NVR NVR ... ... 21 3700.00 2253.55 23 2980.32 -15.0nVent El n NVT ... ... ... 26.34 21.00 1133 24.99 +10.0Nabors NBR .24 2.8 ...dd 10.75 5.32 23188 8.61 +26.1NACCO NC .66 1.8 4 92.60 23.80 16 35.90 -4.6NamTai NTP .28 2.3 45 13.90 7.70 35 12.10 -3.6NanoViric NNVC ... ... ...dd 1.64 .48 234 .55 -38.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 32 37.41 30.10 183 37.79 +16.5NatFuGas NFG 1.66 3.2 16 59.92 48.31 262 51.38 -6.4NatGrid NGG 2.89e 5.0 ... 70.76 51.44 941 58.25 -1.0NtHlthInv NHI 4.00 5.8 16 81.60 62.71 95 69.27 -8.1NHltcre NHC 1.92f 3.0 24 74.80 57.00 29 64.76 +6.3sNOilVarco NOV .20 .5 ...dd 42.25 29.90 3214 42.93 +19.2NatPresto NPK 1.00a .9 15 121.40 88.80 51 108.25 +8.8NatRetPrp NNN 1.90 4.8 18 43.90 36.25 963 39.18 -9.2tNRetP pfE NNNpE 1.43 6.1 ... 26.38 23.48 23 23.53 -7.9NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 49 22.40 -10.7NatlStor n NSA 1.12 4.3 90 28.55 21.17 206 26.04 -4.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 11 23.90 -8.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 191 18.51 +.1NatxIntV n MVIN ... ... ... 47.10 43.78 45.32 +1.7NatGsSvcs NGS ... ... 72 29.55 22.40 19 24.35 -7.1sNatrlGroc NGVC ... ... 34 10.91 4.79 121 11.14 +24.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 34 32.00 +23.1Natuzzi NTZ ... ... ... 3.00 1.41 9 1.60 +.2Nautilus NLS ... ... 18 19.25 11.30 334 15.70 +17.6NavideaBio NAVB ... ... ...dd .68 .21 168 .24 -34.5sNavigCons NCI ... ... 22 23.65 14.62 167 23.69 +22.1NavigatrH NVGS ... ... ... 13.25 7.00 87 11.10 +12.7NaviosAcq NNA .08 10.7 ...dd 1.65 .67 291 .75 -32.4Navios pfG NMpG 2.19 19.1 ... 19.99 10.18 6 11.47 -29.2Navios NM ... ... ...dd 1.90 .68 513 .78 -34.8NavMH pfH NMpH 2.16 18.9 ... 18.89 10.36 3 11.40 -30.1NavMMid NAP 2.00f 50.0 ... 11.17 3.26 123 4.00 -58.0NaviosMar NMM 1.69f 90.9 6 2.62 1.45 270 1.86 -21.2Navistar NAV ... ... ...cc 47.73 25.06 396 39.27 -8.4Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.0 18 95.40 75.20 105 81.20 -10.4sNelnet NNI .64 1.0 14 62.03 38.72 62 62.14 +13.4NeoPhoton NPTN ... ... ...dd 9.78 4.56 842 6.46 -1.8Netshoes n NETS ... ... ... 26.96 2.00 2089 2.34 -70.4Netw1Tch NTIP .10 3.5 95 4.60 2.25 20 2.85 +18.8tNBCAInt NBW .74 5.9 ...q 14.61 12.57 40 12.53 -7.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 23 10.99 -6.5NBIntMu NBH .90 6.6 ...q 16.00 13.42 23 13.61 -8.0NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 3 11.62 -4.4NBRESec NRO .36 7.6 ...q 5.70 4.29 191 4.76 -13.9NevGCas UWN ... ... 28 2.86 1.87 5 2.48 -7.1NevroCorp NVRO ... ... ...dd 94.34 65.00 508 74.27 +7.6Nevsun g NSU .04 1.2 ...dd 3.86 1.96 546 3.44 +41.0NewAmHi HYB .78a 9.0 ...q 10.20 8.48 62 8.66 -7.9NewConcEn GBR ... ... 27 2.45 1.16 48 1.37 -12.1NE Realty NEN 1.00 1.5 2 75.25 66.55 0 67.25 -8.3NwGold g NGD ... ... ...dd 4.25 2.22 2951 2.30 -30.1NewHome NWHM ... ... 10 13.55 9.53 75 9.92 -20.8NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 4 12.06 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 380 42.90 +6.7NewMedia NEWM 1.48 8.7 30 17.95 12.41 254 17.07 +1.7NwMtnFin NMFC 1.36 9.9 10q 14.85 12.05 127 13.80 +1.8NewOriEd EDU .40e ... 45 108.40 69.91 1071 93.66 -.4NewRelic NEWR ... ... ...dd 91.79 39.11 1155 90.13 +56.0NewResid NRZ 2.00 11.1 6 18.43 15.04 1564 18.01 +.7NewSenInv SNR 1.04 14.0 14 10.57 6.77 568 7.43 -1.7NY&Co NWY ... ... ...dd 4.31 1.28 150 3.94 +37.8NY CmtyB NYCB .68 5.6 14 14.53 11.48 3141 12.07 -7.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 26.87 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.57 -2.3NY REIT rs NYRT 4.85c ... ... 19.81 15.04 100 17.75 NY Times NYT .16 .7 ...cc 25.70 16.95 2641 23.45 +26.8NewellRub NWL .92f 3.4 6 55.08 23.85 6866 27.02 -12.6NewdExp NFX ... ... 15 35.20 22.72 3581 29.34 -6.9NewMarket NEU 7.00 1.9 20 478.84 358.33 60 372.87 -6.2NewmtM NEM .56 1.4 30 42.04 31.42 3083 39.36 +4.9sNewpkRes NR ... ... ...dd 10.85 6.58 586 10.75 +25.0NexGen g NXE ... ... ... 2.85 1.65 218 1.91 -25.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 109 23.12 -8.6NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 43 27.01 -3.3NxtEraLP NEP 1.57f 3.7 30 45.38 33.47 219 42.84 -.6NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.42 -2.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 13 24.15 -3.2NextEra76 NEEpK ... ... ... 25.99 23.62 39 24.89 -2.7NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 25 69.66 +.1NextEraEn NEE 4.44f 2.8 12 165.15 137.00 1487 156.42 +.1NxtEra pfR NEEpR ... ... ... 58.46 52.85 90 55.53 -1.2NiSource s NI .78 3.2 30 27.76 22.44 3054 24.36 -5.1NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.00 96.20 +.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.5 18 43.61 29.65 3776 31.25 -14.1sNikeB s NKE .80 1.1 67 71.51 50.35 6055 70.94 +13.4sNoahHldgs NOAH ... ... 38 67.11 25.98 606 67.09 +45.0tNobilisH n HLTH ... ... ... 2.10 1.20 1457 1.20 -11.1sNobleCorp NE .08 1.4 ...dd 5.80 3.14 9970 5.85 +29.4sNobleEngy NBL .44 1.2 37 35.63 22.99 2919 36.25 +24.4NobleMid n NBLX 1.91e ... 13 57.98 41.90 197 51.35 +2.7NokiaCp NOK .19e 3.1 ... 6.65 4.51 8509 6.19 +32.8sNomadF n NOMD ... ... ... 17.86 13.05 1583 17.90 +5.9Nomura NMR ... ... ... 6.83 5.28 239 5.48 -5.8Norbord n OSB 1.29 3.2 ... 42.97 28.16 116 40.96 +21.1NordicAOff NAO .18 15.8 ... 1.60 1.02 158 1.14 -4.9NordicAm NAT .41e 18.5 ...dd 7.20 1.82 2697 2.21 -10.2Nordstrm JWN 1.48a 2.9 20 54.00 37.79 5068 50.91 +7.5NorkSo NSC 2.88 1.9 23 157.15 111.44 1323 152.48 +5.2NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .78e 8.8 10 9.40 5.94 28 8.90 +27.9NoWestCp NWE 2.20 4.1 16 64.47 50.01 416 53.26 -10.8tNDynMn g NAK ... ... ... 2.34 .70 2143 .68 -61.6NthnO&G NOG ... ... 30 2.97 .63 5451 2.40 +17.1NorthropG NOC 4.80f 1.5 34 360.88 248.58 1013 324.52 +5.7NStREur n NRE .60 4.3 ... 14.81 10.08 363 13.87 +3.3NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 188 58.35 -2.2NorwCruis NCLH ... ... 16 61.48 49.52 2048 52.49 -1.4NovaBay rs NBY ... ... ...dd 5.00 2.25 7 2.85 -26.0NovaGld g NG ... ... ...dd 5.05 3.35 579 4.86 +23.7 Novartis NVS 2.75e 3.6 15 94.19 75.73 2099 77.15 -8.1NovoNord NVO .96e 2.0 ... 58.37 41.03 504 48.99 -8.7NOW Inc DNOW ... ... ...dd 18.37 9.12 1249 14.91 +35.2NuSkin NUS 1.47 1.9 38 79.40 53.50 409 79.30 +16.2Nucor NUE 1.52f 2.3 16 70.48 51.67 2824 65.76 +3.4tNush EnhYl NUAG ... ... ... 24.87 23.39 9 23.40 -4.2tNush 1-5yr NUSA ... ... ... 25.18 24.27 2 24.26 -2.0NushLCGr NULG ... ... ... 34.05 28.19 16 33.71 +8.0NushLCVal NULV ... ... ... 30.70 25.90 1 28.75 +.6NushMCGr NUMG ... ... ... 31.52 26.50 1 30.69 +4.5NushMCVal NUMV ... ... ... 29.85 25.08 3 28.01 -.7sNushSmCap NUSC ... ... ... 29.95 25.30 35 30.04 +5.6NushShTrm NURE ... ... ... 27.05 23.57 25.64 -2.7NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.04 3 24.05 -3.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.6 22 47.99 19.22 473 22.65 -24.4NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 6 22.95 -7.6Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 15 21.96 -3.0Nustar pfC NSpC ... ... ... 26.43 22.31 28 23.88 -8.0NustarGP NSH 1.32m 10.5 ... 26.90 10.40 159 12.60 -19.7Nustar 43 NSS 1.91 7.5 ... 25.93 24.55 102 25.35 +1.4Nutrien n NTR .40p ... ... 54.35 40.41 1438 51.53 -.7tNuvNYVl2 n NYV ... ... ... 15.50 13.27 12 13.26 -7.5NuvCr22 n JCO ... ... ... 10.10 9.26 31 9.48 -.1Nuv Mun21 NHA ... ... ... 10.96 9.29 4 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 170 12.40 -8.9Nuv Pf22 n JPT ... ... ... 27.14 23.35 17 23.68 -5.7Nuv 11-21 n JHB ... ... ... 10.15 9.48 120 9.62 -3.4tNuvCA V2 n NCB ... ... ... 18.40 15.25 22 15.42 -9.3NvHiInDc19 JHD ... ... ... 10.36 9.72 39 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 67 9.59 -14.8NuvMO Pr NOM ... ... ... 17.58 12.87 4 13.33 -4.4NuvAllCEn JMLP 1.37 16.6 ...q 10.12 6.79 37 8.25 -3.6tNuvAZ NAZ .80 6.3 ...q 15.43 12.62 63 12.66 -10.5NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 58 20.23 -8.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 12 21.63 -6.2NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 82 13.40 -12.8NCADvA NAC .91 6.9 ...q 15.58 13.18 171 13.27 -7.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 98 9.53 -6.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 11 13.77 -7.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 14 11.60 -2.7NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 23 15.24 +4.4NvCredStr JQC .62 7.6 ...q 8.81 7.90 359 8.08 -1.7NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 30 12.07 -1.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 320 13.03 -7.3NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 19.79 15.43 83 19.33 +2.6NuEnMLP JMF 1.35 12.1 ...p 13.65 9.65 208 11.11 -2.5NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 82 13.48 -5.1NuvFloat JFR .72 6.6 ...q 12.04 10.66 213 10.85 -3.2NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 116 10.74 -5.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.29 10 11.33 -9.9tNuvGblHIn JGH 1.58 10.0 ... 17.45 15.86 77 15.86 -6.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 62 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.18 9.67 46 9.81 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 390 14.72 -4.7NNYAmtF NRK .70 5.8 ...q 13.44 11.88 157 12.00 -7.4NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 266 12.81 -6.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 69 12.38 -4.7NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 26 12.39 -3.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 9 12.02 -4.5tNvMAP NMT .71a 5.6 ...q 15.00 12.60 7 12.62 -11.6NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.55 -5.4NuvMNMu NMS .80 5.9 ...q 17.00 13.49 1 13.59 -7.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.16 7 23.41 -5.2NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.69 -4.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.05 -7.5NvMuI NMI .50a 4.5 ...q 12.87 10.77 3 11.10 -4.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 342 9.42 -7.0Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.50 41 15.50 -10.2NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 102 12.95 -5.4NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 60 12.46 -9.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 12 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 1 12.74 -6.5NNCPI NNC .59a 4.9 ...q 13.67 12.06 31 12.09 -6.3NOHQI NUO .80 5.9 ...q 15.46 13.48 34 13.60 -7.1NvPA NQP .81a 6.5 ...q 13.78 12.34 61 12.44 -5.4NuvPaMV NPN .62a 4.2 ...q 16.81 14.85 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 46 23.70 -4.3NvPfdInco JPC .80 8.3 ...q 10.75 9.60 202 9.73 -5.9NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 282 9.32 -8.6NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 68 16.30 -8.4NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 142 14.07 -1.3NEqPrmG SPXX 1.04 5.7 ...q 19.00 14.92 67 18.37 +6.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 12 9.60 -3.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 28 14.08 -3.7NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 37 13.51 -3.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 24 14.46 -4.8NuvSnIn NSL .42 6.5 ...q 6.98 6.28 132 6.50 -.2NuShDCrd JSD 1.16a 6.9 ...q 18.12 16.45 32 16.89 +1.6Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 10 17.01 -3.2NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 91 13.45 -3.6NTXQI NTX .65 5.1 ...q 14.94 12.42 27 12.89 -10.1NVAPI NPV .65a 5.4 ...q 13.46 12.08 17 12.16 -5.1NuverEnv n NES ... ... ... 26.50 9.25 24 16.77 -7.8O -OCI Ptrs OCIP .70e 6.8 29 10.25 6.76 11 10.23 +27.1sOFG Bncp OFG .24 1.7 11 14.38 7.80 292 14.30 +52.1OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 4 23.80 -1.3OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 6 23.43 +6.2OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.00 +7.0OGE Engy OGE 1.33 4.0 18 37.32 29.59 1391 33.31 +1.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 197 70.61 -3.6OaktreeC OAK 3.59e 9.0 11 48.50 38.80 181 39.90 -5.2sOasisMid n OMP 1.57 8.0 ... 19.65 15.57 170 19.69 +12.9sOasisPet OAS ... ... ...dd 12.34 6.69 8900 12.76 +51.7Obsidian g OBE ... ... ... 1.63 .82 3512 1.20 -3.2sOcciPet OXY 3.08 3.6 ...cc 86.14 57.84 4929 86.16 +17.0Oceaneerg OII .60 2.5 ...cc 27.55 17.11 1566 24.26 +14.8Och-Ziff OZM .87e 42.2 23 3.95 1.91 331 2.06 -17.6OcwenFn OCN ... ... ...dd 4.84 2.46 638 4.65 +48.6Oi SA C OIBR/C ... ... ... 9.71 4.76 12 5.72 +1.6OilStates OIS ... ... ...dd 38.95 20.23 965 38.00 +34.3Oil-Dri ODC .92f 2.5 18 50.82 33.61 16 37.09 -10.6OldRepub ORI .78 3.7 18 22.34 17.92 1216 20.92 -2.2Olin OLN .80 2.4 10 38.84 27.79 2247 33.19 -6.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.3 10 34.84 24.90 1510 28.37 +3.0Omnicom OMC 2.40 3.2 16 85.44 65.32 1182 74.30 +2.0Omnova OMN ... ... ...dd 11.90 8.10 247 10.10 +1.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.43 210 5.91 +3.0OncoCyte n OCX ... ... ... 7.85 1.10 11 2.50 -46.2OneLibrty OLP 1.80 7.3 13 27.70 21.02 43 24.80 -4.3OneSmart n ONE ... ... ... 11.86 8.56 119 10.48 -3.9OneMain OMF ... ... 17 36.32 22.10 672 34.52 +32.8sONEOK OKE 3.18f 4.8 49 66.83 47.14 1730 66.52 +24.5Ooma n OOMA ... ... ...dd 12.75 7.30 19 11.30 -5.4OppLgCap RWL .72e 1.4 ...q 55.31 45.65 53 51.39 Opp RUT n OMFS ... ... ... 26.75 24.71 26.50 +1.5OppMidCap RWK .59e .7 ...q 64.10 53.65 7 61.19 +.8OppSmCap RWJ .59e .8 ...q 73.30 60.34 25 72.12 +3.2OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 44 36.89 +.8OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.43 -3.0Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.24 +.5OpIntRev n REFA ... ... ... 30.89 25.65 0 28.43 +2.1OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.05 +.6Opp Rev n ESGL ... ... ... 33.09 27.88 2 30.93 -.4OppGlRv n ESGF ... ... ... 33.63 28.24 0 31.41 +.1OppenFin RWW .58e .9 ...q 74.63 57.67 1 68.16 -1.2OpEMRev n REEM ... ... ... 30.65 25.82 27.96 +.6OppenHldg OPY .44 1.5 ...dd 29.10 15.35 38 28.95 +8.0Oracle ORCL .76 1.6 57 53.48 43.74 10153 46.54 -1.6Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 237 17.22 -1.0OrbitATK OA 1.28 1.0 23 134.59 95.84 792 133.52 +1.5OrchidIsl ORC 1.08e 15.0 38 10.52 6.77 519 7.18 -22.6OrchidsPP TIS 1.40 25.4 9 15.74 5.05 60 5.52 -56.9OrientPap ONP ... ... 3 2.45 .75 18 1.15 -10.9OrionECarb OEC .72 ... ... 30.25 17.15 567 27.70 +8.2OrionGpHl ORN ... ... ...dd 8.38 5.17 57 7.30 -6.8Orix IX ... ... ... 100.03 77.52 20 89.67 +5.8OrmatTc ORA .49 .9 31 70.68 51.39 223 53.32 -16.6OshRusS n OUSM ... ... ... 27.78 24.76 206 26.97 -.3OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.00 -2.3OshkoshCp OSK .96 1.3 17 100.26 62.87 401 76.48 -15.9OsiskoGl n OR .20 ... ... 14.39 9.31 317 10.07 -12.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 682 19.84 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 392 3.56 +29.9OwensMin OMI 1.04 6.2 10 32.76 14.26 551 16.90 -10.5OwensCorn OC .84 1.3 20 96.52 60.62 1651 65.57 -28.7OwensIll OI ... ... 14 25.90 17.95 1915 18.55 -16.3OwensRM ORM .80f 5.0 11 18.72 13.71 17 16.00 -.1OxfordInds OXM 1.36f 1.7 20 84.32 52.62 82 80.03 +6.4P-QsPBF Engy PBF 1.20 2.7 13 42.41 18.48 3041 44.40 +25.2PBF Logist PBFX 1.96f 10.1 10 22.30 17.75 212 19.35 -7.6PCM Fund PCM .96 8.3 ...q 12.13 10.15 41 11.60 +.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4979 42.22 -5.8PGT Inc PGTI ... ... 25 19.60 11.15 747 19.45 +15.4PHH Corp PHH ... ... ...dd 15.00 8.01 175 10.74 +4.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.85 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 21 51.56 -.8Pim15TIPS LTPZ .42e .7 ...q 69.37 64.23 15 64.55 -6.8tPimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 2 56.64 -2.7PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 9 99.68 -.7tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.07 50 101.99 -3.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 314 99.87 -.6tPimIGBd CORP 3.12a 3.1 ...q 106.25 99.57 27 99.63 -5.7PimShMat MINT .82e .8 ...q 101.87 101.39 849 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 44 52.56 -2.0tPimSTMun SMMU .47e .9 ...q 50.80 49.50 5 49.66 -.4Pim25yrZro ZROZ 3.07e 2.9 ...q 124.10 106.57 11 107.49 -11.5PJT Part n PJT .20 .4 ...dd 55.99 35.47 114 54.31 +19.1PLDT Inc PHI 1.60e 6.1 ... 38.54 25.50 43 26.01 -13.5PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 44 26.87 -5.1PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 21 24.85 -2.0PNC PNC 3.00 2.0 14 163.59 116.63 1527 150.65 +4.4PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 339 37.80 -6.6POSCO PKX ... ... ... 93.12 58.50 224 83.49 +6.9PPDAI n PPDF ... ... ...dd 13.68 6.39 418 8.08 +13.6PPG s PPG 1.80 1.7 18 122.07 100.36 1293 104.41 -10.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 9 25.03 -2.2tPPL Corp PPL 1.64 6.1 12 40.20 26.88 6451 26.74 -13.6PQ GrpH n PQG ... ... 32 17.65 12.88 255 15.46 -6.0PS BusPk PSB 3.40 2.9 29 137.60 107.91 61 116.07 -7.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 37

PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 11 24.59 -2.6PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 10 24.38 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.04 9 22.10 -10.2PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 45 22.93 -9.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 4 22.59 -10.5PVH Corp PVH .15 .1 20 163.78 100.37 1038 156.24 +13.9PcrTrnd750 PTLC ... ... ...q 30.73 25.55 114 29.26 +2.2PcrTrnd450 PTMC ... ... ...q 32.86 27.62 57 31.97 +2.8PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 26 32.66 +8.0PacrCash n GCOW ... ... ... 34.59 29.33 11 31.22 -.8PacrTrendp PTEU ... ... ... 33.39 28.11 21 29.68 -3.3Pacr Wlth n PWS ... ... ... 27.67 23.99 11 26.25 +4.0sPac Cash n CALF ... ... ... 28.03 22.60 1 28.20 +8.0PacDvCsh n ICOW ... ... ... 31.03 25.13 8 29.52 +.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 623 2.18 +12.4PacDrill rs PACD ... ... ...dd 2.16 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 6 25.18 -10.7PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 11 23.48 -9.1PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 4 21.32 -13.3PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.90 -13.5PacGE pfE PCGpE 1.25 6.2 ... 29.48 20.30 0 20.30 -17.6PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 2 20.18 -17.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 3 19.44 -15.7PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.00 0 19.00 -15.7Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 99.23 946 120.33 -.2Pagsegur n PAGS ... ... ... 39.97 30.32 1318 32.96 +4.0PalatinTch PTN ... ... ...dd 1.59 .34 2014 1.19 +38.5PaloAltNet PANW ... ... ...dd 207.94 115.01 845 200.02 +38.0PampaEng PAM ... ... ... 72.98 46.25 530 54.20 -19.4Pandora P ... ... ...dd 9.98 4.09 8568 7.41 +53.7PanhO&G PHX .16 .7 ...cc 25.30 17.65 33 21.60 +5.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 103 13.97 +49.4ParaGold n PZG ... ... 4 1.80 1.16 9 1.51 +16.2ParamtGp PGRE .40f 2.8 ... 16.79 13.70 615 14.41 -9.1Paretem rs TEUM ... ... ...dd 3.59 .50 1087 2.45 +18.4ParkEl PKE .40 2.0 46 20.50 13.88 52 19.90 +16.7ParkHot n PK 2.20f 7.2 ... 30.84 23.91 2720 30.44 +5.9ParkNatl PRK 3.84f 3.3 19 116.75 92.42 35 114.85 +10.4ParkDrl PKD ... ... ...dd 1.60 .49 1084 .59 -41.2ParkerHan PH 3.04f 1.7 22 212.80 152.01 890 178.32 -10.7ParsleyEn PE ... ... 54 33.43 21.12 7021 32.14 +9.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.17 -1.6PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 6 26.30 -2.0PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 15 27.64 -3.6PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.26 -3.9PartyCity n PRTY ... ... 13 17.00 9.50 1322 14.70 +5.4PaycomSft PAYC ... ... 96 118.45 62.17 942 101.69 +26.6sPeabodyE n BTU .60 1.4 ... 41.98 22.58 1412 42.11 +7.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.4 ... 12.51 7.62 369 12.41 +26.4Pebblebrk PEB 1.52 4.0 22 39.74 30.15 624 38.09 +2.5Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 5 24.48 -3.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 10 24.37 -5.4Pedevco rs PED ... ... ... 1.15 .26 182 .34 +6.3Pembina g PBA 1.50 ... 26 36.99 29.28 430 34.74 -4.0PengthE g PGH .04 ... ...dd 1.23 .54 258 .84 +6.0Penney JCP ... ... 7 5.63 2.35 73602 2.69 -14.9PennaRE PEI .84 8.7 13 13.02 8.86 607 9.66 -18.8PenRE pfB PEIpB 1.84 8.2 ... 25.77 20.21 4 22.45 -10.8PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 76 21.43 -17.2PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 5 20.69 -17.6PennyMFn PFSI ... ... 6 25.20 16.00 204 20.20 -9.6PennyMac PMT 1.88 10.2 19 18.59 14.87 356 18.50 +15.1Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 8 25.48 +1.0PennyM pfB PMTpB ... ... ... 25.45 23.68 16 25.10 -.3Penske PAG 1.40f 2.9 12 54.83 38.33 451 48.63 +1.6Pentair PNR .70 1.5 14 74.84 43.51 1835 45.72 -35.3sPenumbra n PEN ... ... ...dd 155.50 77.75 174 155.35 +65.1PerfFood n PFGC ... ... 22 36.25 25.40 497 35.20 +6.3PerkElm PKI .28 .4 29 84.49 61.78 336 74.40 +1.8PermRck n PRT ... ... ... 16.69 15.00 133 15.80 +1.9Prmian PBT .56e 5.6 28 10.30 7.80 82 10.08 +13.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 693 75.86 -13.0PetChina PTR .70e .9 ... 82.33 60.69 84 77.94 +11.4PetroArg PZE .07e ... ... 14.80 9.34 24 11.26 -17.1sPetrbrsA PBR/A ... ... ... 14.98 6.96 11570 14.11 +43.5Petrobras PBR ... ... ... 17.20 7.61 34135 16.48 +60.2Pfenex PFNX ... ... ...dd 8.42 2.07 128 7.58 +185.0Pzer PFE 1.36 3.8 14 39.43 31.67 12349 35.71 -1.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.74 4.89 145 5.89 +.7PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.40 5713 81.04 -23.3PhilipsNV PHG .88e 2.1 ... 43.24 34.99 1411 42.73 +13.0sPhillips66 PSX 3.20f 2.6 28 119.16 75.85 3570 121.87 +20.5Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 194 50.60 -3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 92 8.14 2.43 558 5.51 -15.1PhysRltTr DOC .92f 6.3 38 21.85 14.13 1288 14.60 -17.8PiedmOfc PDM .84 4.7 8 21.80 16.69 909 17.84 -9.0Pier 1 PIR .28 12.3 12 5.92 2.15 2952 2.28 -44.9PimUS Eq n MFUS ... ... ... 29.49 25.01 6 28.24 +2.3Pim IntEq n MFDX ... ... ... 28.41 25.32 3 27.05 +1.2PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.68 -1.9PimcoCA PCQ .92 5.8 ...q 17.89 14.43 26 15.86 -8.2PimcoCA2 PCK .65 8.0 ...q 10.42 8.01 61 8.09 -20.4PimcCA3 PZC .72 7.3 ...q 12.97 9.55 29 9.89 -5.3PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 79 17.15 -.3PimCpOp PTY 1.56a 8.6 ...q 18.29 15.86 238 18.06 +9.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.61 366 22.92 +2.1PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 247 30.82 +2.6PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 46 11.97 +2.5PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 76 10.61 +1.7PimStPls PGP 2.20 15.9 ...q 19.85 12.37 38 13.81 -10.2PimcoHiI PHK 1.24 15.4 ...q 8.96 7.19 317 8.04 +7.8PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 27 27.09 +4.6PimcoMuni PMF .98 7.5 ...q 14.23 12.29 87 12.97 -.2PimcoMu2 PML .78 6.1 ...q 13.56 11.80 76 12.75 -3.3PimcMu3 PMX .75 6.7 ...q 12.28 10.76 66 11.38 -1.7PimcoNY PNF .68 5.9 ...q 13.63 11.26 34 11.62 -9.1PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 11 10.45 -12.9PimcNY3 PYN .63 7.4 ...q 10.27 8.52 2 8.53 -14.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 104 9.56 +4.1PinnaclFds PF 1.30 2.0 13 66.67 52.25 568 63.65 +7.0PinWst PNW 2.78 3.6 18 92.42 73.81 686 76.37 -10.3PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 20 14.69 -6.7sPionEnSvc PES ... ... ...dd 5.70 1.60 1283 5.95 +95.1PionFltRt PHD .72 6.3 ...q 12.22 11.27 230 11.38 -.8PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 64 9.49 -2.3PioMuAdv MAV .84 7.7 ...q 11.88 10.50 64 10.89 -4.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 94 11.31 -4.6sPioNtrl PXD .32f .2 ...cc 206.85 125.46 1373 212.31 +22.8PiperJaf PJC 1.50f 1.9 13 99.80 52.75 60 77.25 -10.4PitnyBw PBI .75 8.2 6 16.13 8.30 1746 9.19 -17.8PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 101 24.10 -1.2PivotSft n PVTL ... ... ... 19.62 15.11 1376 18.18 +15.6PlainsAAP PAA 1.95 7.9 32 28.42 18.38 1963 24.83 +20.3PlainsGP rs PAGP 1.70 ... 40 28.77 18.98 1483 24.84 +13.2PlanetFit n PLNT ... ... 2 41.67 20.60 981 40.90 +18.1sPlantron PLT .60 .9 23 68.79 41.28 287 69.59 +38.1PlatfmSpc PAH ... ... 15 14.82 9.09 6551 11.25 +13.4tPlatGpM rs PLG ... ... 1 1.23 .13 1813 .13 -57.2PlayAGS n AGS ... ... ... 24.04 16.66 131 22.90 +23.8PlymInd n PLYM 1.50 8.4 ...dd 19.00 16.20 7 17.77 -3.8PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.60 -2.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 82.77 625 110.77 -10.7PolyMet g PLM ... ... ...dd 1.36 .57 107 .79 -8.1PolyOne POL .70f 1.6 20 47.48 34.15 177 43.60 +.2PortGE POR 1.45f 3.7 19 50.11 39.02 691 39.66 -13.0PostHldg POST ... ... 47 88.93 70.66 435 76.73 -3.2PowrREIT PW ... ... ...dd 8.69 5.50 4 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.23 -7.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 4 28.26 +3.6PS GrMult PSMG ... ... ... 14.48 12.82 0 13.95 +.9PS BalMul PSMB ... ... ... 13.94 12.78 3 13.47 PS ModCon PSMM ... ... ... 14.45 12.79 2 13.05 -.5PS Consrv PSMC ... ... ... 12.98 12.60 12.74 -.9tPSCrudeDS DTO ... ... ...q 173.13 58.80 2 58.80 -33.7PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 9.50 -9.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.41 3.71 1 6.37 +25.0PSCrudeSh SZO ... ... ...q 100.57 57.13 0 57.41 -25.1sPwshDB DBC ... ... ...q 18.12 13.69 1645 18.14 +9.2PwShCurH DBV ... ... ...q 24.90 21.17 1 24.24 +2.2sPS Engy DBE ... ... ...q 17.11 10.78 1127 17.16 +18.1PS PrcMet DBP ... ... ...q 40.26 35.71 4 37.80 -1.8PS Silver DBS ... ... ...q 27.91 23.50 0 25.16 -3.3PS Agri DBA ... ... ...q 20.37 18.18 220 18.66 -.5sPS Oil DBO ... ... ...q 12.56 7.40 837 12.56 +23.7PS Gold DGL ... ... ...q 43.28 38.49 84 40.79 -1.4PS BasMet DBB ... ... ...q 19.94 15.29 63 18.74 -3.5PS USDBull UUP ... ... ...q 25.29 23.09 797 24.59 +2.3PS USDBear UDN ... ... ...q 23.27 21.32 34 21.95 -1.9PShPuLgGr PXLG .42e .8 ...q 50.50 38.93 16 49.07 +8.0PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 7 38.71 PSAerDef PPA .50e .9 ...q 59.40 45.19 47 56.60 +5.0PwShBio PBE .57e 1.1 ...q 54.28 41.36 8 51.37 +8.9PS BldCns PKB .07e .2 ...q 36.44 28.22 34 30.65 -11.6sPwSClnEn PBW .07e .3 ...q 26.99 4.07 36 26.76 +5.5sPS EnEx PXE .50e 1.9 ...q 25.99 17.35 131 26.66 +16.4PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 4 32.86 -2.9PwSLgCG PWB .21e .5 ...q 45.22 35.31 44 44.81 +8.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 363 36.68 -5.5PwShLeis PEJ .15e .3 ...q 46.77 39.50 25 46.23 +4.6PowShMkt PWC .97e 1.0 ...q 103.21 84.32 1 100.95 +6.0PwShMda PBS .27e .9 ...q 31.86 26.74 2 30.19 +7.4PwSMidGr PXMG .19e .4 ...q 48.71 35.66 30 48.15 +13.4PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.97 -1.1PwShNetw PXQ ... ... ...q 52.75 42.37 1 52.04 +12.5sPS OilSv PXJ .28e 2.6 ...q 10.69 7.99 40 10.64 +11.5PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 31 64.98 +1.3PS Retail PMR .34e .9 ...q 40.82 32.00 0 37.61 +1.1sPwSSmGr PXSG .08e .2 ...q 35.61 27.86 23 35.82 +11.5PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 1 31.91 +3.6PwSSemi PSI .04e .1 ...q 58.15 41.22 41 54.06 +7.1PwShSoft PSJ .10e .1 ...q 75.90 54.75 9 74.34 +17.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.54 123 30.41 -.1sPwSZMicro PZI .15e .7 ...q 20.00 17.23 4 20.23 +4.6PSWHPrgE PUW .17e .6 ...q 28.11 24.08 0 26.19 -3.1PSPrivEq PSP .66e 5.3 ...q 13.52 11.71 184 12.34 -.9PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 224 18.26 -3.2PSCleantch PZD .44e 1.0 ...q 45.28 38.08 2 44.58 +5.5PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 44.54 +2.6PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 1 48.82 +2.3PSRussl200 EQWL .80e 1.5 ...q 56.31 46.82 1 53.33 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.03 155 113.88 +.3PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 1 37.15 +.2PS US Ag n PBND ... ... ... 25.01 24.06 24.06 -3.8PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 27.14 +1.6PS SP500 n SPMV ... ... ... 28.51 25.24 27.22 -1.1PS Rs1000 n USEQ ... ... ... 29.01 24.69 2 27.55 -.2PS SP SC n XSHQ ... ... ... 28.90 24.10 28.50 +5.6 PS SP Val n SPVM ... ... ... 30.41 25.05 28.65 -.9PS SP IntD IDHD ... ... ... 30.80 27.75 29.07 +.5PS SC High XSHD ... ... ... 26.03 23.12 1 24.49 -2.7PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.33 7 32.38 +4.0tPSBldABd BAB 1.31 4.5 ...q 30.98 29.34 44 29.32 -4.5PS LowVol XRLV .46 1.3 ...q 36.20 29.82 11 34.18 +.6PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 20 31.61 +1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 275 24.98 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.32 103 46.67 +.9PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 63 45.57 +.4PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 268 39.83 -6.1PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 40 25.77 +1.7PS EMkMom EEMO ... ... ... 22.52 17.03 2 20.02 -2.4PSS&PMom SPMO ... ... ...q 38.04 28.86 9 36.88 +7.2PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 93 33.42 -.7PSS&PVal SPVU ... ... ...q 37.53 30.64 10 34.96 +.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 101 23.62 -.9PS YuanDS DSUM .77 3.2 ...q 24.73 22.07 18 24.25 +4.8tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.55 48 24.62 -3.7PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3261 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.88 594 46.43 -2.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 73 44.49 +4.7PS IntlBd PICB .57 2.1 ...q 28.77 25.77 10 26.49 -4.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 97 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.92 PShCalMu PWZ .80 3.1 ... 26.50 25.41 15 25.66 -2.7PShNYMu PZT .86 3.6 ... 24.80 23.71 4 23.87 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 163 24.98 -3.2PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 201 18.45 -2.6PwShPfd PGX .86 6.0 ...q 15.20 14.10 1151 14.39 -3.2PShEMSov PCY 1.50 5.6 ... 30.23 26.69 1842 26.95 -8.8PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 3 13.10 -.3PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 388 22.41 +.4PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 7 35.15 +2.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 30 46.11 +1.6PShIntlDev IDHQ .33e 1.3 ...q 25.51 22.10 2 24.49 +1.3PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 0 58.63 -.5PSIndia PIN .12e .5 ...q 27.95 22.54 13 24.60 -6.8PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 81 21.73 +1.3Praxair PX 3.30 2.1 36 166.95 127.36 1520 159.86 +3.3sPrecDrill PDS .28 ... ...dd 4.00 2.26 2080 4.03 +33.4PfdAptCm APTS 1.02f 7.3 ...dd 22.71 13.60 326 14.01 -30.8Prestige rs PBH ... ... 3 269.50 27.84 1201 35.01 -21.2Pretium g PVG ... ... ... 12.44 6.17 982 7.00 -38.7Primerica PRI 1.00 1.0 13 108.05 70.00 195 97.45 -4.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.25 -2.5PrinActGl GDVD ... ... ... 29.52 25.15 0 28.35 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 6 25.87 -1.5PrinSpec n PREF ... ... ... 101.70 95.90 7 96.23 -4.1PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 28 16.85 -2.0PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.1 22 63.45 39.78 313 39.95 -30.1ProLogis PLD 1.92 3.0 24 67.53 55.17 2824 63.28 -1.9ProPetr n PUMP ... ... ... 22.88 10.84 2357 20.49 +1.6ProShtDow DOG ... ... ...q 17.87 13.89 592 14.72 -1.5ProShtMC MYY ... ... ...q 12.71 10.71 1 10.86 -3.1PrUltDow s DDM .79e .6 ...q 152.41 93.60 310 130.15 -1.5ProUltMC MVV .11e .1 ...q 136.15 96.87 9 127.63 +3.8PrUltQQQ s QLD ... ... ...q 91.48 56.21 1296 83.36 +13.7ProUltSP s SSO .40e .4 ...q 125.72 86.72 1222 111.61 +2.0PrUShCnG SZK ... ... ...q 17.35 12.80 3 16.37 +20.3ProShtHY SJB ... ... ...q 23.91 22.91 11 23.23 +.5ProUShBM SMN ... ... ...q 18.74 11.73 5 12.54 -5.0tPro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 8 70.02 -16.2tPro7-10yrT UST .42e .8 ...q 60.83 51.95 48 51.94 -9.5tProSShOG DDG ... ... ...q 27.58 20.95 0 20.71 -9.9ProSShFn SEF ... ... ...q 13.70 10.90 9 11.36 -1.8ProLCCre s CSM .67e 1.0 ...q 71.46 59.01 18 68.01 +1.9ProUltTl s LTL ... ... ...q 56.39 35.57 0 38.00 -12.0ProHdgRep HDG ... ... ...q 46.26 43.93 13 45.73 +.9ProUltEM EET ... ... ...q 114.48 68.94 4 88.65 -5.7ProRaLS RALS .62e 1.7 ...q 38.35 36.43 36.70 -2.4sProUSL7-10T PST ... ... ...q 23.75 20.50 120 23.82 +10.5ProShtEafe EFZ ... ... ...q 28.00 23.78 2 24.97 -2.0ProShtEM EUM ... ... ...q 21.20 16.23 393 17.94 -.1ProUltEafe EFO ... ... ...q 150.78 111.23 1 133.77 +.9ProUEurop UPV ... ... ...q 66.95 48.62 59.84 +2.1ProShtBM SBM ... ... ...q 21.23 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 25 8.16 -2.5ProUltRE s URE ... ... ...q 68.58 50.79 29 56.83 -13.8ProUltFin s UYG .51e .4 ...q 143.58 93.80 12 127.72 -.2ProShtRE REK ... ... ...q 17.94 15.62 2 16.85 +6.5ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.15 -5.7ProUltSem s USD ... ... ...q 162.32 77.16 11 143.26 +17.0ProUltUt s UPW ... ... ...q 54.09 37.86 6 41.35 -12.1PrUltTech s ROM ... ... ...q 111.39 63.94 40 103.01 +17.4ProUltJpn EZJ ... ... ...q 151.38 101.17 0 131.77 +1.1sProUltO&G DIG .46e 1.0 ...q 46.10 28.35 78 46.48 +17.4ProUltInd s UXI ... ... ...q 83.64 54.98 0 70.89 -2.9PrUltHCr s RXL .63e .7 ...q 107.49 70.98 1 88.07 -.2ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 87.07 +6.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 39.09 -20.3ProUBasM UYM .15e .2 ...q 82.75 53.74 6 73.10 -1.3PrUlPR2K s URTY ... ... ...q 95.99 56.50 160 94.03 +14.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 119.69 +2.4sProUltSC s SAA ... ... ...q 110.60 75.95 0 112.09 +11.3ProUPD30 s UDOW ... ... ...q 116.82 56.19 776 90.14 -4.4sProUlR2K s UWM ... ... ...q 78.13 54.70 128 78.00 +10.4sProSht20Tr TBF ... ... ...q 23.78 21.58 985 23.77 +8.7PUltSP500 s UPRO .21e .1 ...q 172.45 99.15 1711 141.44 +.9ProUChin50 XPP ... ... ...q 113.86 59.43 5 86.40 +3.0PrUSSilv s ZSL ... ... ...q 40.09 27.80 39 33.16 +5.6PUVixST rs UVXY ... ... ...q 48.88 8.52 18173 11.54 +13.0ProVixST rs VIXY ... ... ...q 47.40 21.24 1096 28.81 +24.4PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 61.48 14.90 252 61.64 +65.6sPrUCrude rs UCO ... ... ...q 33.48 12.36 3966 33.55 +43.1PrUltYen rs YCL ... ... ...q 65.77 56.16 2 58.28 +1.4PrSUltNG rs BOIL ... ... ...q 63.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 30.12 19.88 14 22.41 +6.0PrUltSilv AGQ ... ... ...q 39.51 28.47 98 31.11 -8.1PrUltShN s KOLD ... ... ...q 52.12 26.59 71 40.58 +2.3ProUShGld GLL ... ... ...q 80.66 63.08 6 70.74 +2.4PrSUShAus CROC ... ... ...q 51.74 42.20 0 49.04 +7.3PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.18 -2.4ProSUltGold UGL ... ... ...q 44.38 35.62 20 39.11 -3.8ProShtVx s SVXY ... ... ...q 139.47 9.53 7341 13.41 -89.5tPrUShCrd s SCO ... ... ...q 52.16 15.89 1360 15.86 -35.4ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.00 +2.5ProUltEuro ULE ... ... ...q 18.97 15.34 5 16.52 -5.4ProUShEuro EUO ... ... ...q 24.37 19.46 85 22.24 +4.9ProctGam PG 2.87f 3.9 19 94.67 70.73 8051 73.96 -19.5ProgsvCp PGR .69e 1.1 22 62.99 41.26 3645 60.36 +7.2ProsHldg PRO ... ... ...dd 34.91 21.36 189 33.85 +28.0ProShtQQQ PSQ ... ... ...q 40.94 31.45 523 32.45 -8.8ProShSP rs SH ... ... ...q 34.06 28.14 1843 29.37 -2.7PrUShSP rs SDS ... ... ...q 52.48 35.66 3799 38.35 -6.6PrUShDow DXD ... ... ...q 12.48 7.52 1329 8.33 -4.1PUShtMdC MZZ ... ... ...q 24.14 16.91 3 17.32 -7.6PUShtQQQ QID ... ... ...q 17.87 10.37 4059 10.92 -18.4tPrShRs2K rs SRTY ... ... ...q 50.00 25.78 353 25.60 -20.9PrUShD3 rs SDOW ... ... ...q 33.70 15.67 2459 17.92 -8.1PUltShtF rs FINZ ... ... ...q 15.50 6.47 7.22 -10.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.61 +4.4ProUShL20 TBT ... ... ...q 39.86 32.99 4338 39.63 +17.3tPrShR2K rs RWM ... ... ...q 48.51 39.64 145 39.57 -6.4PrUShHC rs RXD ... ... ...q 36.46 24.68 1 28.48 -5.3PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 21.37 -11.7PrUShRE rs SRS ... ... ...q 37.33 28.35 22 32.72 +11.9tPUShtR2K TWM ... ... ...q 23.16 15.17 1018 15.09 -13.6tPrUShtSC SDD ... ... ...q 21.14 13.71 2 13.35 -14.5PUShChi50 FXP ... ... ...q 25.79 12.37 22 14.77 -13.6PS DecRt n EMTY ... ... ... 38.59 31.27 2 33.52 +.1PUShtIndl SIJ ... ... ...q 22.83 14.55 2 16.28 -3.3PS OnlSt n CLIX ... ... ... 50.04 37.63 18 46.89 +19.3PrShtSmC SBB ... ... ...q 39.75 32.28 32.36 -5.7PUPShtMC SMDD ... ... ...q 15.02 8.80 0 9.02 -10.1sPrSh K1 n OILK ... ... ... 25.96 16.51 48 26.00 +20.1PUShtEur EPV ... ... ...q 37.85 26.83 2 29.21 -5.7PUShtSPX SPXU ... ... ...q 16.49 9.19 7741 10.07 -11.4PrUOGEx rs UOP ... ... ...q 24.77 16.57 18.82 PUShtJpn EWV ... ... ...q 35.15 22.75 24.89 -5.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.89 145 62.76 -2.0PUltShEafe EFU ... ... ...q 27.50 19.90 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 37.12 -11.8PrUltBra rs UBR ... ... ...q 107.88 51.76 12 69.74 -10.7PrSht20yTr TTT ... ... ...q 31.13 25.95 71 30.83 +15.9ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.45 -3.3tPUltShOG DUG ... ... ...q 53.46 30.05 115 29.18 -21.2PS MngdF FUT ... ... ... 41.47 39.00 40.21 -.1PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.68 +2.4ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 42.54 +1.9PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 3 67.64 +.6ProSPxTch SPXT .23p ... ...q 55.03 47.55 4 51.99 -.6ProSPxHC SPXV .24p ... ...q 59.27 50.12 0 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.41 -2.3ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.57 +.2PrUltPFn FINU .29e .3 ...q 134.30 60.50 24 101.90 -3.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 34 75.99 -1.4sProSht7-10y TBX ... ... ...q 29.70 27.55 27 29.77 +5.2ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 768 9.03 -1.4PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 11 53.69 -1.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 22 55.13 -.1PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.29 75.08 -2.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.63 -1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 12 28.05 +11.2PrUltShtTc REW ... ... ...q 23.63 12.49 10 12.99 -21.1PrUShtFn SKF ... ... ...q 29.44 18.61 18 19.89 -4.8Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 8 7.74 -25.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 8 37.74 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 4 58.05 -.9ProCdNASh WYDE ... ... ...q 33.66 32.10 32.54 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.63 -1.0ProspBcsh PB 1.44 1.9 19 79.20 55.84 302 74.64 +6.5Protalix PLX ... ... ...dd .99 .39 205 .42 -36.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 62.60 110 118.60 +15.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 139 27.32 +1.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 95.83 2300 102.61 -10.8Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.26 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 19 25.12 -.7PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 105 13.74 -4.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.07 -.5PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 12 26.15 +.2Prud UK PUK 1.49e 2.9 ... 55.36 44.67 123 51.97 +2.3tPruShHiY ISD 1.32 9.4 ...q 15.66 14.00 108 14.04 -4.9 PSEG PEG 1.80 3.6 17 53.28 41.67 2547 49.56 -3.8PubStrg PSA 6.80 3.3 22 219.93 180.48 598 203.84 -2.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 17 24.84 -1.2PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 16 24.40 -3.2PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 45 23.73 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 8 23.70 -5.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.92 -2.6PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 77 25.57 -3.3PubSt pfG PSApG ... ... ... 25.63 22.49 19 23.76 -4.8PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 32 23.83 -4.8PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 12 23.47 -5.7PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 36 23.63 -5.6PubSt pfC PSApC ... ... ... 26.45 23.05 42 24.27 -4.7PubSt pfB PSApB ... ... ... 26.69 23.90 15 24.89 -3.1PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 8 25.37 -4.4PulteGrp PHM .36 1.2 17 35.21 22.52 4361 29.58 -11.0sPureStrg n PSTG ... ... ...dd 23.85 9.91 3803 23.88 +50.6sPutHiInSec PCF .37 4.0 ...q 9.31 8.60 26 9.27 +2.8PMMI PMM .44 6.2 ...q 7.72 6.89 123 7.00 -5.5PMIIT PIM .31 6.5 ...q 4.89 4.61 57 4.77 PMOT PMO .71 6.2 ...q 12.85 11.44 82 11.55 -6.5PPrIT PPT .31 5.7 ...q 5.68 5.05 173 5.49 +3.0PzenaInv PZN .41e 4.3 21 13.15 8.25 33 9.46 -11.3Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 175 57.80 +56.9sQEP Res QEP .08 .6 38 13.14 7.02 3963 13.19 +37.8QIAGEN QGEN ... ... 39 36.34 30.20 424 35.09 +13.4QTS RltTr QTS 1.64 4.8 31 61.55 31.58 626 34.38 -36.5QuadGrph QUAD 1.20 6.1 10 31.29 17.73 385 19.74 -12.7QuakerCh KWR 1.48f 1.0 31 165.93 129.98 42 154.16 +2.2QuaCare QCP ... ... ... 22.91 12.25 2265 20.92 +51.5QuanexBld NX .16 .9 23 24.60 16.50 116 17.40 -25.6QuantaSvc PWR ... ... 25 40.11 30.23 1123 36.72 -6.1QntmDSS rs QTM ... ... 46 8.75 3.32 157 3.66 -35.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 54 26.90 +3.1QnForSm n FFSG ... ... ... 27.15 24.51 23 26.16 +1.4QnForTcG n FFTG ... ... ... 26.55 24.19 16 25.34 -.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 59 28.42 +3.9InspCpBd n IBD ... ... ... 27.94 24.07 2 24.32 -3.6QuaInsp n ISMD ... ... ... 28.21 23.78 47 28.08 +6.2QuaInsLg n BLES ... ... ... 30.44 25.93 57 28.91 +1.7tFormInco n FFTI ... ... ... 27.57 23.92 36 23.93 -4.1FrmHdGr n FFHG ... ... ... 29.49 24.03 15 28.24 +2.5QuanReal n QXRR ... ... ... 26.19 23.44 0 25.51 +.9QuanDyn n XUSA ... ... ... 28.95 25.12 28.49 +2.0QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.39 +1.4QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.18 -2.0QuanGrw n QXGG ... ... ... 29.10 25.62 1 27.91 +.4Qudian n QD ... ... ... 34.91 9.55 1295 11.89 -5.2QstDiag DGX 2.00f 2.0 20 112.97 90.10 706 101.71 +3.3sQuintEn n QES ... ... ... 10.00 7.10 99 9.67 +7.4QuormHl n QHC ... ... ... 10.00 2.91 337 4.86 -22.1QuotientTc QUOT ... ... ...dd 17.85 10.35 301 13.60 +15.7Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 20 22.57 -4.1Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 59 25.34 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 23 23.22 -2.3Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 15 23.81 +.3Qwest53 CTY 1.53 7.4 ... 25.57 18.66 20 20.65 -6.1Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 16 21.73 -4.0Qwest 56 CTAA ... ... ... 27.77 21.51 28 24.98 +1.1Qwest57 n CTDD ... ... ... 25.97 20.51 46 22.06 -3.6Qwest56 n CTBB ... ... ... 25.60 19.86 48 21.78 -3.3R -RAIT pfA RASpA 1.94 21.9 ... 21.76 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.77 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 25.39 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 99 21.31 -7.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 959 21.91 -7.6RH RH ... ... 63 109.53 41.52 614 101.93 +18.2RLI Corp RLI .88f 1.3 27 67.55 50.34 104 66.86 +10.2RLJ LodgT RLJ 1.32 6.1 12 23.96 18.68 1582 21.49 -2.2RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 14 25.30 -6.3RPC RES .40 2.0 26 27.07 16.70 1473 19.56 -23.4RPM RPM 1.28 2.5 18 56.69 46.36 780 50.88 -2.9RSP Perm RSPP ... ... 86 51.51 28.76 1503 49.00 +20.5RYB Edu n RYB ... ... ... 31.80 15.50 142 16.53 -2.1RadianGrp RDN .01 .1 10 23.49 14.06 1187 16.39 -20.5RadiantLog RLGT ... ... 68 6.59 3.46 347 4.08 -11.3tRadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 2 25.50 -1.5RafaelHl n RFL ... ... ... 9.01 3.05 76 8.28 +69.0RLauren RL 2.00 1.8 19 119.33 66.06 1173 113.62 +9.6RamcoG RPT .88 7.8 9 15.00 11.15 372 11.27 -23.5RamcG pfD RPTpD 3.63 7.4 ... 58.62 48.87 1 49.17 -14.7RangeRs RRC .08 .5 17 25.96 11.93 8358 15.67 -8.1RngrEnS n RNGR ... ... ...dd 15.70 6.88 82 8.53 -7.6RJamesFn RJF .88f .9 21 99.26 71.35 1393 98.66 +10.8RayAdvM RYAM .28 1.4 25 22.96 12.52 779 19.55 -4.4RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 134.92 -6.3Rayonier RYN 1.00 2.7 40 39.14 27.60 841 37.42 +18.3Raytheon RTN 3.47f 1.6 30 229.75 158.32 1110 210.62 +12.6RealityETF DIVY .46p ... ...q 28.89 25.25 20 26.83 +2.9RltDvcDiv LEAD ... ... ...q 34.32 27.90 3 32.48 +1.7RealDivc n DFND ... ... ...q 28.60 24.70 0 27.12 -.5RealDivG n GARD ... ... ...q 26.84 21.56 25.22 +.9Realogy RLGY .27p 1.1 16 35.18 23.52 1131 24.64 -7.0RltyInco O 2.53 4.9 29 60.05 47.25 1206 51.72 -9.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 123 28.15 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 173.58 86.26 1522 161.08 +34.1RedLionH RLH ... ... ...dd 11.70 6.15 86 10.45 +6.1RedwdTr RWT 1.12 6.8 12 17.45 14.29 364 16.40 +10.7Reeds REED ... ... ... 3.35 1.30 102 2.65 +71.0RegalBel RBC 1.12f 1.4 16 87.50 67.84 212 80.30 +4.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 951 56.27 -18.7RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.16 .16 407 .23 +34.1tRegHlt pfA RHEpA 2.72 59.6 ... 22.90 5.18 21 4.56 -43.0sRegnlMgt RM ... ... 16 36.44 19.49 90 36.31 +38.0RegionsFn RF .36 1.9 18 20.21 13.03 8104 19.32 +11.8Regions pfA RFpA 1.59 6.2 ... 26.20 25.23 13 25.67 +1.3Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 15 27.19 -4.4Regis Cp RGS ... ... ...cc 17.46 9.09 125 16.58 +7.9ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 326 150.35 -3.6ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 27 27.22 -1.1ReinsG56 n RZB 1.44 5.7 ... 29.86 25.33 14 25.42 -9.2RelStlAl RS 2.00 2.1 21 95.97 68.46 813 95.40 +11.2RELM RWC .08 2.3 18 4.80 3.40 25 3.50 -1.4RemaxHld RMAX .80f 1.5 59 67.50 43.85 96 52.80 +8.9RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 28.85 +2.3RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.90 -2.0RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 156 127.23 +1.3RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.36 -3.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 9 25.46 -.2ReneSola rs SOL ... ... ... 3.79 2.12 27 2.80 +5.3RennFund RCG ... ... ...q 2.20 1.11 144 1.72 +14.4Renren rs RENN ... ... ...dd 18.70 6.01 194 8.75 -15.8RepubSvc RSG 1.38 2.1 30 69.40 60.26 866 66.61 -1.5ResMed RMD 1.40 1.4 49 104.78 68.41 486 101.43 +19.8ResolEn rs REN ... ... ... 44.44 23.64 837 34.18 +8.6ResoluteF RFP ... ... ...dd 12.15 4.10 279 10.40 -5.9ResCap 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 8.3 ... 26.00 24.57 9 25.98 +1.8ResCap rs RSO .20 2.0 ...dd 11.38 8.51 103 9.76 +4.2RestBrnds QSR 1.80 3.2 18 68.89 53.09 1025 56.00 -8.9RetailProp RPAI .66 5.9 11 13.78 10.84 1176 11.20 -16.7RetractTc RVP ... ... ...dd 1.48 .54 22 .91 +33.1RevGp n REVG .20 1.1 ... 33.15 16.79 461 18.11 -44.3Revlon REV ... ... ...dd 27.90 15.60 124 18.45 -15.4RexAmRes REX ... ... 17 102.00 70.48 34 76.51 -7.6RexahnPh rs RNN ... ... ...dd 4.37 1.42 266 2.15 +6.4RexfordIR REXR .64f 2.1 52 32.91 26.07 418 30.90 +6.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 23.57 -8.3RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 0 23.45 -5.4Rexnord RXN ... ... 23 31.44 22.43 621 28.72 +10.4Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 61.06 +4.3RiceMidstr RMP 1.22f 6.8 13 25.50 16.87 465 18.04 -16.0RingCentrl RNG ... ... ...dd 81.20 32.70 650 76.90 +58.9RingEngy REI ... ... ...dd 17.35 10.88 692 16.59 +19.4RioTinto RIO 2.27e 3.8 ... 59.27 37.66 1521 58.98 +11.4RitchieBr RBA .68 2.1 37 35.17 24.08 291 32.76 +9.5RiteAid RAD ... ... 3 4.21 1.38 13909 1.69 -14.2RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 22 21.39 +6.8tRiv/Doubl n OPP ... ... ... 19.76 17.45 56 17.43 -5.2RoadrnTrn RRTS ... ... 3 9.75 1.98 465 2.11 -72.6sRobtHalf RHI 1.12f 1.8 26 63.70 42.92 1194 63.73 +14.7RockwlAut ROK 3.68f 2.0 27 210.72 155.81 1136 179.75 -8.5RockColl COL 1.32 1.0 21 139.63 103.17 1278 135.98 +.3RogCm gs RCI 1.57 ... 14 54.95 43.11 244 48.43 -4.9Rogers ROG ... ... 33 184.00 104.25 113 120.02 -25.9Rollins s ROL .56 1.1 62 54.25 39.90 411 50.00 +7.5Roper ROP 1.65 .6 29 292.97 221.57 454 275.25 +6.3RosettaStn RST ... ... ...dd 15.93 8.71 87 15.61 +25.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 3280 16.74 +6.9RBCda pfT RYpT 1.69 ... ... 31.75 28.13 1 28.27 -5.6RoyalBk g RY 3.76f ... ... 87.10 68.56 373 78.93 -3.3RBScotlnd RBS ... ... ... 8.74 6.24 661 8.06 +5.5RBSct 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 6.5 ... 27.63 25.35 90 25.45 RylCarb RCL 2.40 2.2 14 135.65 103.76 1739 107.35 -10.0sRoyDShllB RDS/B 3.76 4.9 ...cc 75.99 53.50 1483 76.20 +11.6sRoyDShllA RDS/A 3.76 5.1 ...cc 73.00 51.91 3271 73.33 +9.9RoyceGVal RGT .10e ... ... 11.73 9.31 13 10.95 +1.3RoyceMC RMT .63e 6.4 ...q 9.99 8.09 77 9.92 +5.1Royce RVT 1.20e 7.3 ...q 17.18 14.02 260 16.35 +1.1RubiconPrj RUBI ... ... ...dd 5.79 1.48 1154 2.46 +31.6sRudolph RTEC ... ... 22 32.70 21.10 152 32.55 +36.2Ryder R 2.08f 3.0 17 90.26 63.27 525 68.63 -18.5RyersonH RYI ... ... 43 12.90 7.65 377 12.15 +16.8RymanHP RHP 3.40f 4.2 17 83.20 57.78 140 80.84 +17.1S -S&P Glbl SPGI 2.00f 1.0 29 201.44 137.66 847 197.66 +16.7SAP SE SAP 1.31e 1.1 ... 116.90 99.20 526 114.55 +1.9tSCANA SCG 2.45 7.2 8 71.28 33.97 1344 34.02 -14.5SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.25 -4.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 10 23.05 -4.6SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 15 26.17 -3.3SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 5 25.24 -2.2SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 14 22.46 -6.5SJW SJW 1.12a 1.9 21 69.29 47.13 99 59.31 -7.1SK Tlcm SKM ... ... ... 28.97 22.74 570 23.03 -17.5SLGreen SLG 3.25 3.4 28 109.00 89.46 990 94.57 -6.3SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 4 25.25 +.7SM Energy SM .10 .4 ...dd 28.20 12.29 3430 26.50 +20.0Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 208.32 2055 247.74 +.1SpdrGold GLD ... ... ...q 129.52 114.80 7780 122.36 -1.0SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 69 35.69 -.6SpdrNoANR NANR ... ... ...q 37.79 30.22 85 37.00 +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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 38

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 82.10 1 91.41 +1.8SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1971 41.59 +2.2Spd MsciCh XINA ... ... ... 26.62 20.39 0 23.35 -2.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.45 19 105.15 +.5Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.76 +3.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 65.17 -.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 80.63 +2.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.05 0 60.18 -1.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 7 63.81 -.3S&PChina GXC 1.31e 1.2 ...q 123.91 86.95 73 112.62 +5.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.02 +.8SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 10 63.65 -1.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 5 65.88 +1.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 69.22 -2.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 11 79.62 +1.0SpdEMkt s SPEM ... ... ...q 42.47 32.81 523 37.71 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 60 33.47 +1.9sSpdrGlbNR GNR .93e 1.8 ...q 53.00 40.56 62 53.03 +8.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 86 46.39 -5.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.81 30 50.44 -3.0SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 54 39.94 -3.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 252 39.44 +1.1SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 49.31 -4.8SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 492 39.99 -1.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 70 36.07 +1.7SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 248 32.20 +1.6SP Mid MDY 2.94e .8 ...q 363.70 307.28 786 354.58 +2.7S&P500ETF SPY 4.13e 1.5 ...q 286.63 238.82 56357 272.01 +1.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 34 27.32 +3.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 5 32.67 -2.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 7 38.46 +.5SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 704 47.26 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 2 76.38 +2.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 204 47.15 -3.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 68.19 +3.0SpdrGroEq SYG 1.85e .8 ...q 86.17 68.96 1 81.99 +3.2SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2667 93.78 +10.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.61 340 92.03 -2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 0 85.61 +.1SpdrHome XHB .15e .4 ...q 47.20 37.17 2388 39.32 -11.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2553 50.18 +6.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.89 4 61.15 +5.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 104 30.69 Spd LgCap s SPLG ... ... ...q 33.54 28.02 198 31.96 +2.1SpdrLCpG s SPYG ... ... ...q 35.96 29.31 391 34.82 +5.5SpdrLCapV s SPYV ... ... ...q 32.54 27.92 204 30.12 -1.8Spd MidC s SPMD ... ... ...q 35.09 29.60 163 34.71 +4.0SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 24 161.87 +4.1SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 19 104.01 +1.1SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 12 92.32 +10.1SpdrSemi s XSD .16e .2 ...q 76.57 60.17 45 73.63 +5.5sSpdrSCapG SLYG 8.53e .8 ...q 246.33 206.75 27 247.13 +8.7SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 86 132.66 +5.5SpdrRs3K s THRK ... ... ...q 35.46 29.71 253 34.00 +2.4SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 157 86.77 -7.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 61 29.48 -1.3SpFcStIn n XITK ... ... ... 94.85 68.30 5 93.77 +20.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.15 0 102.46 +.5SpdrScored CBND .99 3.2 ...q 32.92 30.80 30.80 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 21 34.12 -3.5SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1092 30.79 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 27 55.82 +.3SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 56 42.66 -3.1SpdrBarITB BWZ .01e ... ...q 33.49 30.78 28 31.68 -1.4SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.85 1746 52.91 +4.6tSpdrLTBd s SPLB ... ... ...q 28.77 26.00 43 25.92 -9.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 208 33.08 -3.3SpdrBarMBB MBG .83 3.3 ...q 26.51 25.09 28 25.11 -3.5tSpdrEMBd EBND ... ... ...q 30.91 28.12 183 28.09 -5.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1091 27.38 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12025 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 301 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 165 55.03 -4.3SPLIntTB s BWX ... ... ...q 29.72 27.23 183 27.94 -1.7SpdrTrans s XTN .25e .4 ...q 69.36 51.31 11 64.50 -1.0SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 6 70.64 +3.4SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 7 68.08 +10.6sSpdrHCEq s XHE 3.22e .1 ...q 75.49 56.90 52 75.45 +17.2SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.12 4 79.98 +15.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.36 13 25.37 -4.6SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 68.10 56 88.22 +5.6tSpdAgBd n SPAB ... ... ... 28.84 27.61 546 27.57 -4.1tSpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.68 35 54.62 -2.9SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 2799 91.51 +.1tSpdLgTr s SPTL ... ... ...q 37.32 33.60 217 33.46 -8.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 17 57.94 -2.5SpdrS&P RB KRE .74e 1.1 ...q 65.33 49.31 3685 64.47 +9.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 100.61 2 119.80 +4.4SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 4409 47.00 +4.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 513 47.67 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 34 42.14 -3.1sSpdrOGEx XOP .73e 1.7 ...q 42.34 28.96 24392 43.52 +17.1SpNuBST rs SHM ... ... ...q 48.95 47.51 537 47.63 -.6SpdrGendr SHE ... ... ... 75.63 65.51 5 71.67 +1.2SpdrOGEq XES .49e 2.6 ...q 19.29 12.90 1190 18.88 +10.2SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 72.02 -.8SpdrMetM XME .24e .6 ...q 39.62 27.86 1764 37.95 +4.3SpdrR1KMo ONEO ... ... ... 77.42 68.40 11 73.58 +1.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.93 -.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 79 36.21 -3.3SpdrFosFFr SPYX ... ... ...q 69.64 57.85 10 65.89 +1.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.95 3 89.65 -1.0SpdrUsaSt QUS .54e ... ...q 82.07 68.82 5 77.45 +.3sSpd SP600 SLY 3.97e 1.0 ... 142.14 117.23 18 142.59 +7.2SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 63.61 +2.0sSpdrSCap n SPSM ... ... ... 31.78 28.11 186 31.87 +1.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 9 19.07 -1.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 14 92.08 +.8SPX Cp SPXC ... ... 15 34.48 23.41 198 34.08 +8.6SPX Flow n FLOW ... ... 42 54.92 31.10 152 44.45 -6.5sSRC Eng SRCI ... ... 18 12.38 6.19 2742 12.69 +48.8STMicro STM .40 1.7 26 25.30 14.07 2479 23.92 +9.5tSABESP SBS .39e 5.2 ... 11.96 7.38 3424 7.46 -28.6SabnR SBR 2.29m 4.7 23 50.00 36.80 17 48.70 +9.2SachemC n SACH .42 11.4 ... 5.10 3.30 17 3.70 -6.1SafeBulk SB .04 1.3 ... 4.00 1.76 182 3.16 -2.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.9 ... 24.26 18.26 7 22.52 -5.8SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 44 23.02 -2.2SafegdSci SFE ... ... ...dd 14.40 10.65 61 13.30 +18.8SafeInco n SAFE .60 3.3 ... 20.00 15.57 28 18.38 +4.4SagaComm SGA 1.20 3.1 4 51.70 36.10 4 39.00 -3.6SailptTch n SAIL ... ... ...dd 26.92 12.82 975 22.34 +54.1StJoe JOE ... ... 54 20.00 16.75 294 17.90 -.8Salesforce CRM ... ... ...cc 131.00 83.55 5551 126.05 +23.3SalMidMLP SMM 1.30 12.7 ...q 13.05 8.53 92 10.22 -7.3SallyBty SBH ... ... 10 21.36 14.05 1371 15.35 -18.2SJuanB SJT .77e 10.6 15 10.54 6.04 233 7.25 -12.0SanchezEn SN ... ... ...dd 7.65 2.78 7146 4.12 -22.4SanchzM rs SNMP 1.80 14.0 ...dd 15.10 9.35 111 12.85 +15.8SandRidge SD ... ... ... 21.90 13.02 357 15.12 -28.2SandRMiss SDT .22e 22.4 1 1.55 .73 91 1.00 +21.1SandRMs2 SDR .21e 17.9 1 1.51 .74 1078 1.20 +41.0SandRdgP PER .50e 21.4 5 3.10 1.80 170 2.35 +14.6SandstG g SAND ... ... ... 5.64 3.26 1035 4.43 -11.2Sano SNY 1.58e 4.1 ... 50.65 37.43 986 38.89 -9.6SantCUSA SC .23e ... 6 20.18 11.12 1304 19.78 +6.2SantFn 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 25.77 +.4SaratogaI SAR 2.00f 9.0 8 22.90 19.62 12 22.14 -1.0SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 104 25.66 -.5Sasol SSL 1.41e 3.7 ... 38.75 26.92 112 37.93 +10.9SaulCntr BFS 2.08 4.4 16 65.43 46.71 23 47.79 -22.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 24.76 -2.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.7 47 80.35 61.02 10741 74.43 +10.4SchndrNt n SNDR .24 .8 ... 30.00 18.35 1220 28.52 -.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 57.65 398 66.03 +2.3SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.00 557 65.09 +2.1SchwLCGr SCHG .63e .8 ...q 76.83 62.40 216 74.86 +5.9SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.42 370 53.94 -1.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 203 54.51 +2.3SchUSSmC SCHA .76e 1.0 ...q 73.45 61.62 395 73.21 +5.0SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 655 27.63 -1.1Sch 1000 n SCHK ... ... ... 28.14 24.88 66 26.82 +2.1SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 199 30.21 +1.8SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 104 36.49 +1.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 234 31.11 +2.3SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 170 39.38 +3.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.54 237 37.79 +.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 14 37.69 +1.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 470 49.54 -3.2SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1603 34.56 +1.4tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.14 320 50.08 -3.8SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 377 38.54 -7.4SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 66 51.57 -3.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 178 49.58 -.9tSchUSTips SCHP ... ... ...q 56.10 54.06 280 54.03 -2.5SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 120 37.37 +2.0Schwab SCHW .40 .7 33 59.94 37.63 6028 59.32 +15.5Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 17 25.68 -4.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 25 25.65 -5.0SchwitMau SWM 1.72 3.9 15 48.06 36.26 195 44.09 -2.8SciApplic SAIC 1.24 1.4 24 90.84 60.21 472 86.19 +12.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 2 25.50 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 340 7.55 +2.0ScorpioTk STNG .04 1.4 ... 4.23 1.85 3222 2.80 -8.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 4 24.60 -1.1ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.29 -.5Scotts SMG 2.12 2.5 20 110.12 76.60 547 85.84 -19.8ScrippsEW SSP .05p ... 42 20.35 10.69 580 13.00 -16.8Sea Ltd n SE ... ... ... 15.73 10.06 1827 11.74 -11.9SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4064.20 -7.8SeabGld g SA ... ... ... 13.70 9.50 163 10.35 -8.4SeacorHld CKH ... ... ...dd 59.00 31.90 214 53.19 +15.1SeacrMar SMHI ... ... ... 25.00 11.66 115 22.95 +96.2sSeadrillLtd SDRL ... ... 1 .68 .15 69193 .58 +151.1Seadrill SDLP .40 10.8 ... 4.20 2.60 704 3.72 +1.6 SealAir SEE .64 1.5 22 49.94 40.76 1468 43.57 -11.6Seaspan SSW .50 5.8 13 9.30 5.02 1309 8.62 +27.7Seaspn pfE SSWpE 2.06 8.0 ... 25.68 21.39 56 25.61 +3.2Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.96 51 25.41 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 9 24.90 +1.1Seaspn pfH SSWpH ... ... ... 24.96 20.14 38 24.28 +2.7Seaspn pfG SSWpG ... ... ... 25.20 21.98 23 24.92 +2.6Seaspan n SSWA ... ... ... 24.58 23.15 5 23.87 -1.9SeaWorld SEAS ... ... ...dd 18.63 10.42 1579 17.19 +26.7SelEngS n WTTR ... ... ... 21.96 11.22 1069 17.07 -6.4SelMedHld SEM ... ... 13 19.78 13.30 404 18.50 +4.8SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 8 24.84 -1.4SemGroup SEMG 1.89 7.3 ...dd 33.90 20.20 796 26.00 -13.9SemiMfg SMI ... ... 20 9.14 4.49 136 6.64 -22.4SempraEn SRE 3.58f 3.5 19 122.98 100.63 1821 102.18 -4.4Sempra pfA SREpA ... ... ... 104.97 96.15 22 96.90 -2.3SendGrid n SEND ... ... ...cc 32.03 17.50 958 26.08 +8.8SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 197 69.08 -5.6SequansC SQNS ... ... ...dd 4.75 1.44 171 1.73 -9.4Seritage n SRG 1.00 2.7 ... 50.00 34.07 162 37.67 -6.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 0 23.92 -1.8ServiceCp SCI .68 1.8 25 40.28 31.52 511 37.58 +.7ServiceMst SERV ... ... 33 58.41 36.65 398 57.63 +12.4ServcNow NOW ... ... ...dd 182.59 99.01 1444 171.71 +31.7Servotr SVT .16e 1.8 ...cc 12.80 8.50 3 9.05 -18.7sShakeShk n SHAK ... ... 90 59.50 30.12 977 59.66 +38.1ShawCm g SJR 1.18 ... ... 23.44 18.50 520 20.35 -10.9ShellMidst SHLX 1.39f 5.8 21 31.69 19.42 984 24.05 -19.3Sherwin SHW 3.44f .9 29 435.15 326.68 390 380.23 -7.3ShinhanFn SHG ... ... ... 50.37 40.44 47 44.48 -4.1ShipFin SFL 1.40 9.7 12 15.98 12.30 937 14.50 -6.5Shopify n SHOP ... ... ...dd 154.82 81.55 1438 146.10 +44.7Shutterstk SSTK ... ... 38 52.78 29.85 148 46.49 +8.0SibanyeG SBGL .14r 4.9 ... 6.50 2.82 3865 2.87 -40.9SiderurNac SID ... ... ... 3.55 1.76 3451 2.52 +2.9SierraMt n SMTS ... ... ... 3.00 2.13 39 2.63 +6.0Sifco SIF ... ... ...dd 8.00 5.00 1 5.75 -13.5SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1021 38.97 -31.1Silvrbow n SBOW ... ... ... 34.76 19.89 24 30.30 +2.0SlvrcpMt n SVM .02 ... ... 3.43 2.12 364 2.85 +8.8SimonProp SPG 7.80 5.1 21 173.02 145.78 1065 153.68 -10.5Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 68.60 -4.1sSimpsnM SSD .88f 1.4 32 62.08 39.82 143 61.98 +8.0SinopcShg SHI ... ... ... 70.53 50.67 24 69.07 +21.2sSiteone n SITE ... ... 74 80.56 48.19 526 80.67 +5.2SixFlags SIX 3.12 4.9 21 70.44 51.25 1141 64.26 -3.5Skechers s SKX ... ... 16 43.08 22.99 3279 30.24 -20.1sSkyline SKY ... ... 31 29.10 5.07 41 29.22 +127.4Smart&Fnl SFS ... ... 20 13.95 4.45 588 5.25 -38.6Smartsh n SMAR ... ... ... 21.70 18.06 82 19.46 -.2Smith&N SNN .61e 1.7 63 40.41 33.72 587 36.13 +3.2SmithAO s AOS .72 1.1 35 68.39 53.23 495 63.22 +3.2Smucker SJM 3.12 2.8 15 134.12 99.57 752 111.32 -10.4tSnapInc A n SNAP ... ... ... 21.94 10.51 26907 10.57 -27.7SnapOn SNA 3.28 2.2 15 185.47 140.83 390 151.83 -12.9SocCapH n IPOA ... ... ... 10.85 9.85 10 10.00 -.9SocCapH un IPOA/U ... ... ... 10.97 10.02 2 10.55 -.5SocQ&M SQM .99e 1.8 ... 64.20 32.38 3220 54.96 -7.4Sogou n SOGO ... ... ...cc 14.69 7.91 1081 9.48 -18.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 770 16.46 -23.1Solitario XPL ... ... ...dd .88 .39 78 .43 -29.5SonicAut SAH .24 1.1 11 22.75 15.95 257 22.00 +19.2SonocoP SON 1.56 3.0 26 55.77 46.55 596 51.71 -2.7SonyCp SNE ... ... ... 53.91 35.38 1139 48.80 +8.6Sothebys BID .40 .7 19 57.95 42.78 344 57.62 +11.7SourcC SOR 1.00 2.5 ...q 42.97 38.02 10 40.51 -.6SoJerInd s SJI 1.12 3.5 28 37.55 25.96 469 32.07 +2.7SthcrssEn SXE ... ... ...dd 4.44 1.44 96 1.70 +.6SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.29 -7.4SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 21.90 -7.7SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.49 -6.7SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 8 24.49 -3.7SouthnCo SO 2.40f 5.5 48 53.51 42.38 5042 43.62 -9.3SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 33 26.12 -3.2SouthCo ef SOJB ... ... ... 26.25 23.71 38 24.72 -3.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 32 24.25 -4.7SthnCopper SCCO .23e .4 44 58.09 33.63 414 51.99 +9.6SwstAirl LUV .64f 1.2 9 66.99 49.76 6223 52.47 -19.8SwtGas SWX 2.08 2.9 22 86.87 62.54 116 71.10 -11.7SwGA Fn SGB .44 2.1 16 24.00 18.50 21.25 -11.5SwstnEngy SWN ... ... 6 7.26 3.42 19830 4.65 -16.7SprkNtSE wi LOV ... ... ... 15.40 10.15 3 12.77 +.9Sparton SPA ... ... 20 23.59 16.35 29 17.65 -23.5SpdFosFr n EFAX ... ... ... 77.82 67.00 4 73.24 +.5SpdDbShDu STOT ... ... ... 50.03 47.00 27 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 3 69.11 -1.0SpdDbEMk EMTL ... ... ... 52.27 48.41 2 48.58 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 10 15.11 +1.5SpcOpp pfB SPEpB .88 3.5 ... 26.54 25.17 3 25.50 -1.4SpectraEP SEP 3.01f 9.0 10 46.47 31.16 2841 33.49 -15.3SpectrmB SPB 1.68 2.1 14 138.45 60.13 1023 78.75 -29.9SpeedM TRK .60 3.5 19 23.47 16.88 35 17.36 -8.0SpF LgCap n FMDG ... ... ... 33.20 26.89 5 29.58 +5.6tSpinMedT n FFIU ... ... ... 25.15 24.20 27 24.22 -2.4Spire SR 2.25 3.2 19 82.85 60.09 425 69.50 -7.5SpiritAero SPR .48f .6 19 105.20 53.47 774 85.62 -1.9SpiritAir SAVE ... ... 16 54.84 30.32 1378 37.13 -17.2SpiritRltC SRC .72 8.7 13 8.81 7.15 8608 8.31 -3.1SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 15 20.65 -16.9Spotify n SPOT ... ... ...dd 171.23 135.51 2469 158.76 +6.5SpragueRs SRLP 2.61 11.2 13 30.75 22.80 18 23.35 -3.5Sprint S ... ... 3 9.02 4.81 8153 5.09 -13.6SprottSilv PSLV ... ... ...q 6.85 5.83 224 6.07 -4.3SprottGold PHYS ... ... ...q 11.15 9.83 382 10.47 -1.1SprottPPP SPPP ... ... ... 9.91 7.44 21 8.64 -7.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.98 14456 54.82 +58.1STAG Indl STAG 1.39 5.5 34 28.95 22.42 759 25.33 -7.3STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.08 -.7STAG pfC STAGpC ... ... ... 27.74 24.76 8 25.38 -3.1StageStrs SSI .20 6.8 ...dd 3.18 1.45 360 2.95 +75.6SP Matls XLB .98e 1.6 ...q 64.17 52.35 10367 59.78 -1.2SP HlthC XLV 1.01e 1.2 ...q 91.79 74.80 6610 82.99 +.4SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 19569 49.85 -12.4SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6364 105.00 +6.4sSP Engy XLE 2.04e 2.6 ...q 78.39 61.80 16246 78.72 +8.9SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 45059 28.18 +1.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.47 7515 74.89 -1.0SP Tech XLK .78e 1.1 ...q 71.34 54.25 10790 69.16 +8.1SpdrRESel XLRE ... ... ...q 34.02 29.17 1758 30.54 -7.3SP Util XLU 1.55e 3.2 ...q 57.23 47.37 11274 48.98 -7.0StdMotor SMP .84 1.9 25 54.73 40.56 81 43.37 -3.4Standex SXI .72 .7 21 110.00 85.85 23 98.95 -2.8StanBlkDk SWK 2.52 1.8 20 176.62 135.07 975 143.16 -15.6StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.23 StanBlD un SWP ... ... ... 128.00 105.13 18 108.49 -11.6Stantec g STN .55f ... 17 29.25 22.80 3 25.65 -8.2StarGas SGU .47f 4.8 15 11.70 8.74 26 9.76 -9.2Starret SCX .40 5.7 23 9.75 5.80 26 6.99 -18.7Startek SRT ... ... 49 14.78 6.11 191 6.84 -31.4StarwdPT STWD 1.92 9.0 11 23.01 19.47 1188 21.45 +.5StateStr STT 1.68 1.7 17 114.27 80.38 1080 101.24 +3.7StateSt pfC STTpC ... ... ... 25.55 24.01 8 25.01 -.8StateSt pfD STTpD ... ... ... 28.96 26.10 57 26.19 -4.6StaStCp pfG STTpG ... ... ... 28.45 25.50 27 25.71 -5.2StateSt pfE STTpE ... ... ... 27.16 25.47 19 26.09 -1.4Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 8 17.35 -11.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 19 20.45 -3.4Steelcse SCS .51 3.6 16 18.15 12.50 731 14.30 -5.9StellusCap SCM 1.36 10.6 11 14.48 11.07 64 12.87 -2.1Stepan SCL .82 1.2 17 92.97 68.09 145 70.52 -10.7Steris plc STE 1.24 1.2 26 104.31 75.65 361 103.27 +18.1SterlingBc STL .28 1.1 15 26.50 21.00 2551 24.55 -.2SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.85 -1.8StewInfo STC 1.20 2.8 29 47.37 34.48 74 42.56 +.6StifelFin SF .48f .8 19 68.76 41.93 300 60.05 +.8Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.21 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.00 -3.7StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 106 14.29 -10.2StonHEmM EDI 1.81 13.1 ...q 16.79 13.37 60 13.88 -10.9StoneMor STON 1.32 21.8 ...dd 9.62 4.61 64 6.05 -7.8Stonerdg SRI ... ... 22 31.93 14.16 279 31.59 +38.2StoreCap STOR 1.24 4.9 21 26.58 20.08 920 25.53 -2.0StratALL36 GJT .29 1.4 ... 21.00 19.20 20.50 +2.5Strat D35 GJP .74 3.3 ... 23.69 21.80 0 22.49 -2.0StratGS33 GJS .32 1.5 ... 21.52 19.12 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 3 25.80 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 21.60 -1.9StratUSM GJH .64 6.5 ... 10.35 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 22.90 21.72 0 22.80 +2.4Stryker SYK 1.88 1.1 29 172.99 136.82 759 171.26 +10.6SturmRug RGR 1.28f 2.1 21 68.80 43.00 243 60.00 +7.4SubPpne SPH 2.40 10.4 33 27.05 21.85 218 23.11 -4.6SumitMitsu SMFG ... ... ... 9.67 7.15 6069 8.54 -1.7SummitHtl INN .72 4.9 14 19.39 12.77 246 14.60 -4.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 14 23.59 -8.1SumtMtls n SUM .29t ... 27 34.06 25.89 1106 29.04 -7.6SummitMP SMLP 2.30 14.9 ...cc 24.75 13.10 147 15.45 -24.6SunCmts SUI 2.84f 3.1 92 96.08 80.12 403 91.50 -1.4SunLfFn g SLF 1.90f ... ... 44.50 32.22 476 43.58 +5.6SunCokeE SXC .99e ... 7 13.43 8.20 362 13.21 +10.2SunCokeEn SXCP 1.60m 10.3 9 21.95 15.05 125 15.50 -11.2sSuncor g SU 1.44 ... ... 41.26 27.96 3574 41.41 +12.8SunlOnl n STG ... ... ... 14.08 6.80 227 10.30 -7.2SunLink SSY ... ... ...dd 2.08 1.27 2 1.37 -13.8SunocoLP SUN 3.30 12.3 79 33.11 24.76 348 26.87 -5.4SunstnHtl SHO .20 1.2 19 17.46 14.09 1359 16.34 -1.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 16 25.18 -3.6SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 2 23.90 -7.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2920 69.38 +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 10 24.56 -.1SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 45 2.19 +49.0sSupEnrgy SPN .32 2.6 ...dd 12.31 7.66 3431 12.47 +29.5SuperiorInd SUP .36 2.1 27 20.95 12.70 185 17.25 +16.2Supvalu rs SVU ... ... 8 29.12 13.60 1198 16.57 -23.3SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 22 15.15 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.36 -1.1SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.68 +10.0SwRCmETR RJN ... ... ... 3.72 1.87 38 3.28 +17.4SwRCmMTR RJZ ... ... ... 9.20 7.76 6 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 28 6.24 +3.9SwERCmTR RJI ... ... ... 5.96 4.64 163 5.81 +7.6SwisHelv SWZ .64e .2 ...q 13.74 12.07 41 12.38 -3.0Switch n SWCH .03e ... ... 20.45 12.85 1464 12.99 -28.6Synchrony SYF .60 1.7 13 40.59 26.34 3691 34.93 -9.5Synnex SNX 1.40 1.3 14 141.94 93.87 218 110.26 -18.9Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 6 25.53 -2.3sSynovusFn SNV 1.00f 1.8 19 54.51 40.21 642 54.46 +13.6SynthBiol SYN ... ... ...dd 1.05 .19 464 .25 -51.4Sysco SYY 1.44 2.3 25 64.77 48.85 1901 63.86 +5.2 Systemax SYX .22 .7 30 34.91 15.40 45 31.64 -4.9T -TAL Educ s TAL ... ... ...cc 42.06 18.64 2193 40.93 +37.8TC PpLn TCP 2.60m 10.3 8 59.32 23.27 333 25.28 -52.4TCF Fncl TCF .60 2.3 16 26.13 14.58 1017 26.03 +27.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 39 24.20 -5.9TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 65 5.42 -7.7TE Connect TEL 1.76f 1.8 27 108.23 74.71 1411 95.43 +.4THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.33 +.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.60 -1.3THLCSenL TSLF 1.32 7.6 ...q 18.53 16.30 17 17.45 +3.5TIM Part TSU .28e 1.5 ... 23.12 13.97 1926 18.14 -6.1TJX TJX 1.56f 1.8 21 87.31 66.44 4953 86.27 +12.8sTPG Pace n TPGE ... ... ... 10.74 9.67 2130 10.77 +10.5TPG Pac n TPGH ... ... ... 9.90 9.67 0 9.88 +1.5TPG RE n TRTX 1.68f 8.3 24 20.70 18.22 121 20.21 +6.1TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 247 19.19 -3.1TableauA DATA ... ... ...dd 97.09 57.25 998 93.49 +35.1TahoeRes TAHO .24 5.1 ... 9.68 3.76 2057 4.75 -.8TailorBr TLRD .72 2.1 19 35.94 9.40 787 34.47 +57.9Taiwan TWN ... ... ...q 22.25 18.95 6 20.58 -1.4TaiwSemi TSM .73e 1.9 18 46.57 34.31 7946 38.96 -1.7Takung n TKAT ... ... ... 7.01 1.88 2.37 -5.6TallgEGP n TEGP 1.95f 9.3 ...dd 28.94 17.14 268 21.05 -18.2TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 251 43.25 -5.7TalosEn rs TALO ... ... ...dd 40.16 16.76 204 32.66 +1.6StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.9 10 27.88 19.86 791 20.16 -24.0TanzRy g TRX ... ... ... .68 .24 202 .56 +100.7Tapestry TPR 1.35 3.0 28 55.50 38.70 3319 44.42 +.4TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1732 48.57 +.3TargaR pfA NGLSpA 2.25 8.4 ... 28.07 25.82 14 26.78 +1.1Target TGT 2.48 3.3 14 78.70 48.56 5476 75.83 +16.2TaroPhrm TARO ... ... 12 128.46 93.01 87 115.53 +10.3Taseko TGB ... ... ... 2.46 1.05 451 1.21 -48.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 22.56 1385 23.02 -30.4Taubmn TCO 2.62f 5.0 18 66.61 44.78 595 52.21 -20.2Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 23 23.96 -4.6Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 12 23.48 -6.9TaylorMH TMHC ... ... 14 28.42 19.68 772 21.87 -10.6Team TISI ... ... ...dd 26.80 10.45 762 20.70 +38.9Technip FTI .13 ... 19 35.00 24.53 3843 33.95 +8.4TeckRes g TECK .16e ... ... 30.80 14.56 1926 28.60 +9.3Teekay TK .22 2.7 ...dd 10.90 5.14 3398 8.11 -13.0TeekLNG TGP .56 3.1 ... 21.65 14.05 717 18.05 -10.4TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 8 25.03 -.9TeekOffsh TOO .04m 1.4 ... 3.70 1.65 737 2.90 +22.9TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 13 21.29 -7.8TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 18 23.35 -6.0TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 22 24.57 -1.9TeekayTnk TNK .21 19.3 ... 2.20 1.08 2384 1.09 -22.1Tegna TGNA .28 2.6 6 15.61 10.00 2289 10.86 -22.9TejonRnch TRC ... ... ...cc 26.25 18.59 66 25.30 +21.9TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 96 21.51 -4.6TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 82 16.75 -4.4TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 25 18.97 -3.4TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 94 13.04 -4.2TelInstEl TIK ... ... 39 6.35 2.05 12 2.70 +3.8Teladoc n TDOC ... ... ... 49.85 27.35 768 48.70 +39.7Telaria n TLRA ... ... ...dd 5.30 3.42 244 4.00 -.7TlcmArg TEO .71e 3.1 ... 40.19 21.13 894 23.11 -36.9TelItalia TI ... ... ... 11.28 7.57 79 8.99 +4.2TelItaliaA TI/A .30e 3.8 ... 9.60 6.27 25 7.99 +10.8Teledyne TDY ... ... 31 201.40 123.29 125 196.69 +8.6Teleex TFX 1.36 .5 32 288.78 195.36 270 259.48 +4.3TelefBrasil VIV .64e 5.0 15 17.33 12.45 1153 12.68 -14.5TelefEsp TEF 1.20e 12.7 ... 11.58 8.99 1401 9.44 -2.5TelData TDS .64f 2.5 9 29.87 23.54 427 25.98 -6.5TelData45 TDI 1.66 6.5 ... 26.61 23.29 4 25.59 +.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 5 24.35 -2.2TelData60 TDJ 1.75 6.9 ... 26.48 23.95 6 25.42 +.6TelData59 TDE 1.72 6.9 ... 26.21 24.26 6 24.92 -1.5Telus gs TU 2.10 ... ... 38.50 32.94 239 35.65 -5.9TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.31 48 22.46 +4.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 68 15.60 -4.9TmpEMI TEI .80a 7.4 ...q 11.98 10.41 44 10.78 -3.5TmpGlb GIM .30 4.7 ...q 6.77 6.24 211 6.33 -2.0TempurSly TPX ... ... 14 68.05 41.10 1057 50.40 -19.6sTenaris TS .69e 1.7 ... 39.59 25.91 2970 40.35 +26.6sTenetHlth THC ... ... ...dd 33.67 12.25 1439 33.75 +122.6Tengsco TGC ... ... ...dd 1.19 .55 39 .75 -6.3Tennant TNC .84 1.1 ...cc 77.20 59.00 98 76.50 +5.3Tenneco TEN 1.00 2.1 7 65.59 43.48 363 48.12 -17.8TVA 28 TVC .96 3.9 ... 25.97 24.21 8 24.43 -2.7TVA 29 TVE .84 3.5 ... 26.98 23.71 22 23.71 -5.2Teradata TDC ... ... 24 42.84 27.05 1624 38.86 +1.0Teradyn TER .36 1.0 29 50.68 29.68 3260 37.72 -9.9Terex TEX .40 1.0 37 50.17 32.48 1543 42.00 -12.9Ternium TX 1.10e 2.7 13 42.43 24.60 211 40.81 +29.2TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 230 37.29 +6.4sTetraTech TTI ... ... ...dd 4.76 1.85 825 4.80 +12.4TeucrCorn CORN ... ... ...q 20.05 16.53 73 17.99 +7.3TeucrSug CANE ... ... ...q 11.30 7.30 48 7.51 -23.2TeucrWht WEAT ... ... ...q 8.43 5.80 224 6.56 +9.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 38 18.14 +1.5TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.47 +1.7TevaPhrm TEVA .73e 3.5 6 33.82 10.85 13728 21.12 +11.5sTexPacLd TPL .29f ... ...cc 677.15 279.33 42 690.09 +54.5Textainer TGH .96 5.4 ...dd 26.50 10.15 189 17.90 -16.7sTextron TXT .08 .1 42 66.16 45.00 1044 66.24 +17.1Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1319 211.01 +11.1Thermon THR ... ... 49 26.50 15.74 45 24.17 +2.1ThirdPtRe TPRE ... ... 11 17.10 12.25 615 13.20 -9.9ThomsonR TRI 1.38 3.5 16 48.61 36.52 1498 39.07 -10.4Thor Inds THO 1.48 1.5 13 161.48 87.96 558 100.84 -33.13D Sys DDD ... ... 50 23.19 7.92 2772 12.62 +46.13M Co MMM 5.44f 2.7 30 259.77 191.44 2266 200.36 -14.9Tidwtr TDW 1.00 3.2 ...dd 35.98 .70 222 31.50 +29.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.4 ...cc 21.57 15.96 268 21.29 +4.4Tiffany TIF 2.00 1.9 35 111.44 84.15 1250 104.18 +.2Tillys TLYS ... ... 28 16.57 8.42 83 11.86 -19.6TimeWarn TWX 1.61 1.7 15 103.90 85.88 4710 92.88 +1.5Timken TKR 1.12f 2.3 19 55.65 41.85 510 49.45 +.6TimknSteel TMST ... ... ...dd 20.24 12.48 392 19.01 +25.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 252 11.61 -9.9TollBros TOL .44f 1.0 13 52.73 36.55 2454 42.40 -11.7Tompkins TMP 1.92 2.3 24 90.50 71.27 60 83.84 +3.1TootsieR TR .36b 1.3 26 37.48 27.45 103 28.80 -18.5TopBuild n BLD ... ... 34 84.03 51.16 174 80.33 +6.1Torchmark TMK .64 .7 7 93.60 74.33 327 85.67 -5.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.13 -2.4Toro Co s TTC .80f 1.3 25 73.86 56.60 507 59.41 -8.9sTorDBk gs TD 2.68f ... ... 61.06 46.58 715 59.06 +.8MonTNAPpl TPYP .45p ... ...q 24.31 20.22 6 22.88 -2.1TortWat n TBLU ... ... ... 30.84 25.31 1 28.70 -3.7TortEnInd NDP 1.75 13.0 ...q 15.81 10.70 106 13.50 +1.7TortEnInf TYG 2.62 8.7 ...q 34.35 24.24 157 30.08 +3.4TortMLP NTG 1.69 8.7 ...q 21.09 14.91 221 19.41 +10.5TortPplE TTP 1.63m 9.0 ...q 21.36 15.55 46 18.19 -3.2TortPw&E TPZ 1.65 8.5 ...q 23.17 17.51 14 19.31 -6.3sTotal SA TOT 2.71e 4.2 ... 64.37 48.15 916 63.99 +15.8TotalSys TSS .52f .6 22 90.74 57.53 1221 86.26 +9.1TowerIntl TOWR .48 1.6 13 33.65 21.00 64 29.30 -4.1TownsqMda TSQ .30 4.5 9 11.63 6.28 96 6.72 -12.5Toyota TM ... ... ... 140.99 103.62 73 136.67 +7.5TrCda g TRP 2.76 6.5 16 51.85 39.16 2250 42.16 -13.3TransEntx TRXC ... ... ...dd 5.00 .45 4221 2.85 +47.7TransUn n TRU .07p ... 28 69.70 41.07 630 68.92 +25.4Trnsalta g TAC .23 ... ... 6.60 5.00 14 5.23 -12.2TrnsatlPet TAT ... ... ...dd 2.18 .58 376 1.95 +40.3TrnsRty TCI .20p ... ...dd 52.00 18.30 6 41.00 +30.9TransDigm TDG 24.00 ... 22 338.89 249.57 213 324.33 +18.1TrnsMont TLP 2.48f 6.6 15 47.45 33.98 26 37.49 -5.0sTransocn RIG ... ... ...dd 13.73 7.20 21387 13.71 +28.4TrGasSur TGS ... ... ... 24.22 14.10 249 17.81 -19.9Travelers TRV 3.08f 2.4 17 150.55 113.76 808 130.72 -3.6Travelport TVPT .30 1.7 ... 18.06 12.10 674 17.17 +31.4TrecoraRs TREC ... ... 19 14.40 10.25 26 13.55 +.4sTredgar TG .44 2.0 29 21.35 14.65 54 21.60 +12.5TreeHseF THS ... ... 15 85.99 36.35 616 46.75 -5.5Trex TREX ... ... 32 125.93 61.57 183 114.29 +5.4TriPointe TPH ... ... 14 19.55 12.11 1826 16.85 -6.0TriContl TY 1.07e 3.9 ...q 28.32 22.63 84 27.11 +.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.21 -.4TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 339 11.30 +19.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.32 +.5TribMda A TRCO 1.00 2.6 73 43.71 34.81 478 37.85 -10.9TrilogyMtl TMQ ... ... ...dd 1.64 .58 124 1.34 +22.9TrimShrk n TTAC ... ... ... 36.76 28.51 14 35.86 +6.3TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.71 +1.9TriNetGrp TNET ... ... 35 53.59 30.21 435 53.22 +20.0Trinity TRN .52 1.4 8 38.25 25.05 2107 35.98 -4.0TrinityPlce TPHS ... ... ... 7.59 5.86 22 6.94 -.1Trinseo SA TSE 1.44 1.9 9 85.35 57.70 280 75.95 +4.6TrioTch TRT ... ... 16 8.47 4.05 7 5.21 -25.7TriplePtV TPVG 1.44 10.9 8 14.19 11.12 24 13.20 +4.0TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.24 -2.5sTriple-S GTS ... ... 33 34.85 15.05 255 35.94 +44.6TritonInt n TRTN 2.08f 5.7 ... 43.85 26.71 491 36.21 -3.3TriumphGp TGI .16 .7 5 34.80 21.50 808 24.15 -11.2Tronox TROX .18 1.0 44 28.40 12.88 1804 18.59 -9.4TrueBlue TBI ... ... 16 29.50 19.30 205 25.45 -7.5Tsakos TNP .20 5.6 ... 5.27 3.11 210 3.55 -9.2TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.30 -.8Tsakos pfD TNPpD 2.19 8.5 ... 25.93 24.04 3 25.69 +3.8TsaksE p E TNPpE ... ... ... 25.89 24.58 19 25.59 +1.5Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 584 45.67 -27.2tTurkcell TKC ... ... ... 11.29 7.34 384 7.28 -28.6sTurnPtBr n TPB .16 .7 ... 24.21 14.45 65 24.37 +15.3TurqHillRs TRQ ... ... 27 3.59 2.44 1055 2.95 -14.0TutorPerini TPC ... ... 11 29.90 18.90 308 20.90 -17.622ndCentry XXII ... ... ...dd 4.44 1.33 1438 2.19 -21.8Twilio n TWLO ... ... ... 56.00 23.25 1806 53.73 +127.7Twitter TWTR ... ... ...dd 36.80 15.67 10718 32.58 +35.7TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 15 26.04 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 4 25.26 -3.8TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1046 15.48 -4.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 20 24.13 -3.8TylerTech TYL ... ... 53 232.48 160.12 128 227.23 +28.3Tyson TSN 1.20 1.7 13 84.65 57.20 1799 68.64 -15.3U -sUBS 3xLCr WTIU ... ... ... 39.08 9.44 19 39.18 +66.4tUBS 3xInvC WTID ... ... ... 49.24 7.72 17 7.79 -49.0VelDlyIn n EXIV ... ... ... 61.00 26.21 5 40.15 -17.0VelLngVS n EVIX ... ... ... 23.61 9.60 9.60 -19.9UBS FILCG FBGX ... ... ...q 264.15 161.21 2 247.88 +9.1UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.99 -7.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 39

UBS Grp UBS .69e 4.3 ... 20.89 15.77 1607 16.07 -12.6UDR UDR 1.29f 3.7 22 40.71 32.88 1132 34.73 -9.8UGI Corp UGI 1.04f 2.1 11 52.00 42.51 981 48.83 +4.0UMH Prop UMH .72 5.2 27 17.90 11.38 132 13.84 -7.1UMH pfB UMHpB 2.00 7.7 ... 28.16 25.95 3 26.10 -4.5UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.21 -7.2UQM Tech UQM ... ... ...dd 1.79 .69 102 1.13 -18.7sUS FdsHl n USFD ... ... 23 35.75 25.43 1802 35.87 +12.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 52 95.20 56.50 55 92.65 +28.3US Silica SLCA .25 .7 43 40.98 23.75 2013 33.39 +2.5USA Cmp USAC 2.10 11.5 ...dd 19.33 14.30 476 18.20 +10.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 32 52.31 +.6sUsaa SCVal USVM ... ... ... 53.15 47.00 6 53.26 +5.0USAA IntlVl UIVM ... ... ... 55.54 49.30 36 52.56 +2.2Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.93 -.9Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.46 -1.2tUsaa IntBd UITB ... ... ... 50.30 48.14 3 48.10 -4.2sUSANA s USNA ... ... 30 114.30 52.80 150 117.55 +58.7sUSCF Oil n USOU ... ... ... 71.98 22.66 22 72.35 +68.3tUSCF ShOil USOD ... ... ... 26.29 5.79 1 5.70 -49.6USCF shpei BUY ... ... ... 27.03 23.45 26.25 +3.6sUSCF shpen BUYN ... ... ... 27.42 23.45 0 27.83 +7.4USD Ptrs USDP 1.41f 12.8 ... 14.43 9.00 14 11.05 -1.8USG USG ... ... 23 42.14 25.60 354 41.59 +7.9tUltrapar UGP .55e 3.8 ... 26.48 14.41 592 14.48 -36.3UndrArm s UAA ... ... 35 23.46 11.40 6369 20.38 +41.2UnAr C wi UA ... ... ... 21.81 10.36 4480 17.84 +33.9Uni UFI ... ... 15 39.21 27.21 54 31.61 -11.9sUniFirst UNF .15 .1 24 176.15 135.95 69 174.40 +5.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 995 55.82 -.9Unilever UL 1.48e 2.7 ... 60.13 50.74 1496 55.27 -.1UnionAc un LTN/U ... ... ... 10.30 10.00 5 10.12 +.8sUnionPac UNP 2.92 2.0 11 143.26 101.06 2716 142.49 +6.3UniqueF n UFAB .60 6.3 11 10.85 7.05 2 9.50 +28.0Unisys UIS ... ... ...dd 13.90 6.90 364 11.90 +46.0Unit UNT ... ... 12 26.82 15.29 408 23.17 +5.3UtdContl UAL ... ... 10 83.04 56.51 2721 69.49 +3.1UtdMicro UMC .09e 3.4 ... 2.75 1.96 818 2.67 +11.7UPS B UPS 3.64 3.1 20 135.53 101.45 3693 116.59 -2.1UtdRentals URI ... ... 9 190.74 100.62 778 170.36 -.9USNatGas UNL ... ... ...q 11.03 8.54 2 9.27 +1.0sUS12MoOil USL ... ... ...q 25.33 15.45 42 25.32 +21.0USAntimny UAMY ... ... ... .46 .20 73 .29 -10.3US Bancrp USB 1.20 2.3 14 58.50 49.03 4636 51.15 -4.5US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 925.00 +4.2US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 37 22.72 +.6US Bcp pfM USBpM 1.63 5.9 ... 30.37 27.24 29 27.62 -2.1US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 8 25.03 -1.0US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 22.09 11.88 189 22.13 +22.3US Cellular USM ... ... 48 41.82 32.06 109 36.66 -2.6US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 7 25.43 +.8US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 14 25.97 +1.0US Cell64 UZC 1.81 6.8 ... 27.50 24.55 28 26.46 +2.1sUSCmdtyFd USCI ... ... ...q 44.95 36.98 50 44.91 +5.6sUSDslHtOil UHN ... ... ...q 21.25 12.90 2 21.62 +11.8sUS GasFd UGA ... ... ...q 35.92 22.30 62 35.83 +12.5USCoppFd CPER ... ... ...q 21.26 16.00 0 19.57 -7.1USAgriFd USAG ... ... ...q 17.98 15.87 16.55 +.2US NGas rs UNG ... ... ...q 30.88 20.40 3612 23.26 sUS OilFd USO ... ... ...q 14.48 8.65 17192 14.49 +20.6tUS ShrtOil DNO ... ... ...q 81.00 46.57 6 46.52 -18.1USSteel X .20 .5 22 47.64 19.20 7461 37.54 +6.7UtdTech UTX 2.80 2.2 22 139.24 109.10 3329 124.61 -2.3UtdhlthGp UNH 3.00 1.2 23 250.79 172.60 2376 242.96 +10.2UNITIL UTL 1.46 3.2 24 52.84 40.92 40 45.87 +.5Univar n UNVR ... ... ...cc 31.95 25.79 1125 27.96 -9.7UnvslCp UVV 2.20 4.6 36 70.20 45.95 144 47.65 -9.2UnvHR UHT 2.64 4.5 34 84.90 53.00 62 58.11 -22.6UnivHlthS UHS .40 .3 15 128.15 95.26 953 118.70 +4.7sUniv Insur UVE .69a 2.0 12 35.60 15.08 352 35.35 +29.3UnvSecInst UUU ... ... ...dd 3.50 1.15 15 1.43 -16.2UnivTInst UTI .08 2.6 ...dd 3.80 2.21 21 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 37.57 2574 38.86 -29.2Ur-Energy URG ... ... 74 .79 .50 546 .74 +7.6UraniumEn UEC ... ... ...dd 2.00 .96 482 1.57 -11.3UrbnEdg n UE .88 4.3 24 26.19 19.51 806 20.31 -20.3UrstdBid UBP 1.06f 6.3 17 18.92 15.36 1 16.84 -.6UrsBidA UBA 1.08f 5.3 16 23.94 17.20 49 20.39 -6.2UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 2 25.03 -4.8UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 22 23.21 -11.2V -VF Corp VFC 1.84 2.3 42 84.38 52.35 1877 79.96 +8.1VICI Pr n VICI ... ... ... 21.33 17.58 3875 19.70 -5.7VOC EnTr VOC .47e 7.9 13 6.66 3.15 82 5.95 +.5sVaalcoE EGY ... ... ... 1.69 .68 4468 1.87 +168.3VailRsrt MTN 5.88 2.5 50 239.54 197.48 125 236.61 +11.4Vale SA VALE .29e 1.9 15 15.24 7.65 24579 15.03 +22.9ValeantPh VRX ... ... 6 24.43 10.94 7229 22.03 +6.0sValeroE VLO 3.20 2.7 32 116.43 60.69 5770 119.71 +30.2ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 38 40.41 -9.2Valhi VHI .08 1.1 66 9.24 2.13 254 7.27 +17.8Validus VR 1.52 2.3 15 67.80 41.15 348 67.50 +43.9Validus pfA VRpA ... ... ... 26.12 24.12 7 25.49 -1.7Validus pfB VRpB ... ... ... 26.23 24.15 35 25.14 -1.9VlyNBcp VLY .44 3.5 22 13.38 10.61 3271 12.72 +13.4VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 31.79 25.83 5 26.19 -5.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 12 25.64 -3.1Valmont VMI 1.50 1.0 21 176.35 137.90 92 146.50 -11.7Valvoline n VVV .30 1.4 ... 25.63 19.86 1602 21.31 -15.0VanEMGold OUNZ ... ... ...q 13.44 11.93 26 12.70 -1.2VanEGold GDX .06e .3 ...q 25.58 20.84 21498 22.19 -4.5VnE LgFl n LFEQ ... ... ... 28.49 24.98 15 26.56 +.9VanE Grn n GRNB ... ... ... 27.50 25.81 1 26.05 -3.5sVnEkSteel SLX .40e .8 ...q 51.91 35.06 34 51.51 +12.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.22 -4.8VanE Env EVX .53e .6 ...q 91.77 77.29 1 89.53 +3.0VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 774 23.27 -4.9VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 268 31.15 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.82 +4.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 32 24.28 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6272 21.36 +.7VanE BDC BIZD 1.47e 8.9 ...q 18.41 15.39 23 16.56 -.2VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 111 19.03 -3.2VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 215 29.05 -3.0tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.78 71 24.83 -3.1VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 8 23.13 -3.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 24.97 -6.2VanE EmM EMAG .92 4.4 ...q 22.45 20.70 20.90 -4.3VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 353 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.82 3636 17.85 -6.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 62.64 +2.4VEckMun PRB .15e .6 ...q 24.71 24.08 2 24.28 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 21 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 34 19.62 -3.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 160 23.36 -2.9VnEkHiInInf YMLI 1.20 9.5 ...q 15.43 11.07 6 12.61 -6.1VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.60 +1.2sVanE OilR CRAK ... ... ...q 33.21 22.33 81 33.35 +8.6V IntMoat MOTI ... ... ...q 36.88 32.70 3 34.11 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.50 +2.9VnEkGlSpin SPUN ... ... ...q 25.47 21.84 2 25.31 +4.8VanEChAMC CNXT ... ... ...q 37.10 28.79 8 34.75 +.4VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 29 31.21 +2.8VanEWMoat MOAT .41e 1.0 ...q 46.20 37.91 34 42.60 +.4sVanE UncOG FRAK .06e .3 ...q 17.34 12.59 46 17.77 +13.5VnEkSemi SMH .58e .5 ...q 114.55 80.92 3617 105.83 +8.2VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 4 96.73 +5.9VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 17 63.06 +2.4sVEckOilSvc OIH .47e 1.6 ...q 29.53 21.70 10801 29.46 +13.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 0 38.22 -6.8VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 54 27.89 -7.3 VEckChina PEK 1.41e 1.1 ...q 54.26 38.37 27 47.04 -2.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 52.91 64 54.02 -20.3VanE Egyp EGPT ... ... ...q 40.97 26.30 9 37.11 +13.5VEckPoland PLND .29e 1.7 ...q 21.80 17.21 4 17.42 -11.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 3265 32.82 -3.8VanE Coal KOL .13 .8 ... 18.49 12.50 38 16.77 +4.6VnEk Viet VNM .32e 1.8 ...q 20.50 14.01 353 17.43 -2.5VanEBrzSC BRF ... ... ...q 26.12 18.45 34 20.32 -13.3VanEIndo IDX .25e 1.2 ...q 26.90 21.05 11 21.60 -13.0VanENatRs HAP .64e 1.7 ...q 39.67 32.28 58 38.29 +3.2VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 4 25.56 +2.8VanE Gam BJK 1.07e 2.2 ...q 50.18 38.91 32 49.47 +6.1tVangLTBd BLV 3.92e 4.3 ...q 95.98 86.90 112 86.61 -8.9tVangIntBd BIV 2.17a 2.7 ...q 85.85 79.95 391 79.95 -4.6VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1275 77.89 -1.5tVangTotBd BND 2.06e 2.3 ...q 82.71 78.37 2036 78.33 -4.0tVangExDur EDV 4.81e 3.3 ...q 123.85 107.67 75 107.89 -10.8VangMegG MGK 1.33e 1.1 ...q 121.09 99.08 89 117.26 +5.3VangMegV MGV 1.53e 2.0 ...q 81.59 68.12 49 75.76 -.9VangMega MGC 1.47e 1.5 ...q 96.61 81.76 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.08 1150 84.31 -1.5VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 124 116.76 +4.5VangGrth VUG 1.38e .9 ...q 152.38 125.78 455 147.86 +5.1VangLgCp VV 1.84e 1.5 ...q 131.68 109.55 173 125.06 +2.0VangMidC VO 1.76e 1.1 ...q 164.17 140.54 266 157.68 +1.9VangSmCp VB 1.63e 1.1 ...q 155.86 131.25 331 154.43 +4.5sVangSCG VBK 1.19e .7 ...q 173.32 141.74 163 173.11 +7.6VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 209 135.46 +2.0VangTSM VTI 2.17e 1.5 ...q 146.87 122.64 1659 140.51 +2.4VangValu VTV 2.05e 1.9 ...q 113.46 94.73 816 105.53 -.7VangSP500 VOO 3.81e 1.5 ...q 263.37 219.23 1714 249.88 +1.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.23 160 111.43 -.1VangMCGr VOT .82e .6 ...q 136.45 115.92 294 133.11 +4.2VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 3998 75.74 -8.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.05 509 101.86 -.2VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 271 120.82 +1.3VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 1364 55.08 +.7VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 10316 45.37 -1.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 284 73.69 +1.1VangEur VGK 1.71e 2.8 ...q 63.60 54.60 6297 60.12 +1.6VangTEBd VTEB .28e ... ...q 52.07 50.36 434 50.62 -2.0Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.74 26 144.61 +5.6Van500Val VOOV 2.01e 1.9 ...q 116.72 99.40 26 107.89 -1.9sVanSC600V VIOV 1.66e 1.2 ...q 139.36 114.49 7 140.08 +5.9sVanSC600G VIOG 1.13e .7 ...q 158.00 128.05 8 158.59 +8.7sVangSC600 VIOO 1.19e .8 ...q 149.15 121.82 21 149.66 +7.4VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 7 123.63 +1.5VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 63 138.89 +4.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 13 131.40 +2.7VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5153 45.41 +1.2VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 48 164.18 +5.3VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 103 129.97 -11.0sVangEngy VDE 2.37e 2.2 ...q 107.20 83.80 373 108.59 +9.7VangFncl VFH .90e 1.3 ...q 75.48 58.63 940 71.25 +1.7VanHC Etf VHT 1.96e 1.2 ...q 171.30 139.00 97 157.87 +2.4VangIndl VIS 2.25e 1.6 ...q 151.28 125.41 78 140.73 -1.2VangInfT VGT 1.61e .9 ...q 186.36 139.43 326 181.30 +10.1VangMat VAW 2.12e 1.6 ...q 144.65 118.30 154 135.72 -.7VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 169 109.57 -6.0VangTel VOX 3.14e 3.8 ...q 96.48 81.62 39 83.29 -8.6VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 94.81 595 118.27 +6.4VectorGp VGR 1.60b 8.5 23 23.14 18.70 1153 18.83 -15.9Vectren VVC 1.80 2.6 27 70.76 57.48 730 69.49 +6.9Vectrus VEC ... ... 14 41.48 25.17 111 31.24 +1.3VedantaLtd VEDL 1.20e 7.2 ... 21.99 13.85 1262 16.57 -20.5VeevaSys VEEV ... ... 93 79.15 52.17 629 76.15 +37.8VenatorM n VNTR ... ... ... 26.90 17.03 394 18.33 -17.1Ventas VTR 3.16 6.1 14 72.36 46.55 2218 51.46 -14.2VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 2 24.90 -1.0Vereit VER .55 8.0 ...cc 8.75 6.52 6044 6.88 -11.7Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 92 25.05 -2.0VeriFone PAY ... ... 17 23.14 14.90 909 22.83 +28.9Veritiv VRTV ... ... ...dd 46.10 20.35 30 32.10 +11.1VerizonCm VZ 2.36 4.9 7 54.77 42.80 8893 47.85 -9.6VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 21 25.57 -3.1VermilnE g VET 2.03 ... ... 40.59 29.91 287 36.20 -.3sVerso Cp VRS ... ... ... 20.48 3.17 502 20.65 +17.5Versum VSM .24f .6 ... 42.74 30.57 284 39.43 +4.2ViadCorp VVI .40 .8 25 61.85 42.99 64 50.60 -8.7Vicon VII ... ... ...dd .76 .30 134 .36 -9.8VictSCHiD CSB .60e ... ...q 45.62 39.13 1 44.46 -.3VinaConc VCO .66e 1.5 ... 47.99 30.43 2 44.50 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.20 23 8.90 +43.8Vipshop VIPS ... ... 25 19.14 7.79 17996 12.15 +3.7VirnetX VHC ... ... ...dd 8.75 2.10 424 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.36 4 24.58 -.9VirShUS n VESH ... ... ... 24.93 21.19 1 22.60 -1.1ZweigTR ZTR .97 8.9 ...q 14.18 10.74 58 10.92 -18.5VirtGblMSc VGI 1.87 12.7 ...q 19.46 13.76 32 14.78 -15.5Visa s V .84 .6 43 132.50 92.43 4911 129.93 +14.0VishayInt VSH .34f 1.6 ...dd 23.85 15.95 1127 21.45 +3.4VishayPrc VPG ... ... 33 36.35 16.55 57 36.00 +43.1VistaGold VGZ ... ... ...dd .97 .60 46 .72 +2.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 1225 14.09 -3.3VistraEn n VST ... ... ... 24.39 14.70 4051 22.88 +24.9VitaminSh VSI ... ... 5 12.25 2.95 439 5.00 +13.6VivintSolar VSLR ... ... 16 6.10 2.70 613 4.15 +2.5VMware VMW ... ... 69 165.00 85.45 1271 137.51 +9.7VoceraCm VCRA ... ... ...dd 32.23 22.43 264 25.66 -15.1VolarisAv VLRS ... ... ... 16.00 5.47 350 5.55 -30.8VolitionRX VNRX ... ... ... 4.00 1.85 84 2.37 -19.4VoltInfoSci VISI ... ... ...dd 6.05 2.16 19 2.90 -23.7Vonage VG ... ... ...dd 11.94 6.28 1031 11.40 +12.1Vornado VNO 2.52 3.8 23 80.92 64.14 702 66.25 -15.3Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 13 24.00 -5.0Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 45 22.71 -8.8Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 66 21.73 -13.4Voxeljet VJET ... ... ... 6.37 3.07 37 3.49 -23.6VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 18 10.26 -2.1VoyaEmHi IHD .92 10.1 ...q 9.86 8.47 28 9.08 +2.0sVoyaFincl VOYA .04 .1 20 54.87 33.53 3293 55.15 +11.5VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.45 33 11.43 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 255 7.28 -6.1VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 53 15.37 -8.8VoyaIntHD IID .83 12.0 ...q 7.94 6.69 17 6.88 -8.8VoyaPrRTr PPR .29 5.7 ...q 5.44 4.98 333 5.10 +.6VoyaNatRs IRR .81 12.5 ...q 7.00 5.63 59 6.48 +3.5VulcanM VMC 1.12 .9 27 141.20 108.17 1081 126.04 -1.8W -sW&T Off WTI .40 4.8 14 8.04 1.81 4910 8.27 +149.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 8 24.35 -3.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.17 -8.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 22.56 +.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 23.90 -2.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 25.87 -.7WBI LCTV WBIF .22e .8 ...q 30.46 25.25 7 28.17 -2.6WBI LCTY WBIG .31e 1.2 ...q 28.00 22.29 10 25.63 -.9WBI LCTS WBIL .04e .1 ...q 29.15 24.55 8 26.70 -2.7WBI PwFact WBIY ... ... ... 27.90 22.34 10 26.98 +1.4WBITacRot WBIR ... ... ... 26.78 24.02 3 25.71 +1.0WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 17 23.92 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 52 23.85 -4.4WEC Engy WEC 2.21 3.7 19 70.09 58.92 1269 60.39 -9.1sWEX Inc WEX ... ... 35 181.93 99.90 338 180.49 +27.8WGL Hold WGL 2.06f 2.3 17 88.34 80.91 377 87.95 +2.5WNS Hldg WNS ... ... 26 49.85 31.47 88 48.35 +20.5WP Carey WPC 4.06f 6.3 18 72.41 59.23 336 64.04 -7.1WPP plc WPP 3.91e 4.4 ... 109.20 76.68 148 89.08 -1.6WPX Engy WPX ... ... ...dd 19.17 8.39 9289 18.85 +34.0WPX pfA WPXp 1.56 2.0 ... 79.29 42.50 306 77.53 +25.4Wabash WNC .30 1.5 15 26.54 18.25 536 20.46 -5.7WABCO WBC ... ... 18 162.20 118.11 212 129.40 -9.8Wabtec WAB .48 .5 29 95.54 69.20 594 94.15 +15.6WaddellR WDR 1.00m 5.1 13 23.82 16.36 413 19.50 -12.7WageWrks WAGE ... ... 31 74.40 38.40 386 44.55 -28.1WalMart WMT 2.08f 2.5 19 109.98 73.13 29689 84.49 -14.4 WalkerDun WD ... ... 8 61.44 42.66 180 54.81 +15.4WarrMet n HCC .20 ... ... 28.25 7.40 1008 27.85 +41.3WashPrGp WPG 1.00 14.7 18 9.79 5.40 1445 6.78 -4.8WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 9 21.71 -11.7WashPr pfI WPGpI 1.72 8.7 ... 25.99 19.11 34 19.75 -20.3WREIT WRE 1.20 4.3 27 33.96 24.92 288 27.65 -11.2WasteCon s WCN .56 ... 40 76.48 61.35 675 74.94 +5.6WsteMInc WM 1.85 2.3 17 89.73 70.61 1296 81.48 -5.6Waters WAT ... ... 29 220.20 171.32 380 190.48 -1.4Watsco WSO 5.80f 3.2 34 192.94 139.27 259 181.91 +7.0WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 119 77.40 +1.9Wayfair W ... ... ...dd 100.14 55.33 1546 85.76 +6.8WeathfIntl WFT ... ... ...dd 5.48 2.07 19046 3.58 -14.1sWebsterFn WBS 1.32f 2.0 22 64.65 44.04 458 64.87 +15.5sWtWatch WTW ... ... 75 81.93 25.50 1959 82.70 +86.8WeinRlt WRI 1.58f 5.8 9 33.83 25.67 455 27.02 -17.8WeisMk WMK 1.20 2.3 25 58.75 31.26 176 52.48 +26.8Welbilt WBT ... ... ... 23.77 18.34 946 19.49 -17.1Wellcare WCG ... ... 26 221.75 162.25 237 218.20 +8.5WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 115 26.06 +1.6WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 15 1269.00 -3.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 26 24.48 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 29 24.47 -2.6WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 10 24.61 -2.3WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 86 25.80 -4.4WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 246 27.55 -3.7WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 29 25.57 -3.3WellsFargo WFC 1.56 2.9 12 66.31 49.27 21601 54.22 -10.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 62 24.83 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 67 24.78 -3.0WellsF pfW WFCpW ... ... ... 26.65 24.32 44 25.10 -3.4WellsF pfV WFCpV ... ... ... 26.82 25.00 17 25.85 -3.6EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 196 5.63 -5.1WFAdvInco EAD .82 10.1 ...q 8.97 7.80 118 8.05 -4.2WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 138 12.74 -2.5WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 5 25.84 -2.5WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 7 12.21 -7.5Welltower WELL 1.68e 3.1 12 78.17 49.58 1837 53.93 -15.4Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 49 55.80 -6.8WescoAir WAIR ... ... ...dd 11.30 6.05 365 10.55 +42.6Wesco Intl WCC ... ... 18 69.35 48.95 960 59.05 -13.4WestPhrm WST .56 .6 38 103.36 80.02 199 88.42 -10.4WestarEn WR 1.60 3.0 23 57.32 47.06 652 52.90 +.2WstnAlliB WAL ... ... 18 62.49 44.64 435 62.11 +9.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.52 -2.6WstACpLn TLI .87 8.3 ...q 11.69 10.30 61 10.45 -.7WAstEMkt EMD .84 6.2 ...q 16.16 13.59 187 13.65 -12.2WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 32 16.55 -8.1WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.23 111 9.32 -8.8WstAstHI2 HIX .80 13.5 ...q 7.37 5.97 311 6.53 -6.3WAHiInOp HIO .43 8.8 ...q 5.21 4.76 235 4.83 -4.7WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 72 14.67 -3.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 26 13.66 -13.7WstnAsInt SBI .48 5.5 ...q 9.98 8.58 71 8.67 -6.9WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 12 21.22 -7.2WAMgdMu MMU .78 6.2 ...q 14.60 12.64 104 12.67 -10.0WstAstMtg WMC 1.24e 12.1 8 10.95 8.54 229 10.28 +3.3WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 35 24.25 -1.7WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 18 20.98 +.4WstAMunHi MHF .34 4.6 ...q 8.05 7.08 73 7.28 -1.7WAMunPrt MNP .87 6.2 ...q 16.26 13.94 23 14.02 -7.9tWAstBdF WEA 1.08 8.6 ...q 14.40 12.64 13 12.63 -8.5WstAVari GFY .93 5.5 ...q 17.79 16.59 5 17.05 -1.8WAstInfSc WIA .38 3.4 ...q 12.10 11.10 45 11.29 -4.2WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 93 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 860 .93 -7.9WstnGasEq WGP 2.19f 6.2 22 45.03 31.63 722 35.40 -4.7WstnGasPt WES 3.74f 7.1 43 57.15 40.44 818 52.48 +9.1WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 3845 20.11 +5.8WestlkChm WLK 1.59f 1.3 12 121.94 60.23 769 120.83 +13.4WestlkCLP WLKP 1.55 6.9 16 25.65 21.10 53 22.50 -9.8WestmRs s WMLP .46m 42.4 ...dd 4.60 .98 40 1.09 -60.9WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 205 21.82 -10.5WestRck WRK 1.72 2.8 18 71.55 51.95 1280 62.28 -1.5WestwdH WHG 2.72 4.7 12 71.00 53.00 24 58.16 -12.2Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2997 36.29 +2.9WheatPr g WPM .28e ... 27 22.72 18.32 1300 21.60 -2.4Whrlpl WHR 4.60f 2.8 34 202.99 145.59 3897 161.85 -4.0WhtMtIns WTM 1.00 .1 59 903.26 786.23 52 882.36 +3.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.0 29 15.15 10.06 393 11.44 -20.6sWhitngPet rs WLL ... ... ...dd 49.73 15.88 5488 51.76 +95.5WidOpW n WOW ... ... ... 17.89 6.03 445 8.48 -19.8WidePoint WYY ... ... ...dd .73 .40 109 .50 -23.1WildhRs n WRD ... ... ... 29.67 10.36 2871 26.47 +43.8WileyJA JW/A 1.20 1.8 22 68.40 50.08 145 67.00 +1.9WileyJB JW/B 1.20 1.8 22 68.00 50.52 0 66.88 +1.8WLyonHm WLH ... ... 13 32.95 18.85 636 25.07 -13.8WmsCos WMB 1.36 4.9 11 33.67 24.00 24220 28.01 -8.1WillmsPtrs WPZ 2.46f 5.9 49 44.06 32.74 7467 41.49 +7.0WmsSon WSM 1.72f 3.5 14 56.38 42.68 1285 48.79 -5.6Winnbgo WGO .40 1.1 15 58.65 24.15 288 37.35 -32.8Wipro s WIT .03e .6 ... 6.40 4.54 623 4.63 -15.4WirelessT WTT ... ... ...dd 2.64 1.35 16 2.42 -.4WT IntQua IQDG ... ... ... 32.75 27.93 9 31.13 +1.4WT ST HiYl SFHY ... ... ... 50.79 48.47 0 49.55 +1.1WT ShTr n SFIG ... ... ... 49.88 48.58 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.37 -2.0WT Corp n WFIG ... ... ... 50.34 47.40 0 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.65 2 33.24 +.1WT G exMx XMX ... ... ... 31.68 26.79 29.96 +1.1WT DyCEu DDEZ ... ... ... 33.88 29.43 32.06 +1.8WT DyInEq DDWM ... ... ... 32.00 28.25 14 30.93 +1.3WT DyInSm DDLS ... ... ... 34.74 30.07 33.53 +.1WT DynCJp DDJP ... ... ... 31.29 27.03 29.65 -.7WTBearEq DYB ... ... ...q 26.34 24.64 0 25.89 -.7WT LgSEq DYLS ... ... ...q 34.53 29.07 11 33.20 +1.9WT EuLoc EZR ... ... ... 34.19 27.88 1 31.57 +1.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.13 -.3WT GlSmC GSD ... ... ... 35.24 30.06 32.60 -1.4WTWkDUSE USWD ... ... ...q 34.04 28.95 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 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.23 42 48.21 -4.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 17 32.00 +2.9WT PutStr PUTW ... ... ... 30.04 26.65 51 29.39 +1.1WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 36 31.34 -1.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 29.03 +.2WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 59 32.55 +2.7WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 3 26.93 -.1WTFltRtTr USFR ... ... ...q 27.90 24.96 59 25.11 +.4sWT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 586 67.05 +5.2tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.40 1 44.49 -2.6WTEmLDbt ELD 1.74 4.8 ...q 40.08 36.10 53 36.24 -5.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.58 +2.1WisYldEn n SHAG ... ... ... 52.53 48.69 5 48.82 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 0 28.81 +3.7GrnHCmdty GCC ... ... ...q 19.78 17.92 17 19.38 +.8WT Diefa DWM .74e 1.3 ...q 59.63 51.45 14 56.30 +.9WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 5 44.56 +.4WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 33 86.81 -1.8WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 47.26 -2.6WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 34 71.08 +.7WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 130 69.05 -5.2WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 4 44.57 +2.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 223 51.14 +1.0WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 16 70.03 +1.5WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 98 77.26 +.6WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.70 -.8WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 75 82.38 +2.4WTJpHedg DXJ 1.37e 2.3 ...q 62.78 50.80 1538 58.48 -1.4WT LCD DLN 1.84e 2.0 ...q 97.25 82.74 37 90.29 -2.0WT MCD s DON ... ... ...q 36.59 31.65 151 35.06 -.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 56 18.83 10.39 3 12.97 -11.5AAON AAON .26 .8 37 40.25 29.05 282 31.05 -15.4AC Immun n ACIU ... ... ... 13.91 6.03 13 10.02 -21.7ACI Wwde ACIW ... ... ...cc 26.37 20.23 1154 23.85 +5.2ACM Rsc n ACMR ... ... ... 15.60 4.74 37 11.40 +117.1ACNB Cp ACNB .92f 2.9 17 32.00 24.45 5 31.90 +8.0AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 2076 18.84 -6.7AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 5 25.56 -1.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 15 25.60 -.5ALJ Reg n ALJJ ... ... ... 3.78 1.77 77 1.96 -37.8sAMAG Ph AMAG ... ... ...dd 24.55 11.93 599 24.65 +86.0AMC Net AMCX ... ... 11 67.44 46.89 376 57.32 +6.0ANGI Hme ANGI ... ... ... 15.77 10.24 724 14.04 +34.2ANI Ph h ANIP ... ... 26 74.70 42.23 84 64.61 +.2ARC Grp ARCW ... ... ...dd 4.00 1.80 8 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 413 .57 -57.9ARMO Bi n ARMO ... ... ... 57.19 25.10 585 49.80 +67.5ASLAN n ASLN ... ... ... 6.83 5.08 109 6.21 +10.7ASML Hld ASML 1.71e .8 41 216.00 126.03 524 202.38 +16.4ASV Hld n ASV ... ... ... 10.80 6.22 63 7.10 -30.0ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 0 5.10 +10.4ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 44 52.38 -5.2AV Homes AVHI ... ... 4 20.50 14.65 67 16.90 +1.5AXT Inc AXTI ... ... 21 10.75 5.80 153 6.65 -23.6Abaxis ABAX .72f .9 71 83.78 43.66 1106 83.72 +69.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 881 21.45 +35.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.35 14 2.54 -42.2Abiomed ABMD ... ... ...cc 387.21 129.80 536 379.94 +102.7Ablynx n ABLX ... ... ... 55.29 17.75 36 52.90 +111.7Aboro n ABP ... ... ... sAbraxas AXAS ... ... 44 2.99 1.45 5852 3.08 +25.2AcaciaC n ACIA ... ... ...dd 50.10 24.72 1082 32.55 -10.2AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 333 3.90 -3.7AcadiaHlt ACHC ... ... 18 54.34 26.92 464 42.05 +28.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1957 18.13 -39.8Acasti g rs ACST ... ... ...dd 3.36 .60 135 .70 -25.9AccelrDiag AXDX ... ... ...dd 30.45 16.75 383 22.15 -15.5Acceleron XLRN ... ... ...dd 46.93 24.37 250 34.70 -18.2AccessNt ANCX .60 2.1 24 30.99 24.36 50 27.92 +.3Accuray ARAY ... ... ...dd 6.15 3.60 255 4.90 +14.0AcelRx ACRX ... ... ...dd 5.75 1.55 1277 3.00 +48.1AcerTh rs ACER ... ... ... 22.63 5.70 14 19.82 +43.1AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 353 2.76 -73.3Achaogen AKAO ... ... ...dd 27.49 9.83 869 12.49 +16.3AchvLfS rs ACHV ... ... ...dd 6.27 1.01 34 1.14 -15.1Achillion ACHN ... ... ...dd 5.66 2.58 874 3.59 +24.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 144 19.64 -20.4AcordaTh ACOR ... ... ...dd 29.60 13.60 349 24.15 +12.6ActivsBliz ATVI .34f .5 46 79.63 53.66 6446 71.66 +13.2Acxiom ACXM ... ... ...cc 32.93 18.60 1800 27.50 -.2AdamasPh ADMS ... ... ...dd 44.00 13.50 582 32.67 -3.6AdamisPh ADMP ... ... ...dd 6.45 2.35 639 4.35 -1.1Adaptim n ADAP ... ... ... 14.63 4.28 397 12.02 +79.9AddusHmC ADUS ... ... 44 55.75 30.95 69 53.00 +52.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 15 1.29 -12.3 AdestoTc n IOTS ... ... ...dd 9.95 4.00 87 8.70 +34.9AdmaBio ADMA ... ... ...dd 5.70 2.01 467 5.42 +68.8AdobeSy ADBE ... ... 70 243.34 130.82 1675 236.85 +35.2Adomani n ADOM ... ... ... 18.31 .50 39 .63 -85.7Adtran ADTN .36 2.4 41 25.10 14.30 313 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 552 8.10 +8.0AdvEmis n ADES 1.00 8.4 3 12.20 7.00 254 11.84 +22.6AdvEnId AEIS ... ... 18 95.00 57.35 276 66.14 -2.0AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 37921 12.82 +24.7Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 694 1.77 -37.7AdverumBi ADVM ... ... ...dd 8.59 2.40 690 6.00 +71.4AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.18 -3.9Aegion AEGN ... ... 22 28.19 19.11 95 25.41 -.1AegleaBio n AGLE ... ... ...dd 11.35 2.81 144 10.68 +97.4AehrTest h AEHR ... ... ... 4.83 2.12 29 2.36 -12.9Aemetis AMTX ... ... ...dd 3.12 .45 82 1.71 +210.9AeriePhm AERI ... ... ...dd 66.60 38.23 248 51.15 -14.4AeroViron AVAV ... ... 63 62.20 30.03 1870 55.80 -.6AEtern g rs AEZS ... ... ...dd 3.29 .82 186 1.90 -19.5Aethlon rs AEMD ... ... ...dd 3.85 .79 247 1.27 +11.9AeviGeno GNMX ... ... ...dd 2.65 .98 74 1.62 +35.0AffimedNV AFMD ... ... ...dd 2.85 1.15 255 2.43 +86.5Agenus AGEN ... ... ...dd 6.19 3.06 1060 3.35 +2.8AgileThera AGRX ... ... ...dd 5.60 1.93 272 2.50 -7.1Agilysys AGYS ... ... ...dd 13.00 9.32 23 12.54 +2.1AgiosPhm AGIO ... ... ...dd 89.33 45.96 158 86.01 +50.4AgroFresh AGFS ... ... 16 9.05 4.94 117 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 28 5.24 -50.3Aimmune n AIMT ... ... ...dd 42.00 15.97 308 30.01 -20.7AirT Inc AIRT ... ... ...dd 34.83 14.40 1 31.65 +28.2AirTrnsp ATSG ... ... ...dd 27.67 19.17 452 21.62 -6.6AirMedia AMCN ... ... ...dd 2.87 .61 53 .67 -42.1Airgain n AIRG ... ... 33 15.54 7.31 41 8.14 -9.5AkamaiT AKAM ... ... 69 78.28 44.65 6090 76.09 +17.0AkariTh rs AKTX ... ... ... 11.95 1.70 27 1.90 -56.1AkceaTh n AKCA ... ... ... 33.99 8.10 142 22.93 +32.1AkebiaTher AKBA ... ... ...dd 20.25 8.93 248 10.50 -29.4AkersBios AKER ... ... ...dd 1.82 .12 2972 .51 +279.9Akorn Inc AKRX ... ... 41 33.95 10.76 2310 14.24 -55.8Akoustis n AKTS ... ... ... 10.80 4.86 75 6.58 +5.6Alarm.cm n ALRM ... ... 42 49.49 31.28 415 41.53 +10.0AlaskCom ALSK ... ... 57 2.91 1.39 51 1.72 -35.8Albireo ALBO ... ... ... 39.87 15.31 69 32.82 +28.2Alcentra ABDC .72 10.7 ...dd 14.40 5.90 43 6.71 -20.0AlderBioPh ALDR ... ... ...dd 20.00 8.60 877 14.55 +27.1AldeyraTh ALDX ... ... ... 11.90 3.90 220 9.18 +34.9Alexion lf ALXN ... ... 46 149.34 96.18 756 121.15 +1.3Alico ALCO .24 .8 ...dd 34.80 25.55 12 30.45 +3.2AlignTech ALGN ... ... ...cc 296.47 134.68 922 292.72 +31.7tAlimeraSci ALIM ... ... ...dd 1.65 .76 396 .78 -41.3Alkermes ALKS ... ... ...dd 71.22 41.15 823 46.01 -15.9AllgnceBc n ABTX ... ... 30 43.25 31.75 12 42.45 +12.7AllegiantT ALGT 2.80 1.7 12 181.45 111.54 140 160.75 +3.9AllenaPh n ALNA ... ... ... 17.56 6.13 419 16.00 +59.0AlliHold AHGP 2.99f 11.4 7 31.79 22.56 89 26.14 -2.4All MMA n AMMA ... ... ... 3.07 .31 29 .37 -68.0 AllnceRes ARLP 2.06f 11.5 5 23.05 15.55 462 17.90 -9.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 12 2.57 +23.0sAlliedMot AMOT .12f .3 46 47.66 22.78 57 47.73 +44.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 13 2.19 +21.0AllotComm ALLT ... ... ...dd 6.09 4.74 20 5.35 +.4AllscriptH MDRX ... ... ...dd 16.13 10.78 985 12.72 -12.6AlnylamP ALNY ... ... ...dd 153.99 62.60 865 101.64 -20.0AlphaOmg AOSL ... ... 20 20.40 12.92 123 14.91 -8.9Alphabet C GOOG ... ... 28 1186.89 894.79 1031 1078.59 +3.1Alphabet A GOOGL ... ... 33 1198.00 915.31 1285 1081.26 +2.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 126 3.67 +38.0AlpImmu n ALPN ... ... ...dd 12.87 2.15 27 8.81 -21.3sAlpsRtSec n SWIN ... ... ... 31.35 26.11 1 31.39 +5.5Altaba AABA ... ... ...cc 80.56 47.74 1956 76.50 +9.5sAltair A n ALTR ... ... ...dd 35.35 16.55 585 36.16 +51.1Altimm rs ALT ... ... ...dd 5.70 .48 1672 .51 -74.6Altisrce n ASPS ... ... 2 31.49 18.53 72 28.99 +3.5AltraIndlM AIMC .68 1.6 25 53.70 38.80 67 43.05 -14.6AmTrstFn AFSI .34 2.5 13 16.37 8.80 2966 13.43 +33.4Amarin AMRN ... ... ... 4.60 2.66 1651 3.26 -18.7Amazon AMZN ... ... ...cc 1638.10 927.00 2131 1581.76 +35.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 519 18.92 +18.4Ambarella AMBA ... ... 25 66.23 40.06 4142 49.68 -15.4Amdocs DOX 1.00 1.5 18 71.72 60.82 1062 65.56 +.1Amedica rs AMDA ... ... ... 6.94 1.05 677 1.19 -63.6sAmedisys AMED ... ... 43 74.16 45.60 266 74.42 +41.2AMERCO UHAL 2.50e ... 18 400.99 326.30 88 353.96 -6.3AmeriHld n AMRH ... ... ... 13.50 1.10 38 1.14 -63.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.1 21 6.50 5.75 181 6.20 +2.5AmCarM CRMT ... ... 13 56.80 33.05 17 54.65 +22.4AmAirlines AAL .40 .9 7 59.08 40.65 5326 43.63 -16.1ACapSenF ACSF 1.16 9.4 6 13.65 10.35 76 12.40 +17.8AmElTech AETI ... ... ...dd 2.25 .62 81 .81 -46.0AmerNtl AMNB 3.28f 8.5 17 43.00 34.60 13 38.80 +1.3AmNatIns ANAT 3.28 2.7 22 134.03 110.43 38 120.70 -5.9AmOutBr AOBC ... ... 7 24.49 8.32 665 11.48 -10.6AmPubEd APEI ... ... 33 45.75 17.40 130 39.80 +58.9AmRailcar ARII 1.60 4.0 5 42.52 34.29 60 40.37 -3.0AmrRvr AMRB .20 1.3 29 16.49 12.21 0 15.58 +2.2ASoft lf AMSWA .44 3.3 25 13.69 9.00 33 13.21 +13.6AmSupr rs AMSC ... ... ...dd 7.15 2.89 47 6.70 +84.6AWoodmk AMWD ... ... 24 148.44 78.75 177 86.40 -33.7AmerisBc ABCB .40 .7 21 59.05 41.05 156 55.90 +16.0Amerisafe AMSF .88 1.5 24 67.82 51.20 61 60.25 -2.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 19 4.20 +1.2AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 0 28.57 -1.5AmesNatl ATLO .92f 3.1 20 31.90 26.00 7 29.90 +7.4Amgen AMGN 5.28 3.0 15 201.23 152.16 2265 174.65 +.4AmicusTh FOLD ... ... ... 17.40 7.41 4817 16.56 +15.1AmkorTch AMKR ... ... 8 12.35 8.19 748 8.86 -11.8Amphastar AMPH ... ... ... 20.45 14.40 202 16.22 -15.7AmpOnRt ef IBUY ... ... ... 47.99 32.75 54 46.48 +13.7AmtechSys ASYS ... ... ... 15.45 6.76 285 8.74 -13.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 40

Amyris rs AMRS ... ... ...dd 7.30 1.86 988 5.10 +36.0AnalogDev ADI 1.92f 2.0 45 98.38 76.07 3344 95.04 +6.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 127 83.75 Anaptys n ANAB ... ... ... 134.00 18.15 212 89.39 -11.2Anavex rs AVXL ... ... ...dd 6.27 1.85 249 2.55 -20.8AnchBcWA ANCB ... ... 18 25.50 23.70 0 25.40 +2.4Andersons ANDE .66 2.0 ...dd 38.05 29.60 87 32.45 +4.2AngioDyn ANGO ... ... ... 20.71 14.97 212 19.77 +18.9AnikaTh ANIK ... ... 18 69.81 30.91 163 39.03 -27.6Ansys ANSS ... ... 51 173.20 119.14 311 164.58 +11.5AntaresP ATRS ... ... ...dd 4.09 1.58 724 2.59 +30.2tAntherP rs ANTH ... ... ... 2.97 .29 639 .29 -82.5Apellis n APLS ... ... ... 32.00 12.45 286 24.50 +12.9ApogeeE APOG .63 1.5 15 59.76 37.24 89 42.15 -7.8ApollEnd rs APEN ... ... ... 8.50 3.55 58 6.54 +16.8ApolloInv AINV .60 10.6 ... 6.50 5.18 550 5.64 -.4ApolMed n AMEH ... ... ... 30.00 10.00 11 16.19 -32.5AppFolio n APPF ... ... ...cc 58.40 27.20 52 57.60 +38.8Appian A n APPN ... ... ... 43.26 14.60 333 31.45 -.1Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 17014 186.99 +10.5ApplRecy h ARCI ... ... ...dd 1.75 .52 7 .79 -24.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 27 1.48 -6.9AppGenTc AGTC ... ... ...dd 6.05 3.25 71 5.50 +52.8ApldMatl AMAT .80f 1.5 17 62.40 40.79 19672 53.96 +5.6ApldOptoel AAOI ... ... 13 103.41 22.54 607 33.74 -10.8Approach AREX ... ... 12 4.21 2.19 929 2.74 -7.4Apptio n APTI ... ... ... 33.28 14.09 424 31.33 +33.2ApricusB rs APRI ... ... ...dd 3.34 .25 230 .30 -83.6sAptevoTh n APVO ... ... ... 6.06 1.15 491 5.94 +40.1AptoseB g APTO ... ... ... 3.97 1.00 104 3.34 +49.1AquaMetal h AQMS ... ... ...dd 13.85 1.42 267 3.22 +51.2AquaB Tc n AQB ... ... ... 9.99 2.25 55 3.01 -14.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 216 13.07 +11.1sArQule ARQL ... ... ...dd 3.53 .94 1237 3.63 +120.0Aradigm h ARDM ... ... ...dd 7.35 .78 11 1.42 -78.8AralezPh ARLZ ... ... ...dd 2.98 .38 1307 .44 -68.9AratanaTh PETX ... ... ...dd 7.67 3.67 207 5.57 +5.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 84 6.40 +26.7sArcBest ARCB .32 .7 17 49.25 16.95 578 48.35 +35.2ArcadB rsn RKDA ... ... ... 66.56 3.60 844 10.00 +81.8ArchCap ACGL ... ... 24 102.60 77.12 440 78.82 -13.2ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 15 24.01 -5.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 22 23.65 -5.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 6 2.85 -28.9ArcturusT rs ARCT ... ... ... 15.19 4.78 21 6.17 -22.4Ardelyx ARDX ... ... ... 8.65 4.05 104 5.75 -12.9sArenaPh rs ARNA ... ... ...dd 47.22 11.30 809 47.29 +39.2AresCap ARCC 1.52 9.2 8 16.96 15.03 1214 16.57 +5.4Argenx n ARGX ... ... ... 99.99 17.33 77 94.49 +49.7ArkRst ARKR 1.00 3.8 98 29.49 21.75 10 26.41 -2.3Arotech ARTX ... ... 26 4.35 2.70 147 3.73 +4.9ArrayBio ARRY ... ... ...dd 18.78 7.15 1597 15.75 +23.0ArrisIntl ARRS ... ... 31 30.38 22.60 2306 26.58 +3.5ArrowFn AROW 1.00b 2.7 17 38.60 29.81 10 37.70 +11.0ArrCountR n DWCR ... ... ... 33.04 29.75 30.20 ArwDWATc DWAT .09e .7 ...q 12.50 10.52 34 12.05 +3.5ArrowPhm ARWR ... ... ...dd 10.10 1.42 972 9.53 +159.0Arsanis n ASNS ... ... 21 28.69 10.40 54 19.65 +54.0ArtesRes ARTNA .95f 2.6 25 43.22 32.00 11 36.81 -4.5ArtsWay ARTW .05 1.8 ...dd 3.40 2.00 0 2.78 -7.0AscenaRtl ASNA ... ... ...dd 3.34 1.65 3586 3.03 +28.9Ascendis n ASND ... ... ... 70.50 21.95 65 66.92 +67.0AscentCap ASCMA ... ... ... 17.84 2.11 51 2.36 -79.5AsiaPWire APWC .10e ... ... 3.10 2.26 9 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 42 8.08 -9.4AspenTech AZPN ... ... 39 95.09 53.51 526 93.84 +41.8AssembBio ASMB ... ... ...dd 67.36 18.60 145 42.53 -6.0AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 1 3.63 +5.3Astec ASTE .40 .7 33 64.80 45.70 60 57.90 -1.0sAstroNova ALOT .28 1.4 40 19.75 11.00 16 19.55 +41.2Astronics ATRO ... ... 62 49.45 23.95 106 35.77 -13.7tAstrotch rs ASTC ... ... ... 6.60 1.85 30 1.83 -45.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 114 17.17 +21.6AtaraBioth ATRA ... ... ...dd 49.90 11.80 565 47.90 +164.6athenahlth ATHN ... ... 96 158.66 106.22 288 149.43 +12.3Athenex n ATNX ... ... ... 20.79 11.21 150 17.00 +6.9Athersys ATHX ... ... ...dd 2.63 1.29 968 2.43 +34.3AtlAcq n ATAC ... ... ... 15.00 9.75 10.02 +1.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 .60 AtlanAmer AAME .02 .7 25 4.00 2.65 2 2.75 -19.1sAtlCapBc n ACBI ... ... 35 20.63 15.20 56 20.75 +17.9AtlCstFin ACFC ... ... 31 11.21 7.05 23 10.89 +15.5AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 261 19.48 -8.2Atlanticus ATLC ... ... ... 2.76 1.95 2.01 -16.3AtlasAir AAWW ... ... 8 70.00 45.45 198 69.25 +18.1AtlasFin AFH ... ... ...dd 21.50 9.90 74 10.80 -47.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.85 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 639 61.64 +35.4Atomera n ATOM ... ... ...dd 8.00 2.45 31 5.49 +26.8AtriCure ATRC ... ... ...dd 25.18 14.88 146 24.00 +31.6Atrion ATRI 4.80 .8 45 694.00 516.85 3 596.85 -5.4AttisInd hn ATIS ... ... ... 3.63 .42 152 .46 -56.6AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.07 6.25 377 10.59 +51.7aTyrPhm n LIFE ... ... ... 6.50 .80 1866 .98 -72.1AubNB AUBN .96 2.2 20 48.95 33.22 3 44.39 +14.1sAudentes n BOLD ... ... ...dd 41.80 13.90 1881 41.39 +32.4AudCodes AUDC ... ... 19 8.43 5.87 32 7.16 -2.7AuriniaPh AUPH ... ... ...dd 8.19 4.41 1181 6.11 +34.9AutoWeb AUTO ... ... 10 14.30 2.88 38 3.58 -60.3Autodesk ADSK ... ... ...dd 141.26 93.07 1404 136.52 +30.2AutoData ADP 2.76f 2.2 34 129.51 96.76 1592 127.99 +9.2AvadelPh AVDL ... ... 11 11.93 6.17 614 6.98 -14.9AveThera n ATXI ... ... ... 8.58 3.40 9 4.35 +20.2AVEO Ph h AVEO ... ... ...dd 4.24 .58 1258 2.13 -23.7AviatNet rs AVNW ... ... ...dd 21.85 12.90 26 18.54 +22.2AvidBios rs CDMO ... ... ... 5.78 2.24 223 3.47 -10.6AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 65 4.96 -8.0Avingr nrs AVGR ... ... ...dd 38.24 .95 288 1.32 -81.9AvisBudg CAR ... ... 15 50.88 20.71 1769 44.75 +2.0AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9 10.00 +.8Avnet AVT .76f 1.9 10 44.85 35.67 564 39.18 -1.1Aware AWRE ... ... 36 5.40 3.70 1 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 188 22.40 -22.0AxoGen AXGN ... ... ...dd 46.00 13.05 363 42.45 +50.0AxonEntpr AAXN ... ... ...cc 58.18 20.57 5515 57.12 +115.5Axovant n AXON ... ... ...dd 27.98 1.02 306 1.23 -76.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 72 3.50 -37.5AytuBioSc n AYTU ... ... ... 6.82 .32 1342 .38 -83.0AzurRx n AZRX ... ... ... 5.25 2.31 16 2.46 -32.4B -:tB Comm BCOM 3.58e ... ... 21.50 10.62 0 10.44 -43.3BRileyFn RILY .49e 2.4 21 22.00 13.55 63 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 1 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 7 25.08 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 13 24.58 -3.2BCB Bc BCBP .56 3.6 16 16.10 12.05 13 15.45 +6.6BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 5 27.20 -1.2BGC Ptrs BGCP .72 5.9 ...cc 16.97 11.03 3441 12.26 -18.9BIO-key n BKYI ... ... ... 3.67 1.20 24 2.16 +22.0BJsRest BJRI .44 .8 22 57.65 28.00 537 54.05 +48.5BldrsAsia ADRA .72e 2.0 ...q 37.70 29.81 6 35.24 +2.0BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 4 23.71 +.8BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 9 44.11 +2.3BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.94 +.2BMC Stock BMCH ... ... 21 25.70 17.10 310 19.60 -22.5BOK BOKF 1.80 1.7 19 107.00 77.10 142 104.84 +13.6BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 6 25.29 -1.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 13 2.32 +5.9BSB Bcp BLMT ... ... 22 33.60 27.25 6 33.45 +14.4Baidu BIDU ... ... 11 284.22 173.52 3238 279.68 +19.4Balchem BCPC .42f .5 43 95.83 70.23 121 93.21 +15.6BaldwLy BWINA 1.12 4.8 53 25.10 21.31 2 23.49 -3.1BaldLyB BWINB 1.12 4.8 53 25.35 21.20 16 23.45 -2.1BallardPw BLDP ... ... ...dd 5.94 2.55 198 3.16 -28.3BncFstOK s BANF .84 1.4 21 61.65 45.74 28 59.65 +16.6Bancorp34 n BCTF 1.25e ... ... 17.25 12.84 6 14.54 -1.4sBncpBnk lf TBBK ... ... ...dd 11.63 6.02 582 11.77 +19.1Bandwith n BAND ... ... 28 37.42 18.05 68 34.72 +50.2BkCmcCA BOCH .12 1.0 16 12.40 9.90 13 11.50 sBankMarin BMRC 1.24 1.6 23 78.75 59.05 15 79.25 +16.5BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 2 33.11 -3.6BankSC BKSC .60 2.9 20 22.50 15.77 0 20.90 +19.1BkofJames BOTJ .24 1.5 16 16.25 13.87 12 16.15 +8.2BkOzarks OZRK .78f 1.6 16 53.70 40.15 481 49.02 +1.2sBankFncl BFIN .36f 2.0 27 17.69 13.97 54 17.75 +15.7BankwellF BWFG .48 1.5 15 37.95 29.90 7 31.17 -9.2Banner Cp BANR 1.40f 2.4 19 62.75 52.07 168 59.07 +7.2sBaozun n BZUN ... ... ...cc 52.33 18.85 14531 53.51 +69.6sBiPTrLBear DLBS ... ... ...q 22.24 13.54 4 22.49 +37.6sBiP10yTBear DTYS ... ... ...q 24.90 13.93 25 24.96 +36.8BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 0 32.15 +4.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.57 0 39.95 +14.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 29.98 19.30 22 30.30 +37.9BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .19 +18.1BarHilc 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 25 86.51 +34.1BassettF BSET .44 1.6 24 41.30 27.48 45 28.05 -25.4sBayCom n BCML ... ... ... 23.23 22.50 62 24.50 +6.1BeacnRfg BECN ... ... 20 66.48 38.71 1177 39.83 -37.5BeasleyB BBGI .20f 1.8 3 14.40 8.25 4 10.85 -19.0BedBath BBBY .64f 3.6 6 37.49 16.52 2928 17.85 -18.8BeiGene n BGNE ... ... ...dd 194.70 36.51 240 189.11 +93.5BelFuse A BELFA .28f 1.5 19 29.90 15.24 0 18.57 -14.9BelFuseB BELFB .28 1.4 20 33.45 17.10 11 20.50 -18.6Belleroph n BLPH ... ... ...dd 2.74 1.00 479 2.43 -5.8BellicumP BLCM ... ... ...dd 14.49 5.02 692 7.99 -5.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 163 16.35 -.6Benetfoc BNFT ... ... ...dd 37.10 21.75 124 34.80 +28.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 18 2.52 -14.9Beyondsp n BYSI ... ... ... 48.49 19.55 19 27.61 -5.1Big 5Sprt BGFV .60 7.5 8 14.55 5.05 239 8.05 +5.9BigRockP 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 12 10.63 +3.9sBilibili n BILI ... ... ... 14.35 9.62 4409 13.55 +20.6BioTechne TECH 1.28 .8 51 154.56 107.55 175 151.62 +17.0BioDlvry lf BDSI ... ... ...dd 3.60 1.70 1945 2.30 -22.0BioHiTch n BHTG ... ... ... 4.55 2.68 11 3.62 -20.5sBioLifeSol BLFS ... ... ...dd 9.00 2.12 123 9.05 +50.9BioLneRx h BLRX ... ... ... 1.34 .78 663 .92 -15.4BioXcelT n BTAI ... ... ... 11.94 6.76 18 10.54 -4.4BioanlySys BASI ... ... 15 2.95 1.37 14 1.66 -32.2Bioblast rs ORPN ... ... ... 5.99 1.81 3 2.49 +8.9Biocept rs BIOC ... ... ...dd 1.85 .17 1261 .20 -71.2Biocryst BCRX ... ... ...dd 7.39 3.95 1426 5.90 +20.2Biofront n BFRA ... ... 32 17.98 11.25 2 13.94 +14.4Biogen BIIB ... ... 17 370.57 244.28 1705 280.57 -11.9BioMarin BMRN ... ... ...dd 100.03 75.81 726 88.43 -.8Biomeri n BMRA ... ... ... 9.32 2.30 5 3.67 -1.9BiondVax n BVXV ... ... ... 10.75 4.60 5 6.93 +29.3BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 506 2.50 -14.1BioSpecif BSTC ... ... 26 56.06 38.05 10 43.39 +.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 115 2.47 +39.5BioTelem BEAT ... ... ...cc 42.36 23.30 246 41.20 +37.8BisnCap n BCAC ... ... ... 10.05 9.67 10.01 +1.4BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.99 10.05 4 10.36 +.9BisnCap rt BCACR ... ... ... .52 .25 0 .35 -7.7BlackBox BBOX .48 18.5 ...dd 9.30 1.80 845 2.60 -26.8BlRidgAc n BRAC ... ... ... 9.78 9.52 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 5 .27 -3.6 BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 205 39.52 +20.5BlkRkCap BKCC .72 11.7 88 7.88 5.48 271 6.13 -1.6Blckbaud BLKB .48 .5 66 116.07 78.30 155 98.94 +4.7BlkhwkNet HAWK ... ... ...cc 47.00 32.60 276 44.95 +26.1sBlinkCh n BLNK ... ... ... 7.82 1.28 15754 8.01 +156.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1895 22.01 +3.1sBlucora BCOR ... ... ...cc 35.40 19.05 407 35.70 +61.5BlueBird BLBD ... ... 9 24.99 15.66 216 20.30 +2.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 30 20.50 +2.0BluebBio BLUE ... ... ...dd 236.17 74.45 892 189.30 +6.3BlueknEP BKEP .58 16.6 ... 7.20 3.30 226 3.50 -31.4Bluekn pf BKEPP .72 10.9 ... 8.09 6.46 33 6.55 -15.7BlueprtM n BPMC ... ... ...dd 109.00 34.38 1465 81.90 +8.6BofI Hld s BOFI ... ... 19 43.50 21.60 470 42.17 +41.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.60 -.8Boingo WIFI ... ... ...dd 28.34 14.33 329 20.75 -7.8Bojangles n BOJA ... ... 9 17.80 11.35 258 15.60 +32.2BonsoElec BNSO ... ... ... 4.10 1.96 2 3.16 +29.0BookingHl BKNG ... ... 29 2228.99 1630.56 303 2089.11 +20.2BorqsTch BRQS ... ... ...cc 10.50 4.00 6 7.05 +29.4BosOma n BOMN ... ... ... 35.49 12.15 143 27.12 -16.3BostPrv BPFH .48 2.8 19 17.15 13.95 279 16.90 +9.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 30 25.02 -2.4BttmlnT EPAY ... ... 63 49.31 23.62 355 46.00 +32.6Boxlight n BOXL ... ... ... 17.40 3.00 1041 8.66 +49.6Brainstorm BCLI ... ... ...dd 5.18 2.88 243 4.06 +3.6BravoBrio BBRG ... ... ...dd 4.80 1.65 21 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 60 37.20 +6.3tBridglne rs BLIN ... ... ... 4.45 1.40 73 1.46 -40.1BridgBcs n BWB ... ... ... 13.87 12.60 41 13.00 +3.0BridgfdFds BRID ... ... 15 21.55 11.05 15.14 +20.6sBrightcove BCOV ... ... ...dd 10.45 5.83 513 10.45 +47.2BrghtFn n BHF ... ... ... 70.00 46.62 1511 47.97 -18.2BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2278 239.45 -6.8tBroadVis BVSN ... ... ...dd 4.50 2.00 10 2.15 -40.3BrdwyFn h BYFC ... ... 70 2.67 1.82 116 2.11 -10.6BroadwdE BWEN ... ... ...dd 6.05 2.10 74 2.70 -.9BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 672 19.38 -12.5sBrklneB BRKL .40f 2.3 21 17.48 13.60 383 17.65 +12.4BrooksAuto BRKS .40 1.3 32 34.77 21.61 554 29.70 +24.5BrukerCp BRKR .16 .5 29 36.53 25.76 407 30.50 -11.1BrynMawr BMTC .88 1.9 29 47.20 38.75 68 46.25 +4.6Bsquare BSQR ... ... ...dd 5.84 2.90 12 3.20 -31.2BldrFstSrc BLDR ... ... 18 23.28 13.33 2934 19.01 -12.8BusinFst n BFST .08p ... ... 30.00 23.30 4 24.35 -3.6C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 1 58.75 +1.3CA Inc CA 1.02 2.9 16 37.25 30.45 2083 35.07 +5.4sCAS Med CASM ... ... ...dd 1.55 .59 715 1.69 +119.5CASI Phr h CASI ... ... ...dd 8.42 .91 486 7.18 +120.9CB FnSvcs CBFV .88 2.6 23 34.95 25.10 4 34.25 +14.2CBAK Eng CBAK ... ... ... 2.35 1.20 17 1.20 -18.6CBOE Glb CBOE 1.08 1.0 44 138.54 82.54 728 108.38 -13.0CBTX Inc n CBTX .20 .7 ... 30.87 27.00 103 30.00 +1.1CDK Globl CDK .60 .9 25 76.04 59.33 623 64.21 -9.9sCDW Corp CDW .84 1.1 27 79.26 55.80 503 78.91 +13.6CEVA Inc CEVA ... ... 25 51.80 27.35 141 33.25 -28.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1729 87.56 -1.7CHF Sol rs CHFS ... ... ...dd 32.60 2.50 56 2.88 -16.8CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 9 29.97 -.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 10 28.38 -1.5CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 10 26.93 -1.6CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 16 26.34 -.5CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 23 27.32 -2.9CIM CmTr CMCT .50a 3.4 40 20.45 11.75 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.5 7 10.80 7.40 15 8.70 +6.7CM SevSt n CMSS ... ... ... 9.82 9.59 9.79 +1.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.40 9.93 1 10.45 +4.9CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.7 35 171.71 114.88 1091 160.70 +10.0CNBFnPA CCNE .66 2.1 17 31.46 20.91 56 30.80 +17.4CPI Crd rs PMTS ... ... ... 18.50 2.23 27 2.65 -27.8CPS Tech CPSH ... ... 33 2.20 1.02 1776 1.63 -1.8CRA Intl CRAI .68 1.2 29 58.74 32.75 23 55.70 +23.9sCRISPR n CRSP ... ... ... 61.24 13.50 3804 65.40 +178.5CSG Sys CSGS .84f 2.1 25 48.82 37.21 215 40.18 -8.3CSI Comp CCLP .75 11.8 ...dd 8.05 4.12 106 6.33 +15.7CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.63 -39.1CSW Ind n CSWI ... ... 32 50.00 34.85 24 45.55 -.9sCSX CSX .88f 1.4 10 63.88 47.99 3053 63.52 +15.5sCTI BioP rs CTIC ... ... ...dd 4.30 2.45 571 4.61 +72.0CTI Inds CTIB ... ... ... 6.18 3.25 4.01 -1.4CUI Glbl CUI ... ... ...dd 4.35 2.44 123 2.81 +2.2CVB Fncl CVBF .56 2.4 22 25.49 19.58 348 23.30 -1.1tCVD Eqp CVV ... ... 16 13.50 7.60 44 7.49 -35.5CabotMicro CCMP 1.60f 1.4 43 115.94 68.00 130 115.45 +22.7Cadence CDNS ... ... 52 46.00 32.07 2409 41.52 -.7Cadiz h CDZI ... ... ...dd 16.00 9.65 475 12.70 -10.9CaesarStne CSTE .29e ... 32 41.15 12.50 2033 15.10 -31.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 17658 13.15 +4.0CafePress PRSS ... ... ...dd 2.71 1.26 44 1.40 -24.2Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 204 47.85 +7.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 17 4.21 +19.9CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 175 12.13 +2.4CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 174 11.50 +2.8CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.15 89 20.93 +4.3CalaGDyIn CHW .84 9.2 ...q 9.87 8.11 470 9.13 +.6CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 23 13.95 -7.4CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 196 12.27 +1.6CalAmp CAMP ... ... 46 25.45 17.52 280 21.00 -2.0CalavoGr h CVGW .95f 1.0 39 98.85 64.00 104 93.40 +10.7tCalithera CALA ... ... ...dd 20.05 5.35 689 5.25 -37.1CalumetSp CLMT ... ... ...dd 9.95 3.80 566 7.65 -.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 210 15.22 -30.9CambLrn ABCD 1.36 13.7 32 13.77 4.67 243 9.95 +75.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.84 +10.1CamdnN s CAC 1.00f 2.2 23 47.41 37.10 21 45.40 +7.8Camtek h CAMT .56 6.8 13 8.60 4.17 97 8.19 +43.2CdnSolar CSIQ ... ... 10 19.09 12.07 729 17.45 +3.5CancerGen CGIX ... ... ...dd 4.35 .82 202 .91 -50.6sCantbryPk CPHC .28f 1.6 27 17.55 10.25 9 17.45 +7.4CpStarFn n CSTR ... ... 56 22.22 16.00 36 19.76 -4.9CapellaEd CPLA 1.72 1.9 25 98.20 65.15 84 89.30 +15.4CapCtyBk CCBG .28 1.2 23 26.50 17.68 9 23.62 +3.0CapProd CPLP .32 10.3 17 4.00 2.98 346 3.12 -7.1CapSwst CSWC .99e 5.8 18 18.00 14.85 22 17.09 +3.3CapitalaF CPTA 1.00 11.7 ...cc 14.06 6.88 100 8.53 +17.2Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 0 24.84 -1.4CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 283 13.10 -2.3Capricor CAPR ... ... ...dd 4.25 .63 131 1.36 -14.0CpstnTur rs CPST ... ... ...dd 1.85 .58 895 1.43 +85.7CarGurus n CARG ... ... ...cc 40.60 25.85 624 32.19 +7.4CaraThera CARA ... ... ...dd 28.50 11.11 368 12.39 +1.2CarbBlk n CBLK ... ... ... 25.84 22.56 210 24.08 +.6Carbonite CARB ... ... ...cc 37.20 18.30 267 35.20 +40.2CardiovSys CSII ... ... ... 33.11 20.58 319 30.15 +27.3Cardlytc n CDLX ... ... ... 22.57 11.10 143 19.45 +45.5Cardtronic CATM ... ... 14 35.98 15.80 423 29.71 +60.4CareTrust CTRE .82f 5.4 30 19.86 12.73 469 15.19 -9.4CareDx h CDNA ... ... ...dd 11.83 .90 308 11.00 +49.9CareerEd CECO .30f 2.1 ...dd 14.68 8.10 259 14.42 +19.4CarlyleGp CG 1.41e 6.3 9 25.90 16.85 367 22.35 -2.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 21 23.43 -7.6CaroFin s CARO .24 .6 23 42.42 29.67 59 41.69 +12.2CarolTrBk CART ... ... 30 10.00 6.90 4 8.14 -14.8sCarrizo CRZO ... ... 28 26.81 11.10 4079 27.33 +28.4CarrolsRst TAST ... ... 16 13.58 9.90 188 11.85 -2.5sCarverBc lf CARV ... ... ...cc 7.95 2.01 6418 11.00 +278.3CasaSys n CASA ... ... ... 34.21 13.25 502 20.64 +16.2CasellaW CWST ... ... ...dd 27.50 13.32 202 24.56 +6.7Caseys CASY 1.04 1.0 25 128.51 95.62 417 101.23 -9.6CassInfo CASS 1.04f 1.8 29 65.00 53.23 272 58.59 +.7Catabasis n CATB ... ... ... 3.78 1.09 91 1.59 +6.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 359 28.00 +105.3CatalystPh CPRX ... ... ...dd 4.51 1.95 447 3.34 -14.6Catasys n CATS ... ... ... 5.79 3.30 15 5.19 +38.4CathayGen CATY .96 2.3 19 45.59 34.00 401 42.26 +.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 38 173.25 +13.5Cavium CAVM ... ... ...dd 92.66 56.96 2119 77.06 -8.1CecoEnv CECE .30 4.6 ... 10.69 4.00 229 6.59 +28.5Celcuity n CELC ... ... ... 22.73 11.10 5 19.38 +2.3tCelgene CELG ... ... 24 147.17 81.05 10230 79.98 -23.4Celgene rt CELGZ ... ... ... 1.61 .11 6 .26 -73.2CelldexTh CLDX ... ... ...dd 3.27 .65 1793 .69 -75.6CellectBio n APOP ... ... ... 13.50 6.12 14 7.00 CellectB 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 1.03 104 1.06 -22.8Cellectis n CLLS ... ... ...dd 38.85 21.25 158 29.49 +1.2CallularBio CBMG ... ... ...dd 22.75 5.50 12 18.30 +62.7Celsion rs CLSN ... ... ...dd 6.06 1.24 798 2.75 +2.6CelsiusH n CELH ... ... ... 7.00 3.42 90 4.46 -15.0tCelyad n CYAD ... ... ... 64.75 27.96 178 26.05 -39.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 4.55 1.90 165 2.17 -14.9tCemtrx pf CETXP .58t ... ... 7.62 4.48 15 5.15 +1.8CntRsDvA CDEV ... ... ... 22.14 14.10 4557 19.74 -.3sCntrStBk CSFL .40 1.3 ... 31.63 21.77 391 31.89 +23.9CEurMed CETV ... ... ...dd 5.20 3.73 58 3.80 -18.3CentrlFedl CFBK ... ... 35 2.75 1.95 48 2.46 -10.5CentGard lf CENT ... ... 22 43.30 29.08 96 40.49 +4.0CenGrdA lf CENTA ... ... ... 41.34 28.12 156 38.10 +1.0CntlVyCm CVCY .28 1.3 17 23.28 18.05 5 21.24 +5.3CentAl CENX ... ... 26 24.77 12.79 1755 17.34 -11.7CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.95 +2.2CentCas CNTY ... ... 39 9.85 6.28 52 8.62 -5.6CeragonN CRNT ... ... ... 3.36 1.64 2998 3.26 +64.6Cerecor n CERC ... ... ...dd 5.74 .42 137 3.85 +20.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 2321 60.62 -10.0CerusCp CERS ... ... ...dd 6.79 1.93 675 6.51 +92.6tCescaTh rs KOOL ... ... ... 6.44 .52 1296 .53 -82.3Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.55 -8.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 4 4.18 +7.7Changyou CYOU ... ... 7 30.35 18.35 135 19.05 -23.3Chantic rs BURG ... ... ... 5.15 1.81 24 3.30 +25.5CharlsCol h CTHR ... ... ...dd 1.60 .80 39 1.25 -7.4sChartInds GTLS ... ... 52 63.23 32.04 469 62.98 +34.4ChartCm n CHTR ... ... 87 408.83 250.10 1256 268.17 -20.2sCharterFn CHFN .34f 1.3 25 25.21 15.81 33 25.38 +44.7ChkPoint CHKP ... ... 20 119.20 93.76 1519 95.96 -7.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 5491 4.78 -54.2ChckPnt n CKPT ... ... ... 10.50 3.20 32 3.64 -6.2Cheesecake CAKE 1.16 2.2 17 60.13 38.34 589 52.33 +8.6ChefsWhs CHEF ... ... 57 30.32 11.85 127 28.35 +38.3Chembio CEMI ... ... ...dd 9.20 5.70 23 8.80 +7.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 234 56.64 +5.9ChemoCntx CCXI ... ... 46 15.08 5.42 463 12.47 +109.6ChemungF CHMG 1.04 2.1 23 56.83 36.74 1 48.49 +.8Cherokee h CHKE .20 25.3 ...dd 10.70 .62 73 .79 -58.4ChkSoup n CSSE ... ... ... 13.26 6.19 161 9.03 +.3ChildPlace PLCE 2.00 1.6 27 161.65 94.95 3219 127.03 -12.6Chimerix CMRX ... ... ...dd 5.94 4.17 176 4.80 +3.7ChAdvCns CADC ... ... ...dd 9.75 1.55 5 2.60 -39.5ChinAutLog CALI ... ... ... 8.77 1.50 53 2.77 -13.4ChinaAuto CAAS ... ... 7 5.90 4.04 34 4.42 -7.9ChinaBio CBPO ... ... 19 116.73 71.85 392 78.71 -.1ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.74 -27.2ChiCmCr h CCCR ... ... ... 4.00 .97 21 1.15 -16.7ChiCustR n CCRC ... ... ... 23.40 10.75 132 18.47 +8.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 60 2.03 -24.3ChinaHGS HGSH ... ... 2 4.48 1.18 12 1.36 +10.7ChinInfoT h CNIT ... ... ...dd 5.20 .84 72 1.77 +19.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 257 24.82 -40.8ChinaJJ h CJJD ... ... ...dd 1.83 1.17 5 1.63 +31.5ChinLend h CLDC .32e 17.2 ... 6.24 1.66 4 1.86 -40.2ChinaLodg HTHT .64e .4 ...cc 173.76 73.68 747 170.11 +17.8ChinaNRes CHNR ... ... ... 4.23 1.88 12 2.11 -21.0 ChiRecy rs CREG ... ... ... 9.39 .95 145 1.73 -38.2ChnaTcF rs CNTF ... ... ... 3.60 2.02 2.12 -18.1ChXDPlas CXDC ... ... 3 5.00 3.55 18 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 134 1.24 -26.6ChinaNt rs CNET ... ... ...dd 11.90 .90 181 2.85 +161.5ChipMOS IMOS 1.97e 14.3 16 21.99 13.49 96 13.76 -22.0ChromaDx n CDXC ... ... ... 7.24 2.86 245 3.72 -36.7ChrchllD CHDN 1.52f .5 37 314.60 162.25 169 309.85 +33.2ChuysHldg CHUY ... ... 30 30.73 18.00 83 28.70 +2.3CideraTh n CDTX ... ... ...dd 8.80 3.70 209 4.75 -30.1Cimpress CMPR ... ... ...cc 171.76 80.61 113 137.46 +14.7CinnFin CINF 2.12 3.0 20 81.98 68.33 286 70.89 -5.4Cinedigm rs CIDM ... ... ... 3.00 1.11 8 1.62 +8.0Cintas CTAS 1.62f .9 34 184.22 119.54 387 182.25 +17.0Cirrus CRUS ... ... 14 71.97 34.78 597 39.13 -24.5Cisco CSCO 1.32f 3.0 23 46.37 30.36 47154 43.46 +13.5CitiTrends CTRN .32 1.0 30 32.49 17.34 54 30.54 +15.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 7 2.32 -38.9Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 8 24.91 +3.8CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 4 14.15 +4.8CitizFst CZFC .23e .9 18 26.55 20.15 3 26.54 +10.6CitizHold CIZN .96 4.4 16 26.00 21.18 1 21.95 -5.0CitrixSy s CTXS ... ... 30 108.42 73.34 1294 105.65 +20.1CtyHld CHCO 1.84f 2.5 21 75.85 58.80 43 74.31 +10.1CivistaBcsh CIVB .28 1.2 18 24.69 18.82 38 23.76 +8.0Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.59 -1.8Clarus CLAR ... ... ... 8.00 5.20 60 7.35 -6.4CleanEngy CLNE ... ... ...cc 3.05 1.31 2399 2.24 +10.3ClearOne CLRO .28 4.7 ...dd 10.35 5.76 3 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 4 29.57 +6.1ClrDvStr n YLDE ... ... ... 29.07 25.18 0 27.57 -.3Cleareld CLFD ... ... 26 15.30 11.00 27 11.90 -2.9ClearsBio n CLSD ... ... ...dd 15.06 5.30 564 13.04 +86.3ClearSign CLIR ... ... ...dd 4.70 1.65 54 1.98 -45.0ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 13 18.25 -3.8CleBio hrs CBLI ... ... ...dd 4.36 2.24 2 2.73 -31.9ClovisOnc CLVS ... ... ...dd 99.45 41.72 1538 52.01 -23.5CoDiagn n CODX ... ... ... 6.85 1.45 9 1.71 -35.2CoBizFncl COBZ .40f 1.9 34 22.01 15.39 101 21.54 +7.8CoStar CSGP ... ... 86 396.59 242.76 219 375.87 +26.6CoastwayB CWAY ... ... 74 27.60 19.55 14 27.40 +29.2CocaBtl COKE 1.00 .8 33 249.54 125.56 107 129.76 -39.7CocrystP n COCP ... ... ... 6.45 1.61 62 1.89 -59.0CodaOct n CODA ... ... ... 6.56 3.28 4 3.97 -16.8Codexis CDXS ... ... ...dd 14.30 3.95 326 13.25 +58.7CdrsVlly CVLY .62b 2.1 18 33.46 22.82 5 29.65 +7.7CoffeeH JVA ... ... ...dd 4.97 3.65 12 4.26 +.1CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 243 50.00 +10.4Cognex s CGNX .18 .4 36 72.99 39.90 1639 46.76 -23.5CognizTch CTSH .80 1.1 24 85.10 63.96 3605 75.78 +6.7CohBar n CWBR ... ... ... 6.97 4.44 27 5.90 +18.7Coherent COHR ... ... 25 329.00 157.47 330 178.11 -36.9CoherusBio CHRS ... ... ...dd 24.70 8.05 423 15.95 +81.3Cohu COHU .24 1.0 30 26.17 15.55 233 23.03 +4.9CollPlant n CLGN ... ... ... 8.99 4.70 5.70 -36.3CllctUnv CLCT .70 4.7 11 30.82 14.23 63 15.03 -47.5Collegium n COLL ... ... ...dd 29.90 8.01 288 25.20 +36.5Colliers CIGI .10 .1 26 77.00 46.60 33 76.40 +26.6ColonyBk CBAN .20f 1.2 17 19.50 11.10 0 16.90 +15.8ColBnkg COLB 1.04f 2.4 22 48.06 35.67 201 43.27 -.4sColumFn n CLBK ... ... ... 17.00 15.30 491 17.12 +11.0ColuSprtw COLM .88 1.0 29 87.97 51.56 304 85.60 +19.1Colmbus CMCO .20f .5 99 44.55 23.19 144 36.72 -8.2Comcast s CMCSA .76 2.3 16 44.00 30.43 23049 32.41 -18.8CommScpe COMM ... ... 30 41.60 26.29 2022 30.00 -20.7CmcBMO CBSH .94f 1.4 20 65.77 49.43 338 65.19 +16.7CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 5 25.39 -3.7ComHub A CHUBA ... ... 81 24.53 16.15 427 22.72 +3.3ComHub C CHUBK ... ... 81 22.76 15.85 136 22.74 +10.4CmclVehcl CVGI ... ... 35 13.90 5.55 138 8.41 -21.3CommSys JCS .16 4.7 ...dd 4.87 3.18 8 3.38 -5.1CmtyBkTr ESXB ... ... 23 9.35 7.65 16 9.00 +10.4CmtyFinCp TCFC .40 1.1 20 40.69 32.06 1 36.91 -3.6CommuFt n CFBI ... ... ... 15.00 10.95 6 11.26 -2.9CmtyHlt rt CYHHZ ... ... ... .05 .01 316 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 32 51.00 +8.3CmtyWest CWBC .20f 1.7 17 12.97 9.95 8 11.65 +9.4CommVlt CVLT ... ... ... 71.45 48.35 337 67.90 +29.3Compugn CGEN ... ... ...dd 5.40 2.25 271 3.25 +30.0CmptrPr CPSI .40 1.3 50 36.15 27.60 63 31.40 +4.5CmpTask CTG .24 3.5 ... 9.62 4.90 51 6.77 +32.7CmstkH rs CHCI ... ... ... 3.90 1.20 35 2.28 +34.1Comtech CMTL .40 1.3 30 32.94 13.75 154 31.11 +40.6ConatusPh CNAT ... ... ...dd 7.95 3.22 323 3.86 -16.5ConcertPh CNCE ... ... ...dd 30.71 11.88 221 20.47 -20.9ConcrdInt g CXRX .30 96.8 1 1.80 .25 71 .31 -52.8Conformis n CFMS ... ... ...dd 5.73 1.15 285 1.31 -45.0ConiferH n CNFR ... ... ...dd 8.00 5.00 3 5.81 +.2sConmed CNMD .80 1.2 24 69.00 47.41 144 68.49 +34.4Conns CONN ... ... ...cc 37.80 15.10 356 26.75 -24.8ConnectOne CNOB .30 1.1 24 31.40 21.04 81 26.80 +4.1ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 56 63.73 +11.0ConsolCom CNSL 1.55 13.9 ... 22.17 10.31 785 11.19 -8.2ConsolWtr CWCO .34 2.6 34 15.35 11.20 60 13.10 +4.7ConstAlph n CNAC ... ... ... 9.98 9.55 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 66 12.11 +.1ConsuPtf CPSS ... ... 5 4.91 3.27 9 3.68 -11.3ContraFect CFRX ... ... ... 2.31 .80 204 1.86 +84.2ContraVir CTRV ... ... ...dd .83 .21 173 .26 -27.8Control4 CTRL ... ... 40 35.99 17.06 187 24.14 -18.9ConvrgOn n CVON .02p ... ... 10.83 8.01 42 9.09 -8.9ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 39 56.25 28.89 1447 56.29 +30.3CorbusPhm CRBP ... ... ...dd 9.96 5.05 530 6.00 -15.5Corcept CORT ... ... 17 25.96 10.40 1046 17.98 -.4CoreMrk s CORE .40 2.2 23 38.20 17.10 511 18.60 -41.1Corium CORI ... ... ...dd 13.93 5.40 259 9.17 -4.6CorOnDem CSOD ... ... ...dd 49.73 33.24 469 47.81 +35.3CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 12 52.10 -1.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 86 10.07 -2.8sCostco COST 2.28f 1.1 31 199.88 150.00 2387 199.60 +7.2CountrP rs CPAH ... ... ...dd 7.30 1.75 17 2.44 -24.0CountyBcp ICBK .28 1.0 17 33.94 22.73 3 27.92 -6.2CoupaSft n COUP ... ... ... 55.10 28.52 1094 51.48 +64.9Covenant CVTI ... ... 34 33.36 15.86 112 30.95 +7.7CowenInc s COWN ... ... 43 18.25 11.63 183 15.85 +16.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 9 25.50 -.8CrackerB CBRL 4.80 3.0 19 179.12 141.75 250 158.85 CraftBrew BREW ... ... 32 20.40 15.60 71 18.95 -1.3Cray Inc CRAY ... ... 72 28.60 17.20 317 26.80 +10.7CreditAcc CACC ... ... 16 377.82 210.26 135 353.64 +9.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 6 9.33 +4.0CSVixSh rs TVIX ... ... ...q 34.45 4.66 40230 5.07 -8.5CSVixST rs VIIX ... ... ...q 27.21 10.84 56 14.75 +25.2CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 13 7.65 -3.2CSGoldCvC GLDI .63e 7.1 ...q 9.60 8.55 107 8.88 -1.7CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 154 24.83 +5.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 43 44.98 +3.1CS VS3xGld UGLD ... ... ...q 12.72 9.19 472 10.36 -7.0CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 6.45 +6.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 102 74.61 -15.8CrS Crd n USOI 2.79e 9.3 ... 30.17 21.21 30.10 +13.0CS VSSilv USLV ... ... ...q 14.96 9.03 2636 9.85 -15.2Cree Inc CREE ... ... ...dd 45.43 20.50 915 44.55 +20.0Cresud CRESY .45e 2.6 ... 23.69 15.53 86 17.01 -23.0Criteo SA CRTO ... ... 19 56.00 21.00 1167 24.30 -6.6Crocs CROX ... ... ...dd 17.43 6.14 846 16.17 +27.9CronosGp n CRON ... ... ... 10.39 5.12 2372 5.80 -23.9CrssCtryHl CCRN ... ... 21 14.65 9.07 132 12.11 -5.1CrownCfts CRWS .32 5.4 12 8.05 5.40 20 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.05 185 9.29 +8.1Ctrip.com s CTRP ... ... 27 60.65 40.13 2666 42.80 -2.9CueBioph n CUE ... ... ... 17.99 10.30 125 14.20 +22.1CumbldPh CPIX ... ... ...dd 7.96 5.53 10 6.05 -17.8Curis CRIS ... ... ...dd 2.27 .47 590 .55 -21.4Cutera CUTR ... ... 40 56.05 19.65 341 40.00 -11.8Cyanotch h CYAN ... ... ...dd 5.78 3.25 10 4.15 +6.2CybrOpt CYBE ... ... 89 25.69 11.35 31 16.95 +13.0CyberArk CYBR ... ... 81 59.93 39.34 183 59.02 +42.6Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 0 6.15 -16.8Cyclacel rs CYCC .15p ... ...dd 5.45 1.28 67 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 3.65 668 12.55 +36.4CypSemi CY .44 2.7 27 18.87 12.50 4762 16.29 +6.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 23 2.95 +18.0CyrusOne CONE 1.84 3.5 81 65.73 43.49 662 52.03 -12.6CytRx rs CYTR ... ... ... 5.99 1.24 207 1.37 -18.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 246 9.15 +12.3CytomX n CTMX ... ... ...dd 35.00 13.00 548 23.54 +11.5Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 203 .29 -4.6sCytosorbnt CTSO ... ... ... 9.80 3.30 790 10.05 +54.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 89 24.79 +.8DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 37 2.65 -25.4DLH Hldgs DLHC ... ... 68 6.83 4.33 21 6.08 -1.3sDMC Globl BOOM .08 .2 ...dd 42.80 12.40 158 42.55 +69.9DNB Fncl DNBF .28 .8 15 37.15 30.00 10 35.70 +5.9DSP Gp DSPG ... ... ...cc 13.95 10.80 142 12.70 +1.6DXP Ent DXPE ... ... 40 43.21 24.86 92 39.80 +34.6DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.00 +.8Daktronics DAKT .28 2.9 43 10.86 8.54 175 9.78 +7.1DareBio rs DARE ... ... ... 12.40 .74 760 1.16 -46.3DarioHlth DRIO ... ... ... 3.64 1.32 48 1.82 +13.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 21 9.62 +3.9Daseke n DSKE ... ... ... 14.52 8.16 216 9.22 -35.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 82 7.15 -40.6Datawatch DWCH ... ... ...dd 12.65 7.40 47 9.00 -5.3DaveBuster PLAY ... ... 14 73.48 37.85 457 40.08 -27.4DavidsT g n DTEA ... ... ...dd 6.75 3.20 3 3.60 -7.7DavSelFn n DFNL ... ... ... 25.62 20.49 26 24.45 +2.1DavSelEq n DUSA ... ... ... 25.32 20.34 11 24.33 +4.0DavSelW n DWLD ... ... ... 28.88 21.77 38 27.08 +3.2DawsonGeo DWSN .05p ... ...dd 7.80 3.52 36 7.53 +59.1Deciphera n DCPH ... ... ... 29.98 15.15 181 25.73 +13.5DelFriscos DFRG ... ... ...dd 18.85 11.70 164 14.65 -3.9DelTaco TACO ... ... 9 15.99 10.00 194 11.34 -6.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 92 .97 -10.8DeltaTch h DELT ... ... ... 4.70 .91 29 1.14 +7.5DenaliTh n DNLI ... ... ... 25.79 14.72 195 18.99 +21.4Dennys DENN ... ... 28 17.75 10.87 421 15.18 +14.7Dentsply XRAY .35 .7 ...dd 68.98 44.21 2176 47.95 -27.2Depomed DEPO ... ... ...dd 11.89 4.31 1023 7.58 -5.8Dermira DERM ... ... ...dd 31.59 6.98 517 10.89 -60.8DescSys DSGX ... ... 90 31.23 23.20 46 30.50 +7.4DestMatrn DEST .80 30.1 ...dd 4.98 1.02 52 2.66 -10.4Dest XL DXLG ... ... ...dd 2.75 1.45 690 1.58 -28.4Deswell DSWL .28 9.2 ...dd 3.64 1.87 39 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 93 1.81 +.6DexCom DXCM ... ... ...dd 88.60 42.62 696 86.91 +51.4DiamHill DHIL 7.00e ... 14 219.90 183.34 12 196.94 -4.7sDiambkEn FANG .13p ... 26 137.44 82.77 1970 136.26 +7.9DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 6500 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 282 13.76 +52.4DifferBr rs DFBG ... ... ...dd 2.25 .70 1 1.03 +8.4DiffusP hn DFFN ... ... ...dd 3.93 .42 135 .45 -61.9DigiIntl DGII ... ... 43 12.50 8.50 39 11.95 +25.1Digimarc DMRC ... ... ...dd 41.75 22.85 71 28.55 -21.0Digirad DRAD .22 12.6 ...dd 4.55 1.25 185 1.75 -32.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 21 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 309 1.71 -4.5DimeCBc DCOM .56 2.8 19 22.65 17.75 137 20.00 -4.5Diodes DIOD ... ... 35 35.36 23.51 239 33.46 +16.7DiscIncA DISCA ... ... 12 27.92 15.99 7260 23.02 +2.9DiscIncB DISCB ... ... 15 48.85 19.25 28.00 +12.9 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 10 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 41

DiscIncC DISCK ... ... 11 27.15 14.99 3795 21.82 +3.1DishNetw h DISH ... ... 16 66.50 28.93 2335 32.65 -31.6Diversicre DVCR .22 3.1 19 12.25 6.45 8 7.05 -29.6DivrsRest SAUC ... ... 2 4.12 1.15 15 1.24 -22.3DixieGrp DXYN ... ... ...dd 5.21 2.50 2 2.60 -32.5DocuSign n DOCU ... ... ... 46.70 37.00 340 44.90 +13.0DgssInt A n DOGZ ... ... ... 6.40 3.55 4 3.68 -37.6DollarTree DLTR ... ... 13 116.65 65.63 1515 94.29 -12.1DolphnEnt n DLPN ... ... ... 5.77 2.47 4 3.08 -14.4DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 16 13.79 -20.3DonegalB DGICB .50f 3.6 27 15.91 13.00 4 14.00 -8.0sDorchMin DMLP 1.41e 7.4 19 19.15 13.90 100 19.10 +25.7Dorman DORM ... ... 21 86.32 56.36 125 65.80 +7.6DovaPh n DOVA ... ... ... 37.00 16.98 182 26.65 -7.5DragVic n LYL ... ... ... 14.99 3.09 13 4.32 -.9DrprOkw n DOTA ... ... ... 9.99 9.71 40 9.91 +1.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 30 .54 +7.6DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.57 87 1.69 -58.6Dropbox n DBX ... ... ... 34.83 27.75 1813 30.55 +7.3DryShips s DRYS .14e ... 1 158.55 .98 1048 3.90 +10.5DuluthH n DLTH ... ... 23 21.78 15.13 486 17.49 -2.0Dunkin DNKN 1.39 2.1 28 68.45 50.89 576 65.83 +2.1DurectCp DRRX ... ... ...dd 2.55 .75 526 1.97 +113.7Dynasil DYSL ... ... 8 2.06 1.09 47 1.30 +10.2Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.35 5904 16.70 -10.7E -:sE-Trade ETFC ... ... 25 65.14 33.06 1950 64.85 +30.8eBay s EBAY ... ... 26 46.99 32.99 6260 38.40 +1.7eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 47 26.10 -3.1EDAP TMS EDAP ... ... ... 3.85 2.07 29 2.52 -12.2eHealth EHTH ... ... ...dd 28.59 13.61 73 18.84 +8.5EMC Inc s EMCI .88 3.4 18 32.19 24.51 18 25.74 -10.3ENDRA n NDRA ... ... ... 5.88 2.05 13 2.21 -54.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 37 .94 +7.8ESSA Bcp ESSA .36 2.4 22 16.80 14.16 21 14.85 -5.2EtfLonCanc CNCR ... ... ... 32.32 21.09 35 27.64 +16.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.02 -.3EtfValidea VALX ... ... ...q 30.40 26.20 0 30.11 +3.8IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.81 -1.5EXFO g EXFO ... ... ...dd 5.40 3.55 13 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 105 60.45 +4.4EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 246 5.57 +24.3EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.61 -3.5EaglePhm EGRX ... ... 21 92.55 45.05 282 68.59 +28.4sEstWstBcp EWBC .80 1.1 21 71.37 52.86 1130 71.22 +17.1EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 12 30.15 +15.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 9 7.40 +83.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +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 50.00 100 100.04 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.40 135 75.60 -4.6Echelon rs ELON ... ... ...dd 7.20 4.07 6 4.16 -24.9EchoGLog ECHO ... ... 65 32.95 13.00 293 27.35 -2.3EchoStar SATS ... ... 13 62.50 50.52 207 50.95 -14.9Eco-StimE ESES ... ... ...dd 1.74 .80 4 .92 -27.0sEcologyEn EEI .40 2.8 ...dd 14.00 10.25 9 14.45 +37.6EdgeTher n EDGE ... ... ...dd 17.77 .95 1410 1.01 -89.2tEdgewater EDGW ... ... ...dd 7.30 5.19 28 5.53 -11.4EditasM n EDIT ... ... ...dd 45.02 13.12 1322 37.98 +23.6EducDevel EDUC .36 1.5 42 27.93 6.90 21 24.65 +30.1seGain EGAN ... ... ...dd 10.95 1.45 147 10.80 +105.7tEgaletCp EGLT ... ... ...dd 3.47 .49 1055 .50 -50.2sEigerBio rs EIGR ... ... ...dd 16.20 6.10 1297 16.80 +20.48Point3E n CAFD 1.12 9.3 13 15.92 11.69 32 12.10 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 168 1.53 -28.2ElPolLoc h LOCO ... ... 67 14.85 9.05 552 10.80 +9.1ElbitIm rs EMITF ... ... ... 3.42 2.12 1 2.47 -13.0tElbitSys ESLT 1.76 1.6 18 153.13 111.05 55 111.60 -16.3sEldorRsts ERI ... ... 57 44.10 18.80 632 44.25 +33.5ElectSci ESIO ... ... 9 27.72 7.46 577 19.79 -7.7ElectroSen ELSE ... ... 12 5.24 2.96 3.92 -3.2ElectArts EA ... ... 29 134.58 99.63 2774 130.81 +24.5EFII lf EFII ... ... ... 50.98 25.28 1806 35.30 +19.5ElectrAc n ELEC ... ... ... 10.50 9.98 10.46 +1.4ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.40 -1.9ElmiraSB ESBK .92 4.5 17 21.10 18.90 1 20.50 +.2sEloxxPh n ELOX ... ... ... 16.08 11.11 55 16.19 +42.0EltekLtd rs ELTK ... ... ... 8.95 2.65 173 4.29 +5.1EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 2 33.28 +9.7Emcore EMKR 1.50e ... 95 12.20 4.40 415 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 100 5.80 +64.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 7 22.85 -15.4EnantaPh ENTA ... ... 60 107.29 29.46 145 106.12 +80.8EncoreCap ECPG ... ... 12 52.00 35.30 214 43.55 +3.4EncorW WIRE .08 .2 15 58.70 37.30 39 48.15 -1.0Endo Intl ENDP ... ... ...dd 14.15 5.27 3460 6.20 -20.0sEndocyte ECYT ... ... ...dd 13.18 1.17 3307 13.51 +215.7Endologix ELGX ... ... ...dd 7.14 3.75 394 4.95 -7.5EndurIntl EIGI ... ... ...dd 9.50 6.95 297 9.10 +8.3Energous WATT ... ... ...dd 33.50 6.91 597 17.93 -7.8EngyFocus EFOI ... ... ...dd 3.48 1.51 11 2.24 -8.6EnrgyRec ERII ... ... ...cc 11.30 6.13 243 8.76 +.1EnrgXXi hn EGC ... ... ...dd 28.40 3.41 954 7.76 +35.2Enphase ENPH ... ... ...dd 6.04 .65 3105 5.53 +129.5sEnsignGp s ENSG .18 .5 28 34.05 18.00 220 33.99 +53.1EnstarGp ESGR ... ... 18 237.30 180.50 16 211.20 +5.2EntegraFn ENFC ... ... 24 30.70 22.00 8 28.80 -1.5Entegris ENTG .28 .8 32 38.25 21.78 630 36.85 +21.0EntBcpMA EBTC .58 1.5 21 38.25 29.02 14 37.82 +11.1sEntFinSv EFSC .44 .8 19 54.10 36.65 81 54.10 +19.8Epizyme EPZM ... ... ...dd 21.40 9.30 1120 16.95 +35.1ePlus s PLUS ... ... 23 97.75 67.65 115 89.45 +18.9Equinix EQIX 9.12f 2.4 ...cc 495.35 370.79 427 381.93 -15.7EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.65 -2.3EqtyBcsh n EQBK ... ... 26 40.94 29.13 30 40.14 +13.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 3283 7.68 +15.0ErieInd ERIE 3.36 3.0 27 129.73 106.63 51 111.77 -8.3ErytechP n ERYP ... ... ... 30.56 17.50 1 20.00 -9.2sEscalade ESCA .50 3.5 15 14.40 11.31 20 14.45 +17.5Esperion ESPR ... ... ...dd 82.68 30.95 451 42.78 -35.0EsqFnHld n ESQ ... ... ... 25.92 14.51 27 24.35 +23.4EssaPh gs EPIX ... ... ... 51.00 2.00 22 3.52 -19.6Essendant ESND .56 4.3 ...dd 18.30 7.20 2174 13.10 +41.3EstreAm n ESTR ... ... ... 13.38 8.39 6 12.94 +49.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 11.26 1434 29.47 +44.1EuroTech CLWT ... ... ... 8.45 2.00 173 3.95 +19.3Euronet EEFT ... ... 19 101.07 70.67 265 82.25 -2.4Euroseas rs ESEA ... ... ... 2.73 1.17 31 2.44 +43.3EveloBio n EVLO ... ... ... 16.43 15.75 32 16.00 -1.5Ever-Glory EVK ... ... 10 4.50 1.96 8 4.25 +80.9Everbrdg n EVBG ... ... ...dd 44.07 21.56 156 43.86 +47.6EvrspnTc n MRAM ... ... ...dd 25.39 6.40 115 8.59 +14.5EvineLive EVLV ... ... ... 1.62 .76 198 1.12 -20.0EvofemBio EVFM ... ... ...dd 12.56 .30 23 5.23 +168.2Evogene EVGN ... ... ...dd 5.75 2.66 8 2.90 -5.4EvokePhm EVOK ... ... ...dd 4.09 1.85 140 3.00 +32.7Evolus n EOLS ... ... ... 17.50 6.75 673 12.94 +12.5EvolvgSys EVOL .44 12.9 9 5.85 3.21 28 3.40 -27.7ExOne XONE ... ... ...dd 14.43 6.26 132 6.55 -22.0ExactSci h EXAS ... ... ...dd 63.60 29.45 832 51.12 -2.7ExelaTch n XELA ... ... ... 10.00 4.15 95 4.52 -12.2Exelixis EXEL ... ... 27 32.50 18.03 5222 21.56 -29.1ExlSvcHld EXLS ... ... 40 64.34 49.18 168 54.94 -9.0Expedia EXPE 1.20 1.0 53 161.00 98.52 889 115.67 -3.4ExpdIntl EXPD .90f 1.3 24 73.05 51.96 897 71.94 +11.2sExponent s EXPO 1.04 1.1 56 94.40 56.95 118 93.00 +30.8ExpScripts ESRX ... ... 10 85.07 55.80 6015 76.35 +2.3ExtrOilGs n XOG ... ... ... 17.15 10.28 1748 15.16 +5.9ExtrmNet EXTR ... ... ...dd 15.55 8.10 4221 9.11 -27.2EyePtPh EYPT ... ... ...dd 2.88 .93 777 2.18 +101.9EyegatePh EYEG ... ... ... 2.43 .29 853 .59 -44.9Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 8 8.49 -14.4Ezcorp EZPW ... ... 17 15.10 7.55 727 13.10 +7.4F -:F5 Netwks FFIV ... ... 23 174.26 114.63 670 171.14 +30.4FAT Br n FAT .12p ... ... 13.99 5.54 5 6.99 -21.6FC GlbRlty FCRE ... ... ... 1.68 .65 52 .70 -23.6FFBW n FFBW ... ... ... 12.50 10.30 1 10.90 -1.1FLIR Sys FLIR .64 1.2 33 55.67 33.95 990 54.44 +16.8FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 37.77 +3.5FNCB Bc n FNCB .04p ... ... 10.00 8.75 1 9.28 +.3FRP Hldgs FRPH ... ... 19 59.95 39.38 28 57.50 +29.9FS Bncp FSBW .56f 1.0 13 59.81 42.77 15 57.90 +6.1FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.54 +3.2FTD Cos FTD ... ... ...dd 20.65 3.46 381 5.26 -26.8Facebook FB ... ... 34 195.32 144.42 14696 183.76 +4.1FDaves DAVE ... ... ...dd 9.65 3.38 40 7.85 +19.8Fanhua FANH .52e 1.7 51 33.81 7.79 90 29.97 +38.6FarmerBrs FARM ... ... ...dd 35.05 23.60 131 26.80 -16.6FarmMer s FMAO .52 1.2 23 46.00 24.44 10 42.25 +3.6sFarmCB FFKT .50 .9 22 52.90 32.60 21 53.10 +37.9FarmersNB FMNB .28f 1.8 19 15.95 12.80 42 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 158 53.45 +13.7Fastenal FAST 1.48 2.8 25 58.74 39.79 1969 52.87 -3.3FateThera FATE ... ... ...dd 14.45 2.52 352 10.44 +70.9Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.95 -4.3FedlStAc n FSAC ... ... ... 9.84 9.65 1 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.45 +2.0sFedNatHld FNHC .32 1.5 19 20.93 9.78 104 21.01 +26.8FenncPhr n FENC ... ... ... 14.99 7.55 90 11.06 +10.4Ferrogl n GSM .16 1.5 ... 17.61 8.54 785 10.69 -34.0Fibrocll rs FCSC ... ... ...dd 4.64 .51 10106 .96 +50.0FibroGen FGEN ... ... ...dd 63.00 25.35 589 51.30 +8.2FidD&D n FDBC .96 1.9 ... 52.00 33.09 0 50.03 +21.1FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 20 290.12 +7.0FidelSo LION .48 2.0 16 24.96 20.28 149 24.20 +11.0FidusInvst FDUS 1.56a 11.2 8q 17.75 12.63 106 13.87 -8.6FidsInv23 n FDUSL 1.47 5.9 ... 28.00 24.85 10 25.07 +.3FiestaRst FRGI ... ... ...dd 27.90 15.50 414 24.55 +29.2FifthThird FITB .64 1.9 11 34.67 23.20 4981 34.31 +13.1FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 43 27.80 -2.551job JOBS ... ... ...dd 105.58 42.57 151 104.53 +71.8FinTcII n FNTE ... ... ... 11.76 9.70 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 907 44.55 +47.0FnclInst FISI .96f 3.0 16 34.10 25.65 21 32.15 +3.4Finisar FNSR ... ... 14 28.99 14.25 1151 16.77 -17.6FinLine FINL .46 3.4 30 15.28 6.90 701 13.44 -7.5FinjanH FNJN ... ... 3 4.06 1.66 140 2.91 +34.7FireEye FEYE ... ... ...dd 19.36 13.40 1647 17.60 +23.9FstBcpME FNLC .96 3.3 17 32.33 25.00 11 28.88 +6.1FtBcpNC FBNC .40f 1.0 24 41.76 27.50 115 41.19 +16.7FstBcMiss FBMS .20f .6 21 35.10 26.05 32 34.25 +.1FstBkNJ FRBA .12 .8 31 14.95 11.15 19 14.15 +2.2FstBusey rs BUSE .80f 2.5 21 32.88 27.33 303 31.63 +5.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 11 26.00 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 0 36.35 -1.1FtChoBc n FCBP ... ... ... 29.64 27.17 18 28.97 +4.4FCtzBA FCNCA 1.40 .3 22 463.44 323.74 19 450.00 +11.7sFCmtyBsh FCBC .72a 2.1 22 33.97 24.02 64 33.76 +17.5FCmtyCp FCCO .40 1.7 23 24.87 18.50 27 23.70 +4.9FtConnBcp FBNK .64f 2.5 19 28.50 23.25 33 25.65 -1.91stCnstBn FCCY .24 1.1 17 22.53 16.15 24 21.10 +15.3FstDeFn FDEF 1.20 1.9 16 62.42 47.01 21 61.61 +18.5FFnclOH FFBC .76 2.4 21 32.50 22.80 284 32.10 +21.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 28 52.85 37.31 246 53.00 +17.6FstFnIN THFF 1.02 2.3 19 52.35 39.55 15 43.75 -3.5FstFnNwst FFNW .32f 1.8 20 17.99 13.13 39 17.43 +12.4FstFound s FFWM ... ... 22 19.84 15.06 61 18.89 +1.9FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 4 27.42 +9.7 FsHawaii n FHB .96 3.4 ... 32.36 26.30 1022 28.51 -2.3FIntntBcp INBK .24 .7 14 42.40 25.48 14 34.05 -10.7FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.54 -3.7sFstIntBc A FIBK 1.12 2.6 20 42.90 33.33 210 43.05 +7.5FstMerch FRME .88f 1.9 20 45.42 37.09 92 45.24 +7.6FstMidIll FMBH .68a 1.8 16 42.03 31.05 25 37.36 -3.1FMidBc FMBI .44f 1.7 20 26.55 20.50 515 25.70 +7.0FstNwBc n FNWB ... ... 46 18.35 15.04 11 16.67 +2.3FstSavFin FSFG .60f .9 19 80.01 49.31 2 69.32 +21.6FstSolar FSLR ... ... 44 81.72 33.27 1653 71.39 +5.71stSource SRCE .96f 1.8 20 54.65 44.33 18 53.79 +8.8FTNDXTc QTEC .58e .7 ...q 83.42 61.44 125 78.93 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 5 29.89 +1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.04 +.2FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.47 1 35.05 -1.8FT Europe FEP .65e 1.6 ...q 42.49 34.36 270 41.02 +5.0FT LatAm FLN 2.01e 10.1 ...q 23.27 17.73 3 19.86 -2.7FT Brazil FBZ 1.62e 11.2 ...q 18.24 12.96 0 14.48 -6.7FT China FCA .68e 2.1 ...q 34.79 21.72 2 32.20 +8.4FT Japan FJP .77e 1.3 ...q 63.38 51.01 7 59.58 -.6FT SKorea FKO .59e 2.1 ...q 32.08 25.87 2 28.69 -2.9FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 133 63.96 +2.5FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 111 28.51 +2.2FT Germny FGM 1.04e 2.0 ...q 55.51 42.16 1 51.57 +.7FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 27.31 +3.0FT UK FKU 1.57e 3.7 ...q 42.89 35.33 11 42.51 +6.6FT Switzld FSZ .78e 1.5 ...q 56.74 48.07 3 53.02 +.5FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.42 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 34 41.11 -5.1FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 0 44.90 +1.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 10 45.60 +3.9FstT BICK BICK .34e 1.2 ...q 33.60 24.83 3 29.48 -2.4FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 6 21.60 -2.0FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.73 -5.4tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.83 278 48.91 -3.6FTNsdGrid GRID .19e .4 ...q 53.73 42.00 0 52.67 +3.3FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 195 18.33 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 37 36.44 +3.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 114 51.15 -1.0FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.33 3 17.99 -3.5FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 25 22.74 -2.5FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 38 48.86 -4.4FT HdgBuy FTLB .66 2.9 ...q 23.65 20.89 2 22.38 -2.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 385 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 80 30.45 +1.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 150 29.96 +4.6FT DWF5 FV .18e .6 ...q 31.03 24.02 686 29.94 +8.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 23 26.51 -3.3FT AI Rob n ROBT .07p ... ... 30.12 28.50 8 29.80 +3.7FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.42 -1.2FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 22.11 +2.8FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.87 +.7FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.94 +.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.00 -.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.20 1 24.57 -3.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 13 33.46 +10.5FsTrNsRt ef FTXD .82e 3.7 ... 23.93 18.70 3 22.03 +2.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 0 21.74 +1.6sFTNsOil ef FTXN .37e 1.5 ... 24.67 16.85 145 25.40 +20.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 124 30.85 +5.1FTDorW n FVC .17e .6 ... 28.96 22.19 152 27.88 +8.6FT DWInt IFV .32e 1.4 ...q 24.24 18.83 213 22.27 +.1tFTEMCur FEMB 2.68e 6.7 ...q 48.17 39.74 7 39.74 -5.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 50.03 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.07 4 61.16 +1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 59.24 27 65.51 +2.2FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.57 6 72.31 +2.6FT RivEur RFEU .95e 1.4 ... 70.58 60.56 3 66.89 +2.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.23 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 44.36 61 51.43 +.8FTN100ExT QQXT .14e .3 ...q 52.82 44.73 8 48.91 +.6FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 6 20.35 +.2FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 34.27 +3.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 29.06 +1.0FTCloudC SKYY .13e .3 ...q 52.76 38.44 111 51.60 +12.5FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 15 41.18 -2.4FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.77 -1.3sFT GblNRs FTRI .45e 3.4 ...q 13.15 10.89 0 13.20 +6.6FT Cybersc CIBR .03e .1 ...q 27.37 20.59 126 26.39 +14.1FTIntlIPO FPXI .28e .8 ...q 39.87 30.55 1 36.73 +3.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 132 48.18 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 73 47.51 -2.2sFT GlbCmd FTGC .26e ... ...q 21.57 18.97 58 21.50 +3.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 296 52.36 -2.2FTNDXEq QQEW .27e .4 ...q 63.55 51.97 12 60.18 +3.8sFT NsdABA QABA .75e 1.3 ...q 56.43 45.86 23 56.46 +7.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 4 51.03 -2.2FstUSBcsh FUSB .08 .7 33 14.38 10.38 4 10.97 -14.3FstUtdCp FUNC .36f 1.7 22 22.90 14.10 5 20.65 +18.7First LI s FLIC .60 2.4 10 33.50 23.30 47 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 13 11.57 +29.1FstSvc n FSV .54 .8 38 74.49 57.17 15 70.62 +1.0Fiserv s FISV ... ... 34 74.46 59.37 1512 72.50 +10.6FiveBelow FIVE ... ... ...cc 78.28 44.30 854 75.53 +13.9FivePrime FPRX ... ... ...dd 48.87 15.66 646 18.90 -13.8FiveStar FVE ... ... ...dd 2.10 1.05 31 1.15 -23.3Five9 FIVN ... ... ...dd 34.23 19.53 570 31.15 +25.2Flex Ltd FLEX ... ... 15 19.71 12.93 6474 14.41 -19.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 40 3.77 +8.0FlxGlbImp ESGG ... ... ... 101.95 85.30 1 97.21 +2.3FlxUS Imp ESG ... ... ... 70.00 56.06 6 64.75 +1.8FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.90 -3.0FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 34.44 +3.3tFlxUSLgCp LKOR .41e ... ...q 55.13 49.71 10 49.59 -9.5tFlxUSCpBd SKOR 1.24 2.6 ... 51.61 48.63 4 48.59 -4.5tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.01 6 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.63 80 3.06 -19.4FlexionTh FLXN ... ... ... 32.25 16.51 673 26.64 +6.4Flexstl FLXS .88 2.3 ... 57.79 34.74 31 38.08 -18.6Fluent Inc FLNT ... ... ... 6.95 2.05 210 2.65 -39.8Fluidigm FLDM ... ... ...dd 8.38 2.52 159 5.79 -1.7FlushFn FFIC .80f 3.0 19 31.45 24.59 47 26.71 -2.9Foamix FOMX ... ... ... 7.45 4.15 39 5.35 -11.0Fonar FONR ... ... 9 33.90 21.10 15 26.95 +10.7ForeScTc n FSCT ... ... ... 37.81 21.56 478 31.04 -2.7ForshtAut n FRSX ... ... ... 11.70 2.44 47 2.98 -26.1FormFac FORM ... ... 35 18.65 11.10 480 13.30 -15.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 35.40 -12.7ForrestR FORR .80 1.9 54 47.75 36.95 25 42.10 -4.8Forterra n FRTA ... ... 51 17.19 3.02 234 8.74 -21.3Fortinet FTNT ... ... ...cc 60.81 35.44 1373 58.29 +33.4FortressBio FBIO ... ... ...dd 5.54 3.14 96 3.66 -8.3FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 1 22.70 -.2ForwrdA FWRD .60 1.0 26 64.80 49.23 314 58.39 +1.7Forward h FORD ... ... 27 4.45 1.02 191 1.59 +29.3ForwdPh FWP 23.12e ... ... 9.70 1.63 11 2.19 -40.5Fossil Grp FOSL ... ... ...dd 19.90 5.50 1634 19.51 +151.1Foster FSTR .16 .7 ...dd 30.30 16.95 11 22.80 -16.0FndtnMed FMI ... ... ...dd 87.10 31.70 198 79.75 +16.9FoxFactory FOXF ... ... 27 46.80 31.00 139 37.85 -2.6Francesca FRAN ... ... 14 14.98 4.51 1156 5.86 -19.8FrankElec FELE .48f 1.0 27 47.20 36.25 101 45.80 -.2FredsInc FRED .24 13.9 ...dd 14.88 1.54 844 1.73 -57.3FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 57 15.54 -9.0FreqElec FEIM ... ... ...dd 10.59 7.53 20 7.95 -15.1sFreshpet FRPT ... ... ...dd 21.10 13.50 369 21.75 +14.8sFronteo FTEO ... ... ... 18.00 10.68 4 19.66 +57.2FrontC pf FTRPR 11.13 74.8 ... 23.01 7.68 563 14.88 +70.9Frontr rs FTR 2.40 25.8 ... 23.10 6.08 2521 9.29 +37.4FuelTech FTEK ... ... ...dd 1.83 .71 18 1.19 +6.3FuelCell rs FCEL ... ... ...dd 2.49 .80 310 1.89 +11.2FulgentG n FLGT ... ... ... 7.90 2.73 6 3.95 -9.8FulingGbl n FORK ... ... ... 6.00 3.00 1 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 37 3.49 -10.3FultonFncl FULT .48f 2.7 17 19.90 16.45 500 17.50 -2.2Funko n FNKO ... ... 50 9.90 5.81 138 9.55 +43.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 81 2.32 -44.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 8 3.59 +22.1G -:GWilliFood WILC ... ... 23 7.66 5.11 40 7.25 +.8G1Thera n GTHX ... ... ... 52.44 12.04 330 48.31 +143.5GCI Lb A n GLIBA ... ... ... 55.47 42.43 582 43.28 -20.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 11 23.77 +4.5GDS Hld n GDS .46p ... ... 37.01 6.90 1032 34.77 +54.3GSE Sy GVP ... ... 15 3.75 2.35 5 3.39 +4.3GSI Tech GSIT ... ... ...dd 8.94 6.05 45 7.52 -5.5GSV Cap GSVC ... ... 6 9.39 3.83 111 7.06 +29.5GTY Tch n GTYH ... ... ... 10.45 9.75 10.01 +.8GTY Tc un GTYHU ... ... ... 10.59 10.14 1 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 31 40.96 18.00 474 38.98 +5.7GTx Inc rs GTXI ... ... ...dd 23.40 2.73 133 18.19 +43.1GW Pharm GWPH ... ... ...dd 151.98 92.65 476 150.27 +13.8GWG Hldgs GWGH ... ... ...dd 10.95 7.37 1 8.00 -3.8GabMedM 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 37 17.00 +37.1Galapag n GLPG ... ... ... 121.09 72.90 58 96.68 +3.1GalectinTh GALT ... ... ... 6.74 1.28 472 4.38 +31.1GalmedPh GLMD ... ... 6 12.22 3.61 50 6.27 -31.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 659 34.84 -5.8GamngPtrs GPIC .12e ... ... 12.50 8.18 5 8.51 -24.3Garmin GRMN 2.04 3.4 19 65.96 49.80 626 59.74 +.3GarrisnCap GARS 1.12 13.1 8 9.08 7.77 40 8.53 +5.2Gemphire n GEMP ... ... ... 21.59 4.75 304 6.37 -19.8Gencor s GENC ... ... 41 18.45 14.95 10 15.80 -4.5sGenFin GFN ... ... ...dd 10.70 4.50 29 10.80 +58.8GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 101.64 +1.2GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 7 25.49 +1.0GeneticT rs GENE ... ... ... 2.05 .70 62 1.27 +9.5GeniusBr n GNUS ... ... ... 4.37 2.01 6 2.68 -1.5GenMark GNMK ... ... ...dd 13.55 3.63 176 6.89 +65.2GenoceaB GNCA ... ... ...dd 6.78 .79 345 .96 -17.3Genomic GHDX ... ... ...cc 38.64 26.54 152 38.24 +11.8Genprex n GNPX ... ... ... 19.45 3.84 265 11.59 +146.6Gentex GNTX .44f 1.8 16 24.60 16.59 2594 24.21 +15.6Gentherm THRM ... ... 39 40.80 29.50 190 35.05 +10.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 343 12.42 -4.2GerABcp s GABC .60 1.7 20 39.02 30.32 37 35.74 +1.2GeronCp GERN ... ... ...dd 6.68 1.74 2241 3.38 +87.8Gevo rs GEVO ... ... ...dd .98 .31 62 .34 -42.4Gibraltar ROCK ... ... 18 38.80 25.61 202 37.65 +14.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.92 -3.9GilatSatell GILT ... ... ...dd 9.22 4.12 58 8.09 +4.6GileadSci GILD 2.28 3.4 8 89.54 63.76 5935 67.60 -5.6GlacierBc GBCI .92f 2.3 22 41.24 31.38 605 39.53 +.4GladstnCap GLAD .84 9.2 9 10.11 7.80 92 9.18 -.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.33 -2.0GladstnCm GOOD 1.50 8.3 ...dd 23.29 16.78 87 18.06 -14.2GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.85 +1.6Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 3 26.30 +.9GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.97 -3.6GladstInv GAIN .80a 7.1 17 11.50 9.00 201 11.25 +.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.33 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.49 +.1GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.36 -.9GladstLnd LAND .53 4.1 88 14.29 10.84 39 12.78 -4.8tGladLnd pfA LANDP 1.59 6.3 ... 26.94 25.40 3 25.38 -1.9GlenBurnie GLBZ .40 3.4 26 13.42 10.34 2 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 648 48.10 +22.2GblEagEnt ENT ... ... ...dd 3.84 .87 2833 1.20 -47.6GlbIndem GBLI ... ... 26 49.91 32.22 73 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 25.02 16 25.26 -2.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.11 2 25.46 -1.6GlSlfStor n SELF .26 6.6 ... 5.19 3.92 16 3.96 -14.0GlWatRs n GWRS .28 3.1 ... 10.00 8.40 5 9.17 -1.8GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 30 14.69 -5.5GblXSocM SOCL ... ... ...q 39.03 27.39 34 34.31 +4.1GbXNsChiT QQQC .07e .2 ...q 34.11 23.85 7 30.19 -2.3sGbX Auto n DRIV ... ... ... 15.53 14.56 9 15.41 +.8GblX SupDv EFAS ... ... ... 19.06 17.10 0 18.29 +1.0GblXYldco YLCO .51 4.4 ...q 12.89 11.36 1 11.69 -7.1GblX Rob n BOTZ ... ... ... 27.42 17.84 640 23.49 -.9GlbXCon ef KRMA ... ... ... 20.83 16.83 5 19.83 +2.1 GblXMilTh MILN ... ... ... 21.10 17.09 11 20.81 +8.0GbX Longv LNGR ... ... ... 21.38 17.71 2 20.14 +3.6GlX Intrn n SNSR ... ... ... 21.41 17.65 16 20.20 +1.8GbX HlthW BFIT ... ... ... 18.11 15.43 18.09 +8.6GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 3 14.75 -3.6sGlX Fintc n FINX ... ... ... 25.34 17.14 48 25.36 +15.5GlXCatholc CATH ... ... ... 35.58 28.84 16 33.61 +2.1GlobusM rs GLBS ... ... ... 2.26 .71 106 .78 -31.9sGluMobile GLUU ... ... ...dd 5.60 2.42 1713 5.71 +56.9GlycoMim GLYC ... ... ...dd 26.05 4.91 386 18.30 +9.0Gogo GOGO ... ... ...dd 14.76 5.05 1329 5.33 -52.7GolLNGLtd GLNG .20 .6 ... 34.98 19.32 850 33.98 +14.0GolLNGPt GMLP 2.31 11.3 ... 23.46 16.78 300 20.50 -10.1GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 20 25.35 -2.6GoldBull n DNJR ... ... ... 8.50 4.40 31 6.00 +26.4GoldenEnt GDEN ... ... 31 34.75 15.87 336 30.59 -6.3GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 157 8.26 +1.3GolubCap GBDC 1.28a 6.9 13 20.47 17.35 343 18.54 +1.9GoodTimes GTIM ... ... ...dd 3.78 2.25 19 3.24 +22.4Goodyear GT .56 2.1 9 36.52 24.64 1817 26.32 -18.5GoosehIn n GSHD ... ... ... 17.70 10.78 126 15.60 -1.0GoPro GPRO ... ... ...dd 11.89 4.42 3458 5.99 -20.9GordPoin n GRAQ ... ... ... 9.77 9.70 6 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 3 10.12 +1.2GorsHl A n GSHT ... ... ... 11.24 9.30 10.01 +.7GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 0 10.50 +1.4GovPrpIT GOV 1.72 13.0 22 22.99 11.87 625 13.27 -28.4GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 4 25.06 -3.0GrCanyEd LOPE ... ... 24 111.41 71.01 253 110.12 +23.0Gravity rs GRVY ... ... 30 108.97 13.18 10 68.61 -27.4GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 3 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.39 -.2tGrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 9 24.16 -1.3GrElm hn GEC ... ... ... 4.40 3.20 40 3.80 -6.2GrLkDrge GLDD ... ... ...dd 5.70 3.60 111 4.90 -9.3GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 28 57.50 +11.3GreenBncp GNBC .10p ... 19 24.40 18.40 160 23.85 +17.5GreenBrick GRBK ... ... 16 12.20 8.90 31 11.55 +2.2GreenPlns GPRE .48 2.3 ...cc 25.00 15.60 1418 20.80 +23.4GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 50 16.75 -10.4GrCB NY s GCBC .39 1.3 23 38.00 22.16 2 30.80 -5.5Greenlight GLRE ... ... ...dd 23.15 15.00 150 15.28 -24.0GrdsmHld n GSUM ... ... ... 13.99 3.68 281 6.30 -31.1Griffin GRIF .40f 1.0 30 39.90 28.29 10 38.55 +5.0GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 367 22.47 -2.0Groupon GRPN ... ... ... 5.99 2.90 4720 4.90 -3.9GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 57 40.28 -2.9GrpoFin GGAL .36e .8 ... 73.45 36.09 1096 47.10 -28.5sGuarntyBc GBNK .66 2.2 22 30.42 24.05 128 30.50 +10.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 24 32.98 +7.6GuarFBc GFED .48 2.0 21 23.75 15.89 4 23.71 +6.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 175 10.15 -24.4GulfRes GURE ... ... 2 2.05 1.31 43 1.40 -4.8GulfportE GPOR ... ... 5 17.17 8.11 4852 11.10 -13.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.87 +3.9H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 159 38.79 -4.6HD Supply HDS ... ... 16 42.25 28.97 810 40.72 +1.7HMN Fn HMNF ... ... 17 19.50 16.60 18.80 -1.6sHMS Hldgs HMSY ... ... 41 21.24 11.01 279 21.35 +26.0HTG Mol h HTGM ... ... ...dd 5.83 1.59 214 3.52 +73.4HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.55 -4.3HabitRest HABT ... ... 53 19.65 8.10 223 9.05 -5.2HackettGp HCKT .34f 2.1 19 19.24 13.24 57 16.23 +3.3Hailiang n HLG ... ... ... 88.92 7.60 45 81.19 +79.6HainCels lf HAIN ... ... ... 45.61 25.80 1480 26.97 -36.4HalladorE HNRG .16 2.4 7 8.40 4.79 78 6.73 +10.5HallmkFn HALL ... ... ...dd 11.83 8.62 29 9.88 -5.3Halozyme HALO ... ... 48 21.48 11.41 1247 18.29 -9.7HamiltnBc HBK ... ... ...dd 15.99 14.00 14.50 -5.8sHamilLa n HLNE .70 1.5 ... 46.24 18.84 161 45.52 +28.6HancHld HBHC .96 1.8 19 56.40 41.05 428 52.25 +5.6HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 4 25.45 -2.4HanmiFin HAFC .96 3.4 16 33.10 25.45 167 28.55 -5.9Hanwha rs HQCL ... ... ...dd 9.50 6.30 14 7.64 +8.8HarbrOne n HONE ... ... 59 22.29 15.92 23 18.34 -4.3Hardinge HDNG .08 .4 37 19.47 11.09 18 18.41 +5.7Harmonic HLIT ... ... ...dd 5.60 2.80 949 3.85 -8.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 92 6.15 2.30 89 4.60 +39.4HarvCapCr HCAP 1.14a 11.3 7 14.09 9.90 12 10.09 -7.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 6 25.41 -.2Hasbro HAS 2.28 2.6 53 116.20 79.00 801 88.67 -2.4HawHold HA .48 1.2 6 59.45 32.40 891 38.60 -3.1HawaiiTel HCOM ... ... ...dd 31.91 24.01 13 29.38 -4.8Hawkins HWKN .88 2.7 16 51.05 30.55 35 32.25 -8.4HawthornB HWBK .40f 1.8 17 23.00 18.07 147 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 3 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.15 +2.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 66 41.26 +28.7HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 602 37.01 -29.8HlthInsInn HIIQ ... ... 21 37.38 12.65 169 28.55 +14.4sHealthEqty HQY ... ... ...cc 72.27 40.21 388 72.24 +54.8HlthStrm HSTM 1.00e ... 72 31.53 21.15 79 27.40 +18.3HrtlndEx HTLD .08 .4 19 25.22 17.48 434 18.26 -21.8HeartFn HTLF .52a .9 18 56.40 42.10 78 55.30 +3.1HeatBio rs HTBX ... ... ... 7.89 1.09 1752 1.79 -53.2HebronTc n HEBT ... ... ... 4.25 1.45 1 1.65 -37.3HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 147 38.60 +57.2HelenTroy HELE ... ... 16 102.88 81.10 129 92.15 -4.4HeliMAn h HMNY ... ... ... 38.86 .55 20632 .63 -90.0Helius Med n HSDT ... ... ... 11.78 7.47 17 10.92 +39.8HemisMda HMTV ... ... ... 13.20 10.50 28 11.95 +3.5HennesAd s HNNA .40 2.1 9 20.00 13.88 11 18.61 +12.5HSchein s HSIC ... ... 28 93.50 62.56 1163 72.28 +3.4HrtgeCo HTBK .44 2.6 20 17.28 12.76 133 17.03 +11.2HrtgeFn HFWA .60 1.9 23 33.25 23.00 141 32.20 +4.5HeritCryst HCCI ... ... 29 25.20 14.35 40 19.75 -9.2sHernTher h HRTX ... ... ...dd 32.85 12.70 1436 33.35 +84.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 15 6.85 -4.1HeskaCorp HSKA ... ... 63 115.00 56.59 112 102.43 +27.7Hexindai n HX ... ... ... 17.00 10.20 46 12.07 +9.2Hibbett HIBB ... ... 17 29.35 9.40 305 28.10 +37.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 88 18.22 +.2HighpwrInt HPJ ... ... 4 6.00 2.85 106 2.95 -20.3HghwyH HIHO .32e 6.7 ... 6.55 3.10 4 4.80 +14.3HimaxTch HIMX .24e 3.3 42 13.95 5.97 1814 7.22 -30.7HingmSv HIFS 1.36a .6 19 242.00 172.62 2 213.99 +3.4Histogenics HSGX ... ... ...dd 3.35 1.59 121 2.07 +1.0Holl ysys HOLI .12e .5 22 28.35 15.62 364 24.76 +11.2Hologic HOLX ... ... ...dd 46.80 35.10 1968 38.98 -8.8HomeBLA HBCP .68f 1.5 20 47.20 34.12 21 44.50 +3.0HomeBcs s HOMB .44 1.8 24 26.30 20.82 786 23.79 +2.3HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 32.00 +13.8HomeStreet HMST ... ... 23 32.60 24.00 350 28.55 -1.4HometBk n HMTA .04p ... ... 13.00 9.80 3 12.56 +12.4HomeTrBc HTBI ... ... 26 28.00 21.40 20 26.95 +4.7HomolMd n FIXX ... ... ... 24.40 16.12 72 19.35 +3.7HookerFu HOFT .56 1.4 16 52.75 35.90 25 39.40 -7.2HopeBcp HOPE .52 2.8 16 19.92 15.10 627 18.43 +1.0HopFedBc HFBC .20 1.3 20 16.29 13.51 9 15.45 +9.6HorizBcp s HBNC .60f 2.0 18 31.14 24.54 74 30.48 +9.6HorizPhm HZNP ... ... ...dd 16.02 9.90 2650 15.07 +3.2HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 59 10.08 -10.2Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 131 24.59 +.2HorzDAX DAX .60m 1.9 ... 34.00 28.53 4 31.17 -1.3Hortonwks HDP ... ... ...dd 22.00 11.50 1054 16.68 -17.1HospPT HPT 2.12f 7.7 11 31.27 23.83 876 27.53 -7.8HostessBr n TWNK ... ... 23 17.03 11.00 911 12.84 -13.3Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 601 6.80 -26.9HoustWC HWCC .12m 1.5 ... 8.40 4.70 38 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 6.25 -16.7HowardBcp HBMD ... ... 29 24.20 16.70 453 17.95 -18.4HubGroup HUBG ... ... 27 52.25 33.18 287 47.20 -1.5HudsonGbl HSON .20 11.6 ...dd 2.44 1.26 21 1.72 -23.6tHudsonTc HDSN ... ... 43 10.40 2.50 826 2.55 -58.0sHuntJB JBHT .96 .8 20 126.49 83.35 1021 125.69 +9.3HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8288 15.35 +5.4HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 17 26.09 -7.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 5 25.67 -1.4HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.61 +1.2Str 7handl n HNDL ... ... ... 25.98 23.65 3 23.82 -5.0Hurco HURC .44f .9 18 50.33 27.74 17 46.95 +11.5HuronCon HURN ... ... ...dd 44.85 29.53 57 37.25 -7.9HutChMd n HCM ... ... ... 42.25 19.04 117 33.01 -16.3HuttigBld HBP ... ... ...dd 7.75 4.82 60 5.73 -13.8Hydrognc HYGS ... ... ...dd 12.00 6.75 24 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .44 +46.7IAC Inter IAC 1.36 .9 55 166.64 98.27 543 146.06 +19.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.99 2.93 59 3.26 -5.2ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.12 -7.1ICF Intl ICFI .56 .8 20 69.05 41.10 89 66.40 +26.5sICU Med ICUI ... ... ...cc 273.05 158.25 111 274.15 +26.9IClickInt n ICLK ... ... ...dd 11.40 5.05 112 7.11 -21.4ID Syst IDSY ... ... ...dd 8.05 5.50 17 5.90 -15.0IdexxLab s IDXX ... ... 59 217.89 146.09 887 195.59 +25.1IES Hldgs IESC ... ... 25 19.35 14.05 18 17.55 +1.7IF Bancp IROQ .20f 1.0 24 21.33 19.10 8 20.92 +6.4IFresh n IFMK ... ... ...dd 18.00 4.62 1 6.23 -52.0IHS Mark INFO ... ... 30 52.61 42.40 1081 51.33 +13.7II-VI IIVI ... ... 29 53.08 29.90 357 44.95 -4.3ILG Inc ILG .70 2.1 39 35.00 24.38 1206 33.72 +18.4INTLFCStn INTL ... ... 15 47.29 33.11 60 46.40 +9.1IPG Photon IPGP ... ... 39 264.11 133.86 360 246.74 +15.2iPass IPAS ... ... ...dd 1.51 .25 390 .36 -30.8iPicEnt n IPIC ... ... ... 17.00 6.75 147 9.00 -40.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 84 25.78 +1.9IQIYI n IQ ... ... ... 23.15 15.30 7828 20.33 +30.7IRSA Prop IRCP 1.86e 5.2 ... 64.68 33.81 0 35.50 -37.2IRhythm n IRTC ... ... ...dd 69.99 33.72 260 68.17 +21.6iRobot IRBT ... ... 28 109.78 55.77 693 62.88 -18.0iShEMAsia EEMA 1.23e 1.7 ...q 81.27 62.37 457 73.55 -.3iShTurkey TUR 1.10e 3.3 ...q 47.13 33.12 260 33.37 -23.2iShIntTBd s IGOV ... ... ...q 201.98 48.33 100 49.09 -1.7iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.72 8 47.50 +.1iSh1-3yITB ISHG .20e .2 ...q 87.67 79.75 1 83.14 -1.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 241 97.40 -1.2iShGTimb WOOD .94e 1.1 ...q 82.90 58.01 36 81.96 +15.2iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 507 23.11 -.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.80 792 76.40 +.2iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 5 30.70 -6.7iShGClnEn ICLN .33e 3.3 ...q 10.05 8.31 66 9.95 +6.8iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 339 50.41 +.9iSh ACWI ACWI 1.43e 1.9 ...q 77.54 64.17 834 73.40 +1.8iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 433 66.45 +3.0iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 4195 108.03 -7.0tiShGnmaBd GNMA .75e 1.6 ...q 50.15 47.90 4 47.92 -3.2tiSh7-10yTB IEF 1.96 2.0 ...q 108.81 100.42 1703 100.36 -4.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1016 83.13 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 4 40.78 -1.0iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 15 29.97 -.1iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 7 59.77 +3.3iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 434 185.25 +9.1iShIndia50 INDY .15e .4 ...q 39.29 33.00 122 35.15 -5.3iShNsdBio s IBB ... ... ...q 119.30 94.20 2489 107.59 +.8tiShMBS MBB 3.04e 2.4 ...q 107.76 103.01 266 102.95 -3.4tiShCorUSCr CRED 4.20 3.9 ...q 112.93 106.58 32 106.49 -4.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 138 105.76 -3.2iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 242 103.54 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 326 118.73 -2.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 235 54.50 -1.6iSCorUSGr s IUSG .72e 1.3 ...q 58.49 46.80 253 56.71 +5.5iShShtTrB SHV .03e ... ...q 110.41 110.18 633 110.33 +.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 42

iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2102 36.93 -3.0iShCrShUS s ISTB ... ... ... 50.47 48.89 98 48.90 -1.9siShSCGrth IJT 1.54e .8 ...q 184.09 149.00 82 184.67 +8.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 165 3.60 +52.5Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 557 79.55 +2.6Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 5 26.79 -5.6Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.79 -4.7Icahn Ent IEP 7.00f 10.4 28 73.23 47.56 57 67.45 +27.3IchorHld n ICHR ... ... 12 35.51 17.76 669 26.57 +8.0Icon PLC ICLR ... ... 32 126.91 85.59 247 123.26 +9.9IconixBrnd ICON ... ... 1 7.06 .58 863 .71 -44.8IdealPower IPWR ... ... ...dd 3.29 1.06 23 1.23 -13.4Identive lf INVE ... ... ...dd 6.10 2.55 24 3.54 +6.0IderaPhm IDRA ... ... ...dd 2.87 1.32 1847 1.95 -7.6iKangHlth KANG ... ... 17 20.14 11.70 710 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 15 9.45 +25.7Illumina ILMN ... ... 70 272.90 167.98 456 268.45 +22.9ImageSens ISNS ... ... ...dd 5.20 2.50 103 4.05 +37.3sImmersn h IMMR ... ... ...dd 14.00 5.76 1905 13.76 +94.9ImmuCell ICCC ... ... 82 9.25 5.26 11 7.35 -16.4ImmuneDs IMDZ ... ... ...dd 13.05 2.80 376 4.45 +14.1ImmuneP rs IMNP ... ... ... 3.43 .25 878 .25 -55.8ImunoGn IMGN ... ... ...dd 13.41 4.10 4278 10.76 +67.9sImunmd IMMU ... ... ...dd 19.90 6.93 8254 20.90 +29.3Immuron n IMRN ... ... ... 16.70 4.47 14 8.65 +63.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 46 2.13 +35.7ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 191 47.30 +19.1Impinj n PI ... ... ... 60.85 9.95 248 17.63 -21.7ImprimisP IMMY ... ... ...dd 4.13 1.35 283 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 1748 66.64 -29.6IndBkMA INDB 1.52f 2.0 22 76.35 59.65 81 75.45 +8.0IndBkMI IBCP .60 2.4 19 25.75 18.50 474 24.85 +11.2sIndepBkTX IBTX .56f .7 23 77.80 51.71 94 77.70 +14.9IndusAcq n INDU ... ... ... 11.74 9.65 0 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 10.46 +4.1IndSvAm lf IDSA ... ... ... 2.70 1.03 23 2.10 +28.0IndLogis n ILPT .27p ... 67 24.00 17.21 287 20.89 -10.5Innera INFN ... ... ...dd 12.39 6.10 1124 10.02 +58.3InnityPh INFI ... ... ...dd 3.75 .93 407 1.99 -2.0sInfPrCas IPCC 2.32 1.6 29 141.50 83.00 97 141.65 +33.6InaRx n IFRX ... ... ... 42.83 14.47 67 34.39 +64.2InfoSvcs III .20f 4.9 5 4.63 3.43 51 4.10 -1.7tInfoSonc rs IFON ... ... ... 21.00 3.66 144 3.71 -48.4InfrEnAlt IEA ... ... ... 10.42 8.25 40 9.19 -7.3InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.2 13 40.05 20.75 126 29.95 -13.4InnerWkgs INWK ... ... 25 12.03 8.19 93 8.80 -12.3Innodata INOD ... ... ...dd 1.90 .88 62 1.17 -14.0Innophos IPHS 1.92 4.1 42 51.34 38.66 73 47.05 +.7Innospec IOSP .88f 1.2 28 79.90 54.10 122 75.60 +7.1InnovBio rs INNT ... ... ... 50.50 3.43 216 15.21 +149.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 12 2.91 -1.0Innoviva INVA 1.00 6.8 14 17.99 11.43 384 14.66 +3.3Inogen INGN ... ... ...cc 185.36 80.04 79 182.99 +53.7Inovalon n INOV .12p ... ... 17.80 8.90 784 10.20 -32.0InovioPhm INO ... ... ...dd 9.86 3.76 1393 5.04 +22.0Inpixon rs INPX ... ... ... 82.80 .29 689 .36 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 127 1.81 +12.4InsightEnt NSIT ... ... 15 47.95 32.11 360 44.30 +15.7Insignia s ISIG .70e ... ...dd 2.40 .90 5 1.56 +31.1Insmed INSM ... ... ...dd 33.94 11.49 472 28.13 -9.8InspEnt INSE ... ... ... 14.00 4.40 161 5.50 -43.9Insteel IIIN .12a .4 24 34.32 23.20 89 31.63 +11.7Insulet PODD ... ... ...dd 94.26 40.08 411 87.55 +26.9InsysTher s INSY ... ... ...dd 15.02 4.10 492 7.34 -23.7tIntecPhm n NTEC ... ... ... 9.80 4.65 211 4.70 -8.7IntegLfSc s IART ... ... 73 65.32 41.51 327 64.09 +33.9IntgDv IDTI ... ... 33 34.13 22.70 1128 31.67 +6.5IntegMed n IMTE ... ... ... 44.00 1.85 63 14.66 +160.4Intel INTC 1.20 2.2 21 55.79 33.23 16868 54.81 +18.7Intellia n NTLA ... ... ...dd 35.99 11.15 997 25.98 +35.2Intelliph IPCI ... ... 3 2.92 .32 481 .43 -46.8IntParfum IPAR .84 1.6 36 52.10 34.05 94 51.25 +18.0InteractB IBKR .40 .5 44 80.32 34.26 608 78.05 +31.8InterceptP ICPT ... ... ...dd 135.59 51.05 619 71.21 +21.9InterDig IDCC 1.40 1.8 11 86.90 67.55 219 79.60 +4.5Interface TILE .26 1.1 24 26.25 18.30 310 22.85 -9.1Intergroup INTG ... ... ...dd 28.50 21.30 4 26.40 +10.8IntlnkEl n LINK ... ... ...cc 9.85 4.10 5 4.50 -13.8Intermolec IMI ... ... ...dd 1.65 .85 12 1.40 +2.2Internap rs INAP ... ... ... 22.36 10.03 229 12.04 -23.4sIntlBcsh IBOC .66 1.5 17 43.15 32.50 213 43.15 +8.7IntlSpdw ISCA .47f 1.1 9 47.45 32.25 212 42.75 +7.3IntrntGold IGLD ... ... ... 11.51 3.29 9 3.42 -59.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.28 +12.8IntrpDia rs IDXG ... ... 1 3.20 .72 289 .88 -14.1IntersENT XENT ... ... ...dd 42.25 21.45 233 39.20 +21.0Intersectns INTX ... ... ...dd 5.75 1.46 64 1.99 -11.9Intevac IVAC ... ... 94 14.00 4.51 148 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.35 261 22.07 +52.4sIntriCon IIN ... ... ...cc 31.15 6.05 57 30.85 +55.8Intuit INTU 1.56 .8 52 196.28 124.22 991 189.78 +20.3IntSurg s ISRG ... ... 69 473.79 280.62 649 457.92 +25.5Investar ISTR .14f .5 26 27.70 20.25 7 26.60 +10.5InvestBncp ISBC .36 2.6 20 14.69 12.48 1611 13.68 -1.4InvTitl ITIC 1.60a .8 16 221.88 162.67 1 190.47 -4.0Invuity n IVTY ... ... ...dd 9.55 2.35 54 2.95 -52.4IonisPhm IONS ... ... ...cc 65.51 39.07 1080 43.83 -12.9IovanceTh IOVA ... ... ...dd 19.90 4.45 803 16.35 +104.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.81 +16.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.90 8.00 6 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 12 7.18 -5.8IridiumCm IRDM ... ... 14 13.25 9.68 955 11.70 -.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1390 18.08 +20.6iShRUT P n AMCA .26e ... ... 28.53 24.40 26.84 -1.9tiSh USD n SUSC ... ... ... 25.90 24.04 6 24.02 -5.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 1 24.50 -1.8iShExpoTc XT .14p ... ...q 38.52 30.02 108 36.92 +4.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.24 1 59.37 +1.8iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.08 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 9 26.58 -2.1iSh ESG Opt ESGD ... ... ... 72.49 62.02 15 68.99 +1.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.60 2 59.54 +.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 63 48.96 -3.8iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 220 29.44 +2.6iSh UAE UAE .63e 3.9 ...q 18.08 15.86 16.23 -3.4iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 12 16.68 +2.9siShCmdSel COMT 1.89e 4.7 ...q 39.92 31.13 60 39.96 +10.0iShGblGld rs RING ... ... ...q 20.84 16.88 288 17.78 -5.4Isramco ISRL ... ... ...dd 128.93 92.00 1 97.90 -6.5Iteris ITI ... ... ...dd 8.17 4.09 170 5.52 -20.8tItron ITRI ... ... 31 79.95 59.65 469 58.15 -14.7IturanLoc ITRN .96 3.1 16 38.00 28.50 32 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 21 2.04 -54.9J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 75 140.30 -7.6j2Global JCOM 1.66f 1.9 30 90.90 70.27 328 86.18 +14.9JA Solar JASO ... ... 11 8.48 6.01 51 7.17 -3.9JD.com JD ... ... 18 50.68 34.88 10094 35.96 -13.2JMU Ltd JMU ... ... ... 2.60 .57 63 .70 -31.4JackHenry JKHY 1.48 1.2 28 127.31 95.04 183 122.25 +4.5JackInBox JACK 1.60 1.9 23 113.00 79.30 2627 83.79 -14.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 12 33.57 +4.8JaguarHlth JAGX ... ... ... .99 .11 1423 .15 +9.3JkksPac JAKK ... ... ...dd 4.90 1.95 289 3.05 +29.8Jamba JMBA ... ... ...dd 10.38 6.71 25 9.59 +19.0JRiverGrp JRVR 1.20a 3.3 25 44.34 32.17 167 36.78 -8.1JanusSmC JSML ... ... ... 39.73 32.23 2 39.51 +7.5JanSmMid JSMD ... ... ... 43.68 32.81 2 41.68 +7.3JanLTCar n OLD ... ... ... 27.72 21.60 0 23.43 -2.1sJanObes n SLIM ... ... ... 34.96 24.73 1 35.37 +14.1JanOrgan n ORG ... ... ... 36.00 27.12 1 32.30 -6.5JanGlQua n SGQI ... ... ... 30.10 26.73 2 27.55 -5.4Jason Inds JASN ... ... ...dd 3.88 .77 23 3.02 +27.4Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 168.48 128.58 604 165.01 +22.5JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .16 -57.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 21 9.27 +7.9JetBlue JBLU ... ... 11 24.13 18.05 2490 19.32 -13.5JetPay h JTPY ... ... ...dd 4.90 1.45 15 2.15 -15.4JewettCam JCTCF ... ... 23 17.90 11.25 1 16.70 +11.3JohnsnOut JOUT .48f .6 19 77.58 42.75 37 75.56 +21.7JointCorp JYNT ... ... ...dd 8.00 3.41 176 7.37 +48.6JounceTh n JNCE ... ... ... 29.25 11.05 6940 11.45 -10.2JunprPhm JNP ... ... 14 13.25 3.90 152 8.40 +73.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 154 21.16 +17.6KBL Merg n KBLM ... ... ... 10.00 9.65 1 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +32.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 48 5.34 +29.0KCAP Fin KCAP .40 12.7 ... 4.00 2.91 71 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 5 25.35 +1.0KEYW Hld KEYW ... ... ...dd 9.62 4.94 369 8.23 +40.2KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1309 113.24 +7.8KLX KLXI ... ... 30 82.50 45.73 467 73.11 +7.1KVHInd KVHI ... ... ...dd 12.65 8.83 37 11.20 +8.2KaiserAlu KALU 2.20 2.1 35 116.86 78.23 76 106.52 -.3Kala Ph n KALA ... ... ... 26.75 11.81 145 16.81 -9.1Kalvista rs KALV ... ... ...dd 15.80 5.48 38 8.85 -9.2Kamada KMDA ... ... ... 8.61 3.75 7 4.85 +2.1KandiTech KNDI ... ... ... 9.90 3.50 237 6.10 -10.3sKaryophm KPTI ... ... ...dd 18.88 7.48 494 19.08 +98.8KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.27 +3.1KaziaTh rs KZIA ... ... ... 6.68 1.63 4 5.26 +65.4KearnyF s KRNY .12 .8 55 15.60 12.75 288 14.30 -1.0KellySA KELYA .30 1.4 11 32.31 21.01 402 21.95 -19.5KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 52 6.10 +50.6KY FstFd KFFB .40 4.5 37 10.00 8.25 2 8.88 -.8KeryxBio KERX ... ... ...dd 8.38 3.92 948 5.66 +21.7KewnSc KEQU .68 2.1 20 34.95 22.75 2 32.58 +12.4KeyTrn KTCC ... ... 16 8.40 6.69 3 8.16 +19.6Kforce KFRC .48 1.5 25 33.55 16.75 514 32.50 +28.7KimballEl KE ... ... 18 22.45 15.75 32 17.90 -1.9KimballInt KBAL .28 1.7 16 20.97 15.40 78 16.25 -13.0KindredBio KIN ... ... ...dd 10.15 6.55 78 9.95 +5.3KingldJw KGJI ... ... 2 2.50 1.20 117 1.43 -29.2Kingstone KINS .40 2.3 28 21.70 13.21 9 17.60 -6.4KingtoneW KONE ... ... ... 9.90 2.63 46 6.40 +49.5KinsaleCp n KNSL .28f .5 ... 55.45 33.03 63 53.16 +18.1Kirklands KIRK ... ... 34 13.42 8.17 334 10.41 -13.0KitovPh n KTOV ... ... ... 3.44 1.27 287 2.72 +19.3KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.05 1.50 85 2.91 +66.0KopinCp KOPN ... ... ...dd 4.60 2.80 187 3.31 +3.4KornitDig n KRNT ... ... ... 22.40 11.70 435 16.65 +3.1Koss h KOSS ... ... ...dd 3.58 1.40 51 2.36 -23.6KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4692 58.06 -25.3KratosDef KTOS ... ... ...dd 13.93 8.90 1233 10.99 +3.8KrystlBio n KRYS ... ... ... 12.00 8.03 40 10.80 +2.7Kulicke KLIC ... ... 63 28.71 18.22 844 22.83 -6.2KuraOnc n KURA ... ... ...dd 24.03 5.90 184 17.05 +11.4L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 12 18.85 -7.8LGI Homes LGIH ... ... 11 81.88 31.56 502 59.28 -21.0LHC Grp LHCG ... ... 36 76.91 56.76 302 75.10 +22.6LKQ Corp LKQ ... ... 17 43.86 29.60 1207 30.53 -24.9 LM FdgA n LMFA ... ... ... 6.65 .55 233 .64 -59.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 70.95 37.92 1133 70.07 +22.6LRAD h LRAD .04 1.8 ...dd 2.58 1.46 35 2.21 -11.2LSI Ind lf LYTS .20 3.5 26 9.54 4.99 132 5.64 -18.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 270 33.16 +3.0sLakeShBc h LSBK .40 2.2 44 17.82 15.41 0 17.94 +4.6LakeldB LBAI .46f 2.3 19 21.90 15.06 70 20.20 +4.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 34 49.12 +1.3LakeInd LAKE ... ... 11 17.18 10.50 156 15.45 +6.2LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2588 203.33 +10.5LamarAdv LAMR 3.64f 5.4 23 79.17 61.36 333 67.83 -8.6LancastrC LANC 2.40 1.9 30 135.86 113.34 82 127.41 -1.4Landcad n LCA ... ... ... 11.00 9.89 4564 10.17 +2.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3sLandcad un LCAHU ... ... ... 10.99 10.40 7 10.60 +.8Landec LNDC ... ... 18 14.95 11.42 43 13.55 +7.5LandBncp LARK .80b 2.9 29 30.48 25.73 1 27.65 -4.6LandmInfr LMRK 1.47 10.3 22 18.75 13.88 44 14.25 -21.3LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 9 23.75 -6.0LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 7 23.85 -6.5LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 3 23.35 -3.7LandsEnd LE ... ... 22 23.95 10.55 242 19.85 +1.5Landstar LSTR .60 .5 24 118.60 80.00 162 110.50 +6.1Lantheus n LNTH ... ... 5 24.45 13.88 356 14.15 -30.8Lantronix LTRX ... ... ... 2.83 1.78 74 2.67 +32.2Lattice LSCC ... ... ...dd 7.10 5.05 674 5.68 -1.7LaureatE n LAUR ... ... ... 18.96 10.46 1005 14.30 +5.5Lawsn LAWS ... ... 7 28.00 18.70 11 23.80 -3.8Layne LAYN ... ... ...dd 16.96 6.98 515 15.86 +26.4Lazydays n LAZY ... ... ... 11.10 8.54 36 8.70 -21.6LeMaitreV LMAT .28 .8 39 41.28 25.05 87 34.40 +8.0LeadgBr g LBIX ... ... ...dd 3.75 .74 9 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 120 7.78 +24.7sLegacyRes LGCY ... ... ...dd 9.65 1.07 5073 7.69 +377.6sLegcyR pf LGCYP 2.00 13.8 ... 17.00 3.69 141 14.50 +208.5sLegcyR pfB LGCYO 2.00 15.9 ... 14.92 3.69 390 12.54 +167.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 594 43.71 +3.6LM DevDvr DDBI ... ... ...q 31.49 27.24 30.11 +1.4LM EMDvr EDBI ... ... ...q 35.60 29.20 1 31.25 -5.4LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 128 29.30 -7.1LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.86 -5.5sLM SC Qu n SQLV ... ... ... 28.98 23.33 3 29.03 +6.6LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 9.95 +.4LendgTree TREE ... ... ...dd 404.40 151.40 137 274.95 -19.2LevOneBc n LEVL ... ... ... 30.79 28.40 64 28.71 -1.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 436 9.87 -.1LexnFint n LX ... ... ...cc 20.00 10.15 272 16.69 +20.1LianlouSm LLIT ... ... ... 3.69 1.05 6 1.84 +4.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 180 70.94 -16.6LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1330 71.16 -16.4LibExpA n LEXEA ... ... ... 58.20 35.89 209 40.87 -7.8LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2803 29.17 -18.6tLibtyGlobB LBTYB ... ... ... 39.00 29.05 0 29.00 -18.4LibtyGlobC LBTYK ... ... ... 37.86 27.08 3401 28.34 -16.3LibLA A n LILA ... ... ...dd 24.00 18.26 188 21.18 -1.9LibLA C n LILAK ... ... ... 23.92 17.90 671 21.17 -1.0LibMSirA n LSXMA ... ... ... 46.43 36.33 758 45.23 +14.0LibMSirB n LSXMB ... ... ... 47.80 37.72 45.14 +1.4LibMSirC n LSXMK ... ... ... 46.24 36.11 476 45.20 +14.0LibMBrA n BATRA ... ... ... 26.52 21.35 42 24.48 +11.0LibMCFor FWONK ... ... ... 41.14 28.37 1102 30.79 -9.9LibMAFor FWONA ... ... ... 39.37 27.22 466 29.50 -9.8LibMBrC n BATRK ... ... ... 26.20 21.53 516 24.95 +12.3LibertyTax TAX .64 6.1 11 15.00 7.75 24 10.45 -5.0LibTripA A LTRPA ... ... ...cc 14.90 7.90 1074 13.15 +39.5LibTripA B LTRPB ... ... 48 14.00 9.00 12.40 +31.9LifePtHlth LPNT ... ... 53 67.95 41.45 373 55.35 +11.1LifetimeBr LCUT .17 1.6 18 20.20 10.00 83 10.65 -35.5Lifevant rs LFVN ... ... ... 6.84 2.86 51 4.75 -.2LifewayFds LWAY ... ... 19 10.75 4.76 11 5.84 -27.0LigandPh LGND ... ... 61 194.42 107.65 507 191.14 +39.6LightPath LPTH ... ... ... 4.10 1.97 206 2.12 -4.5Lightbrdg rs LTBR ... ... ... 4.80 .94 148 1.07 -12.3Limbach n LMB ... ... 37 15.22 11.14 37 12.05 -12.9LimelghtN LLNW ... ... ... 6.05 2.72 450 5.19 +17.7Limoneira LMNR .25 1.0 22 26.06 18.21 24 24.92 +11.3LincEdSv LINC .08 4.3 ...dd 3.74 1.49 22 1.85 -8.4LincElec LECO 1.56 1.8 25 101.34 81.48 272 88.81 -3.0LindbladEx LIND ... ... 63 12.20 8.66 210 12.06 +23.2Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 113 1.23 -64.2Liquidity LQDT ... ... ...dd 7.65 4.34 62 5.65 +16.5Littelfuse LFUS 1.48 .7 44 226.33 157.26 126 216.96 +9.7LivaNova n LIVN ... ... 28 92.31 54.65 453 83.23 +4.1LiveOakB n LOB .12 .4 12 30.05 20.75 65 29.35 +23.1LiveVent rs LIVE ... ... ...cc 26.50 9.11 35 12.30 -23.0sLiveXLve n LIVX ... ... ... 4.40 3.43 9 6.95 +73.8LivePrsn LPSN ... ... ...dd 18.85 9.18 283 18.50 +60.9Logitech LOGI .63e 1.6 30 43.54 32.66 139 40.55 +20.5LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 289 110.95 -3.1sLoneRs n LONE ... ... ... 6.94 2.43 666 7.04 +77.3LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 26 12.05 -16.8LoralSpac LORL ... ... 32 51.75 37.05 55 39.10 -11.2sLoxoOncol LOXO ... ... ...dd 143.62 42.58 2757 167.53 +99.0slululemn gs LULU ... ... 54 101.94 47.26 1107 102.00 +29.8Lumentm n LITE ... ... 17 74.40 41.95 949 62.75 +28.3sLuminex LMNX .24 .9 35 26.28 18.62 281 26.39 +34.0LunaInn h LUNA ... ... ...dd 4.00 1.16 183 3.38 +39.1LuthBur n LBC .07e ... ... 13.60 11.02 26 12.92 +7.3M -:MACOM MTSI ... ... ...dd 65.99 15.46 705 23.01 -29.3MAM Soft MAMS ... ... 21 9.42 6.10 4 8.11 +8.0MB Fncl MBFI .96f 2.2 18 47.64 38.29 403 44.29 -.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 5 25.01 -4.9MBT Fnl MBTF .28f 2.7 15 11.55 9.25 41 10.25 -3.3sMCBC n MCFT ... ... 29 30.42 16.82 264 30.94 +39.2MDC Pr gs MDCA .84 18.3 1 12.26 3.80 1201 4.60 -52.8MEI Phrm MEIP ... ... ...dd 3.47 1.58 1293 3.25 +54.5MER Tel rs MTSL ... ... ...dd 4.49 1.31 4 1.47 -30.3MGE Engy MGEE 1.29 2.3 27 68.70 51.05 53 57.15 -9.4MGP Ing MGPI .32a .4 54 98.65 47.64 108 86.66 +12.7MI Acq n MACQ ... ... ... 11.41 8.34 141 10.45 +2.6MI 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 65.90 302 116.55 +23.3MMA Cap MMAC ... ... 7 30.58 18.00 2 27.55 +13.4MSB Fin MSBF .87a 4.6 ...cc 19.30 16.85 1 18.88 +6.1MTGE Inv MTGE 2.00 10.1 6 20.00 16.15 1943 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.80 -1.2MTS MTSC 1.20 2.2 15 57.50 42.00 82 54.05 +.7MTchAcq n MTEC ... ... ... 9.95 9.17 9.66 +.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.31 +2.4MVB Fin n MVBF .10 .5 ... 20.40 16.93 4 18.99 -5.5MYOS MYOS ... ... ...dd 2.57 1.03 22 1.58 +16.5MYR Grp MYRG ... ... 25 39.69 23.00 70 38.43 +7.6sMacatawa MCBC .24 2.1 20 11.34 8.87 20 11.34 +13.4MackFn MFNC .48 3.0 14 16.80 13.29 19 16.15 +1.6MacroGen MGNX ... ... ...dd 32.74 14.36 304 21.34 +12.3MadrigP rs MDGL ... ... ...dd 154.75 13.09 134 130.58 +42.3Magal MAGS ... ... ...dd 6.48 4.13 17 5.48 +8.3MagellnHlt MGLN ... ... 22 112.25 67.43 155 91.10 -5.6MagicSft MGIC .26e 3.0 22 9.50 7.60 8 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 34 8.50 +.6MagneG rs MNGA ... ... ... 38.70 .58 272 .62 -87.1MagyarBc MGYR ... ... 69 13.95 12.01 12.44 -2.9MaidenH MHLD .60 8.3 ...dd 11.95 5.55 397 7.25 +9.8MMyTrip MMYT ... ... ...dd 40.31 22.40 311 33.10 +10.9MalibuBoat MBUU ... ... 33 44.11 22.50 143 43.08 +44.9MalvernBc MLVF ... ... 14 28.20 21.00 1 24.85 -5.2sMamEngy n TUSK ... ... ... 35.94 10.88 258 35.63 +81.5ManTech MANT 1.00f 1.9 17 62.24 37.02 274 52.83 +5.3ManhAssc MANH ... ... 27 54.21 39.10 621 43.55 -12.1ManhBrCa LOAN .48 7.0 16 7.69 4.85 61 6.90 +16.0Manitex MNTX ... ... ...dd 12.37 6.41 40 11.35 +18.2MannKd rs MNKD ... ... ...dd 6.96 1.01 2976 1.99 -14.2Mannatech MTEX .50 3.1 7 22.40 13.45 24 15.90 +6.0MaraPat rs MARA ... ... ... 10.03 .50 1188 1.48 -63.9MarchxB MCHX .50e ... ...dd 3.13 2.33 26 2.66 -3.4MarPet MARPS .32e 8.6 8 4.57 2.83 1 3.70 +8.8MarinusPh MRNS ... ... ...dd 9.87 1.13 398 4.57 -44.0MktAxess MKTX 1.68 .8 53 229.84 171.45 98 202.82 +.5MarlinBs MRLN .56 1.9 18 31.95 20.26 10 29.25 +30.6MarIntA MAR 1.32 1.0 35 149.21 96.90 1895 138.29 +1.9Marrone MBII ... ... ...dd 3.39 .85 351 1.84 +67.3MartenTr s MRTN .10 .5 32 29.60 14.19 234 21.10 +3.9MartinMid MMLP 2.00 13.5 23 19.85 12.70 88 14.80 +5.7MarvellTch MRVL .24 1.1 68 25.18 14.87 7937 21.63 +.7Masimo MASI ... ... 41 100.00 80.69 450 96.77 +14.1Match n MTCH ... ... 42 48.65 16.57 2119 40.35 +28.9Materialise MTLS ... ... ... 16.50 11.23 92 12.55 -1.3MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 208 18.50 +3.9Mattel MAT .60 3.9 ...cc 23.12 12.21 3193 15.28 -.7Mattersight MATR ... ... ...dd 3.05 1.93 811 2.70 +5.9MatthInt MATW .76 1.4 19 66.65 47.70 67 53.05 +.5MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1328 58.01 +11.0MaxwellT MXWL ... ... ...dd 6.61 4.29 121 5.26 -8.7MaysJ MAYS ... ... 74 47.00 33.55 43.50 +11.5MazorRbt MZOR ... ... ...dd 76.56 29.55 385 59.70 +15.7sMcGrathR MGRC 1.36f 2.1 10 64.81 32.09 99 64.43 +37.1MedalFin MFIN .20 3.8 53 5.56 2.08 363 5.28 +49.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 18.41 25.55 -4.8MedTrBill MTBC ... ... ...dd 5.44 1.08 94 3.50 +34.1MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 8 25.65 +1.5MediCo MDCO ... ... ...dd 48.00 24.45 311 32.20 +17.8MediciNova MNOV ... ... ...dd 14.50 4.40 109 10.39 +60.6Medidata MDSO ... ... ...cc 85.92 59.60 647 76.43 +20.6Medigus rs MDGS ... ... ... 3.18 1.08 26 1.37 +3.8MediWound MDWD ... ... ...dd 8.25 3.56 63 6.50 +46.1Medpace n MEDP ... ... 35 43.00 25.73 177 41.31 +13.9MeetGrp MEET ... ... ...dd 5.45 1.84 1066 3.28 +16.3MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2043 31.12 +7.2Melinta rs MLNT ... ... ... 24.25 6.50 76 7.40 -53.2sMellanox MLNX ... ... ...cc 85.20 41.88 955 87.05 +34.5MelroseBn MELR .34e ... 24 20.50 16.85 1 19.30 -3.5MenloTh n MNLO ... ... ...dd 39.86 6.99 321 9.85 -65.7Menus n MRUS ... ... ... 22.46 13.23 16 17.82 -8.1MercadoL MELI .60 .2 ...cc 417.91 217.06 747 298.85 -5.0MercBank MBWM .88 2.4 18 38.08 28.92 37 36.06 +1.9sMercerIntl MERC .50 3.1 14 16.00 10.45 264 16.05 +12.2sMerchBcp n MBIN .24f 1.0 ... 24.74 16.27 81 25.18 +27.9MercSys MRCY ... ... 46 55.00 30.11 440 35.85 -30.2MeridBcp EBSB .20f 1.0 26 21.85 15.85 178 19.40 -5.8MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.60 -11.9MeridBio VIVO .50 3.5 23 16.45 13.23 386 14.30 +2.1sMeritMed MMSI ... ... 52 52.65 32.65 366 52.70 +22.0MerrimP rs MACK ... ... 1 27.08 7.37 55 8.83 -13.9Mersana n MRSN ... ... ... 21.01 12.45 200 18.53 +12.8MesaLabs MLAB .64 .4 ...dd 174.74 122.35 11 168.00 +35.2Mesoblast n MESO ... ... ... 9.64 4.74 18 5.33 -8.7MetaFincl CASH .52 .5 23 117.98 60.70 45 109.85 +18.6Methanx MEOH 1.32 1.9 20 71.51 39.48 467 70.95 +17.2Michaels MIK ... ... 9 27.87 17.25 1201 18.86 -22.0Microbot rs MBOT ... ... ... 6.00 .58 120 .86 -15.4Microchp MCHP 1.45f 1.6 95 101.48 75.80 1634 93.37 +6.2MicronT MU ... ... 6 63.42 26.85 54355 54.70 +33.0MicronetE MICT ... ... ...dd 1.77 .65 22 1.35 +20.5sMicroSemi MSCC ... ... 33 68.59 46.09 2288 68.58 +32.8Microsoft MSFT 1.68 1.7 56 98.69 67.14 17168 96.18 +12.4MicroStr MSTR ... ... 23 196.35 122.16 80 129.48 -1.4Microvisn MVIS ... ... ...dd 3.25 1.00 373 1.61 -1.2MidPenn MPB .60 1.8 18 37.90 25.10 4 34.20 +3.3MidConEn MCEP ... ... ...dd 2.52 .92 284 2.24 +89.8tMidatech n MTP ... ... ... 3.27 .71 120 .73 -13.0Middleby MIDD ... ... 20 138.89 100.32 647 103.96 -23.0MiddledB MBCN 1.12 2.2 16 54.90 42.10 5 50.90 +5.6MdsxWatr MSEX .90 2.2 28 46.74 32.23 32 41.02 +2.8MidlStBc n MSBI .88 2.7 22 36.50 28.70 61 32.26 -.7MidWOne MOFG .78f 2.3 18 37.94 30.56 20 33.26 -.8MillerHer MLHR .72 2.2 16 41.85 29.25 193 33.05 -17.5 sMimecast n MIME ... ... ...dd 43.39 24.47 1156 43.95 +53.3MiMedx MDXG ... ... 32 18.25 6.05 1537 7.32 -42.0Mind CTI MNDO .30e 13.2 10 2.55 2.10 24 2.27 -7.9Mindbody n MB ... ... ...dd 45.50 21.57 510 39.05 +28.2MinervaN NERV ... ... ...dd 11.15 4.80 494 7.40 +22.3Miragen rs MGEN ... ... ... 15.91 5.01 182 7.43 -28.8MiratiTher MRTX ... ... ...dd 37.62 2.70 224 35.70 +95.6Misonix MSON ... ... ...dd 12.85 7.05 34 12.15 +28.6Mitcham MIND ... ... ...dd 4.79 2.82 6 3.93 +24.0Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 0 23.49 +1.0MitekSys MITK ... ... 24 10.75 7.00 121 8.70 -2.8MitelNet g MITL ... ... ...dd 11.31 6.48 1096 11.05 +34.3sMobileMini MINI 1.00 2.2 39 46.10 26.70 337 46.00 +33.3MobileIron MOBL ... ... ...dd 6.78 3.20 412 4.15 +6.4ModMed n MMDM ... ... ... 10.24 9.65 0 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .48 +22.8ModMed un MMDMU ... ... ... 12.50 10.10 10.65 +1.3MolecTemp MTEM ... ... ...dd 13.25 .35 112 7.34 -26.7Moleculin n MBRX ... ... ... 3.75 .71 123 1.73 -7.0sMomenta MNTA ... ... ...dd 22.70 11.85 296 22.95 +64.5Momo MOMO ... ... ... 46.69 22.49 3725 38.31 +56.5MonakGp n MKGI ... ... ... 5.07 2.00 18 2.80 -43.7MonarCas h MCRI ... ... 31 47.92 29.37 57 46.10 +2.9Mondelez MDLZ .88 2.2 21 47.23 37.42 5591 39.52 -7.7MoneyGrm MGI ... ... ...dd 17.63 6.44 399 6.95 -47.3MngDB A n MDB ... ... ... 46.56 24.62 528 41.49 +39.8sMonPwSys MPWR 1.20f .9 86 128.87 92.15 190 128.76 +14.6Monotype TYPE .46 2.2 50 26.75 15.75 155 21.15 -12.2Monro MNRO .72 1.3 34 64.15 39.65 122 56.85 -.2MonroeCap MRCC 1.40 10.2 9 16.10 12.18 78 13.70 -.4MonstrBv s MNST ... ... 33 70.21 46.50 3534 48.57 -23.3sMornstr MORN 1.00 .9 26 114.71 70.71 66 114.69 +18.3MoSys rs MOSY ... ... ...dd 2.70 .55 398 1.95 +75.7MotifBio n MTFB ... ... ... 13.75 6.84 11 8.85 -18.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 168 21.75 -13.0sMotusGI n MOTS ... ... ... 5.30 3.75 1623 5.19 +18.5MtnPDia g MPVE ... ... ... 4.10 2.35 11 2.70 -1.8Moxian n MOXC ... ... ... 4.16 2.01 29 2.54 -34.0MudrickC n MUDS ... ... ... 9.71 9.55 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 2 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.50 113 63.95 -14.6MustBio n MBIO ... ... ... 13.35 7.55 80 7.99 -33.4MutualFst MFSF .72 1.9 19 40.50 31.05 7 37.45 -2.9MySize n MYSZ ... ... ... 3.58 .57 323 1.15 +77.5Mylan NV MYL ... ... 9 47.82 29.39 6067 40.08 -5.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 197 3.20 -5.9MyoKard n MYOK ... ... ...dd 62.83 12.20 402 50.55 +20.1MyriadG MYGN ... ... 17 41.57 19.75 463 34.96 +1.8N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 54 38.23 +3.9NCS Mltst n NCSM ... ... ... 29.07 13.85 216 17.38 +17.9NETgear NTGR ... ... ...cc 71.42 41.50 202 59.80 +1.8NF EngSv NFEC ... ... ... 3.65 .76 546 2.30 +137.1NI Hldg n NODK ... ... ... 18.80 15.72 9 16.42 -3.3NIC Inc EGOV .32 2.0 20 21.25 12.65 459 15.65 -5.7sNICE Ltd NICE .64 .6 45 104.10 73.25 209 103.75 +12.9NII Hldg n NIHD ... ... ...dd 3.35 .22 2767 2.26 +433.0nLIGHT n LASR ... ... ... 31.72 22.14 45 29.99 +11.3NMI Hldg h NMIH ... ... 12 21.92 10.10 397 17.00 NN Inc NNBR .28 1.2 22 32.90 19.65 134 22.70 -17.8NV5 Global NVEE ... ... 23 71.90 35.35 33 58.80 +8.6NVE Corp NVEC 4.00 3.9 38 104.00 68.50 15 102.65 +19.4NXP Semi NXPI ... ... 39 125.93 90.83 8496 106.71 -8.9Nabriva n NBRV ... ... ...dd 14.10 4.39 159 5.18 -13.4NakedBr n NAKD ... ... ... 3.00 1.11 18 1.30 -10.3NanoDim n NNDM ... ... ... 7.60 1.21 44 1.29 -58.1NanoString NSTG ... ... ...dd 19.24 5.87 126 11.65 +56.0NanoVib n NAOV ... ... ... 5.00 3.68 8 4.60 -1.7sNanomtr NANO ... ... 30 38.57 22.08 257 38.65 +55.1NantHlth n NH ... ... ... 5.26 2.60 64 3.46 +13.4NantKwst n NK ... ... ... 8.45 3.41 200 3.92 -12.7Napco NSSC ... ... 32 12.00 7.40 12 11.85 +35.4Nasdaq NDAQ 1.76f 1.9 23 91.21 65.98 510 90.57 +17.9Natera n NTRA ... ... ...dd 14.76 7.78 119 11.78 +31.0Nathans s NATH 5.00e ... 49 100.90 52.90 9 77.05 +2.1NatAmUnv NAUH .18 16.2 ... 2.77 .76 2 1.11 -21.8sNatlBnksh NKSH 1.19e 2.5 24 47.85 36.75 5 48.45 +6.6NatlBevrg FIZZ 1.50e ... 36 129.82 83.08 150 89.40 -8.3NatCineM NCMI .68 9.4 ...cc 8.31 5.09 717 7.24 +5.5NatlCmce n NCOM ... ... 24 46.60 36.80 20 45.80 +13.8NatEnrSv n NESR ... ... ... 10.70 9.39 3082 10.13 +1.8NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 212 26.41 +34.5NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 3 24.94 -1.3NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 4 24.93 -.5NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 4 24.92 -.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 9 25.38 -.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 5 3.69 +11.8NatInstrm NATI .92 2.2 51 53.57 35.99 334 41.38 -.6NatResrch NRC .40 1.1 68 41.99 22.75 55 34.85 -6.6NSecGrp NSEC .20 1.3 8 18.17 11.53 1 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 520 34.61 -14.8NatWstnLf NWLI .36 .1 11 368.00 276.00 5 303.30 -8.4NaturlAlt NAII ... ... 10 12.15 9.10 20 10.55 +2.4NatHlTr n NHTC .56f 2.8 5 29.28 14.15 79 20.30 +33.6NaturesSun NATR .40 4.3 ...dd 14.75 8.30 10 9.40 -18.6NatusMed BABY ... ... 52 43.60 28.00 141 35.55 -6.9Nav43 JSM 1.50 6.8 ... 25.00 20.21 13 22.15 -6.8Navient NAVI .64 4.5 7 16.97 11.48 1573 14.13 +6.1NavgGp s NAVG .28 .5 20 60.35 45.80 118 58.75 +20.6NebulaAc n NEBU ... ... ... 9.65 9.65 0 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.10 +.8NektarTh NKTR ... ... ...dd 111.36 17.51 5387 79.23 +32.7Nemaura n NMRD ... ... ... 6.80 3.00 5 3.02 -47.5Neogen s NEOG ... ... 67 74.99 45.46 190 74.71 +21.2NeoGenom NEO ... ... ...cc 11.63 7.08 423 11.30 +27.5Neonode NEON ... ... ...dd 1.42 .37 189 .46 -38.2NeosTher n NEOS ... ... ...dd 13.15 6.30 189 7.55 -26.0Neovasc g NVCN ... ... ...dd 1.89 .03 48958 .03 -94.8NeptuneT g NEPT ... ... 7 3.59 .70 406 2.95 +25.0Net1UEPS UEPS ... ... 8 13.20 8.05 468 10.54 -11.4NetElem rs NETE ... ... ... 33.51 2.56 165 7.73 -30.5NetApp NTAP .80 1.1 30 72.85 37.43 2195 69.89 +26.3tNetEase NTES 2.16e .9 8 377.64 243.99 4953 246.16 -28.7Netix s NFLX ... ... ...cc 338.82 144.25 4928 325.22 +69.4Netlist h NLST ... ... ...dd 1.35 .14 1623 .15 -51.3NtScout NTCT ... ... 25 38.20 23.15 954 27.30 -10.3sNetSolTch NTWK ... ... ...dd 5.48 3.09 94 5.60 +18.9Neuralst rs CUR ... ... ... 6.60 .88 51 1.69 -1.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 31 1.39 -19.6sNeurcrine NBIX ... ... ...dd 94.30 41.76 763 92.49 +19.2Neurotrpe n NTRP ... ... ... 9.94 3.40 72 9.19 +30.5NewAgeB n NBEV ... ... ... 7.20 1.62 239 1.83 -15.7NewLink NLNK ... ... ...dd 19.30 3.75 687 5.09 -37.2NYMtgTr NYMT .80 13.0 9 6.69 5.35 1417 6.16 -.2NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 9 23.00 -9.1NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 5 23.73 -3.1NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 12 23.29 -5.7NewatrTc n NEWA ... ... ... 28.20 7.60 92 12.64 +34.6NewmrkGp NMRK ... ... ... 257 14.37 NewsCpA NWSA .20 1.3 ...dd 17.29 12.51 2332 15.74 -2.9NewsCpB NWS .20 1.2 ... 17.70 12.97 982 16.20 -2.4sNewtekBsn NEWT 1.72e 8.9 ... 19.40 15.68 94 19.22 +3.9Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.73 -3.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 14 25.39 +1.2Nexeo Sol NXEO ... ... ... 11.14 6.74 196 9.75 +7.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.2 6 82.95 55.95 882 68.20 -12.8NextDec n NEXT ... ... ... 20.00 3.95 54 6.88 -17.3NichFncl h NICK ... ... 21 9.75 7.59 6 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 47.70 21 56.65 +3.5NightstTh n NITE ... ... ... 24.94 10.01 10 14.00 +6.7Noodles NDLS ... ... ...dd 9.95 3.35 133 9.55 +81.9Nordson NDSN 1.20 .9 24 151.84 107.16 166 134.05 -8.4NorSys NSYS ... ... 80 6.24 2.77 3.21 -16.9NorestB NBN .04 .2 19 29.95 18.20 34 22.40 -3.2NthnTech NTIC .40 1.3 34 33.00 14.95 8 31.65 +27.9NorTrst NTRS 1.68 1.5 21 110.81 85.41 927 108.66 +8.8NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 13 26.19 -.3NorthdBc NFBK .40 2.5 22 18.39 15.14 120 16.27 -4.7Nthrim NRIM .96f 2.5 16 39.15 26.31 17 38.95 +15.1NwstBcsh NWBI .68 4.0 18 17.78 14.95 464 17.01 +1.7sNwstPipe NWPX ... ... ...dd 21.36 13.36 40 21.38 +11.7NorwdFn s NWFL .88 2.8 24 35.72 24.50 7 31.02 -6.0NovaLfstyl NVFY ... ... ...dd 3.10 1.06 24 1.87 -22.1NovaMeas NVMI ... ... 17 31.88 20.55 231 29.62 +14.3Novan n NOVN ... ... ... 7.33 2.65 16 3.17 -24.9Novanta NOVT ... ... ... 66.25 31.75 112 63.20 +26.4Novavax NVAX ... ... ...dd 2.75 .90 5027 1.73 +39.5Novelion rs NVLN ... ... ...dd 10.68 3.08 37 4.47 +43.3NovoCure n NVCR ... ... ...dd 30.25 11.05 893 28.40 +40.6tNovumeS n NVMM ... ... ... 4.75 2.30 21 2.05 -54.7NovusTher rs NVUS ... ... ...dd 6.60 3.12 48 5.94 +46.3NuCana n NCNA ... ... ... 30.41 9.32 11 24.00 +137.4NuVasive NUVA ... ... 33 81.68 44.62 645 50.35 -13.9NuanceCm NUAN ... ... ...dd 19.49 12.18 5811 13.14 -19.6Nutanix n NTNX ... ... ... 60.00 15.81 1815 58.30 +65.2NutriSyst NTRI 1.00 3.0 19 67.95 26.06 715 33.40 -36.5sNuvectra NVTR ... ... ... 17.74 7.60 146 17.43 +124.6NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 119 26.56 +9.7Nvidia NVDA .60 .2 60 260.50 127.05 12970 247.71 +28.0NxStageMd NXTM ... ... ...dd 29.93 21.02 147 26.20 +8.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 324 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.69 3.00 106 3.82 +15.8O -:O2Micro OIIM ... ... ... 2.26 1.30 41 1.59 -4.7OFS Cap OFS 1.36a 12.4 9 14.35 10.41 28 10.95 -8.0OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 2 24.61 -1.2OHA Inv OHAI .08 5.2 ...dd 1.68 .85 11 1.55 +35.0OP Bancp n OPBK ... ... ... 13.08 11.54 26 12.38 -.6OReillyAu ORLY ... ... 18 279.23 169.43 689 272.89 +13.4OSI Sys OSIS ... ... 60 96.64 50.50 94 67.72 +5.2OakVlyBcp OVLY .26e 1.3 17 23.89 13.50 7 20.06 +2.7OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 445 5.00 +2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.82 -1.5OaktStInco OCSI .56e 6.6 11 9.09 7.03 26 8.44 +.5OasmiaPh n OASM .02p ... ... 3.17 .80 27 1.47 +67.0ObalonT n OBLN ... ... ...dd 11.95 2.60 63 2.62 -60.4ObsEva n OBSV ... ... ... 15.81 5.00 1213 13.40 +37.3OceanBio OBCI .05e ... ... 5.71 3.26 2 3.44 -20.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 322 1.14 +3.6vjOceanR rs ORIG ... ... ... 144.18 20.22 625 26.92 +.4OceanFst OCFC .60 2.1 17 29.46 24.02 176 28.24 +7.6Oclaro OCLR ... ... 13 10.93 5.61 1601 8.89 +31.9OconeeFed OFED .40 1.4 32 30.49 25.55 1 28.81 +.4OcularTher OCUL ... ... ...dd 11.79 3.30 299 6.92 +55.5OdonateT n ODT ... ... ... 32.00 15.15 49 24.27 -2.9OdysMr rsh OMEX ... ... ...dd 13.75 2.98 7 7.70 +104.2OfficeDpt ODP .10 4.0 6 6.26 2.00 4879 2.47 -30.2sOhioValB OVBC .84 1.7 32 49.40 29.05 4 49.90 +23.5tOhrPhar h OHRP ... ... ...dd 2.18 .19 307 .19 -89.7Okta n OKTA ... ... ... 51.00 21.52 1237 49.23 +92.2OldDomFrt ODFL .52f .4 35 152.50 82.50 383 146.36 +11.3OldLnBc OLBK .32 .9 21 35.25 26.01 46 35.11 +19.3OldNBcp ONB .52 2.9 24 18.88 15.38 675 17.85 +2.3OldPoint OPOF .44 1.6 20 34.82 24.07 3 26.82 -9.8sOldSecBc OSBC .04 .3 15 15.00 10.75 73 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.51 +.8Ollies n OLLI ... ... 36 70.75 37.60 446 69.65 +30.8OlympStl ZEUS .08 .4 14 25.84 15.83 89 22.76 +5.9OmegaFlex OFLX .88 1.2 46 76.63 53.50 41 71.99 +.8Omeros OMER ... ... ...dd 27.09 8.36 1679 20.26 +4.3Ominto hn OMNT ... ... ... 15.77 .77 235 1.19 -64.9Omnicell OMCL ... ... ...cc 55.40 39.45 293 46.20 -4.7OnSmcnd ON ... ... 12 27.10 13.65 4151 23.70 +13.2OnTrack OTIV ... ... ... 2.94 .93 75 1.24 -8.8OncoMed OMED ... ... ...dd 5.56 1.74 116 2.84 -30.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 43

Oncobiolog ONS ... ... ... 2.30 .78 4 .98 -24.6Oncobi wtA ONSIW ... ... ... .81 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 517 .36 -76.3OncoSec rs ONCS ... ... ...dd 2.95 .88 2785 1.65 +1.5OneGpHosp STKS ... ... ...dd 3.10 1.32 105 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 665 .68 -51.5180 DgrCap TURN ... ... ... 2.45 1.45 41 2.18 +10.7OneStopS n OSS ... ... ...dd 6.25 4.10 3 4.64 -4.91800Flowrs FLWS ... ... 21 13.33 7.80 226 12.40 +15.9OpenText s OTEX .61f 1.8 30 40.31 30.88 567 33.99 -4.7OpesAcq n OPES ... ... ... 9.98 9.67 59 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.04 +.2OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 20.78 1.62 77 1.80 -61.5Ophthotech OPHT ... ... 1 3.60 2.24 199 2.90 -7.1OpiantPh n OPNT ... ... ... 51.90 16.10 21 16.74 -27.1OpkoHlth OPK ... ... ...dd 7.25 2.66 4932 4.88 -.4OptiNose n OPTN ... ... 38 25.74 15.01 203 24.02 +27.1Optibase OBAS ... ... ...dd 10.40 6.40 9.50 +19.4OptCable OCC .08 2.6 ...dd 3.25 2.13 0 3.05 +26.7OptimB rs OPHC ... ... ...dd 13.96 1.85 1054 6.25 +33.0OpusBank OPB .59e 2.0 18 30.95 20.95 71 29.05 +6.4OramedPh ORMP ... ... ... 11.34 6.15 11 7.08 -21.3OraSure OSUR ... ... 32 23.01 12.86 424 16.33 -13.4Orbcomm ORBC ... ... ...dd 11.99 8.50 302 9.47 -7.0Orbotch ORBK ... ... 22 65.75 30.27 414 63.20 +25.8Organovo ONVO ... ... ...dd 3.19 .91 1300 1.74 +29.9Orgenesis n ORGS ... ... ... 16.80 8.22 7 8.51 -38.6OriginAg SEED ... ... ...dd 1.96 .64 187 .68 -20.0OrigBcp n OBNK ... ... ... 37.90 36.12 110 37.17 -.9OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.54 .70 14 .82 -6.8Oritani ORIT 1.13e 7.3 11 17.75 15.00 127 15.50 -5.5OrrstownF ORRF .52f 2.0 20 26.95 19.93 8 26.05 +3.2OrthoPed n KIDS ... ... ... 23.00 14.00 26 19.30 +.6Orthox OFIX ... ... 72 61.86 40.81 134 53.81 -1.6OspyEn A n OSPR ... ... ...cc 10.00 9.47 5 9.79 +2.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.10 +1.5OssenInn rs OSN ... ... 16 8.90 1.50 22 2.52 -12.5Otelco OTEL ... ... 9 17.75 6.55 9 14.95 +12.0Otonomy OTIC ... ... ...dd 21.15 2.80 137 4.70 -15.3OttawaBc n OTTW .20f 1.5 92 14.99 13.35 1 13.75 -4.8OtterTail OTTR 1.34 3.1 22 48.65 36.45 71 43.60 -1.9OvaScience OVAS ... ... ...dd 1.96 .71 108 .95 -32.5Overstk OSTK ... ... ...dd 89.80 13.75 1263 37.35 -41.5Ovid Th n OVID ... ... ...dd 15.93 5.28 37 8.96 -9.2Oxbridge OXBR .48 24.6 4 6.00 1.85 1 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 163 13.50 -3.4sOxfordLn OXLC 1.62 14.2 ... 11.35 9.11 256 11.37 +13.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.42 +.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.65 +1.8OxfSqCap OXSQ .80 11.4 6 7.56 5.15 258 7.00 +22.0OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 1 8.35 -.4PAM PTSI ... ... 36 43.20 15.72 12 40.25 +16.9PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 3 10.60 -1.4PC Cnnctn CNXN .34e ... 15 29.94 22.66 41 29.75 +13.5PC-Tel PCTI .22 3.2 ... 7.85 5.65 57 6.97 -5.4PCM Inc PCMI ... ... 98 20.94 6.90 96 12.75 +28.8PCSB Fn n PCSB .03p ... 87 22.34 16.00 56 20.04 +5.2sPDC Engy PDCE ... ... ...dd 61.76 36.74 904 63.58 +23.4PDF Sol PDFS ... ... 33 20.10 9.62 254 11.38 -27.5PDL Bio PDLI .20 7.3 4 3.55 2.15 1585 2.73 -.4PDL Cmt n PDLB ... ... ... 16.95 14.46 5 16.05 +5.7PHI vtg PHII ... ... ...dd 13.95 9.01 4 13.05 +11.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 40 12.79 +10.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 247 11.30 -11.7PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.30 -37.7PRA Grp PRAA ... ... 59 40.55 25.72 334 40.10 +20.8PRA Hlth PRAH ... ... 50 95.90 67.71 259 79.95 -12.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 21 9.40 +32.4PTC Inc PTC ... ... ...cc 88.71 51.02 1074 84.18 +38.5PTC Thera PTCT ... ... ...dd 33.22 12.15 621 31.54 +89.1sPacWstBc PACW 2.40f 4.4 17 54.86 43.08 1261 54.71 +8.6Paccar PCAR 1.12f 1.7 12 79.69 60.36 1224 64.29 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 2275 2.69 +1.9PacEthanol PEIX ... ... ...dd 7.50 2.75 614 3.55 -22.0PacMerc PMBC ... ... 22 10.00 7.00 7 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 285 41.85 +4.6PaciraPhm PCRX ... ... ...dd 51.85 26.95 484 34.90 -23.5PainThr rs PTIE ... ... ...dd 12.80 3.10 170 10.41 +160.3PanASlv PAAS .14 .8 22 19.56 13.99 859 17.55 +12.8PangaeaL PANL ... ... 2 8.40 2.13 4 3.37 -8.4PapaJohns PZZA .90 1.7 21 85.20 50.31 803 51.91 -7.5PapaMurph FRSH ... ... 14 6.50 3.50 29 5.68 +5.6ParatekPh PRTK ... ... ...dd 29.00 10.10 795 11.35 -36.6ParkCity PCYG ... ... 36 15.00 7.20 90 7.65 -19.9ParkOh PKOH .50 1.2 18 47.90 34.90 29 40.80 -11.2ParkeBcp PKBK .48b 2.4 14 22.32 16.25 20 20.40 +9.2ParkrVs rs PRKR ... ... ...dd 2.67 .70 57 .78 -26.4PrtnrCm PTNR ... ... 16 6.60 3.70 6 3.78 -38.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 16.00 +3.9PatrkInd s PATK ... ... 20 72.35 42.77 136 60.60 -12.7PatrNBc rs PNBK .04 .2 24 21.00 15.30 1 20.00 +12.0PatriotTr n PATI ... ... 12 21.04 16.72 3 18.25 +5.0PatternEn PEGI 1.69f 9.7 ...cc 26.56 16.58 1453 17.45 -18.8Patterson PDCO 1.04 4.6 12 48.30 21.09 1068 22.66 -37.3PattUTI PTEN .16f .7 ...dd 25.03 14.83 3674 23.63 +2.7Pavmed n PAVM ... ... ...dd 9.31 1.35 87 1.41 -38.1Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.5 26 73.10 54.20 2198 64.42 -5.4Paylocity PCTY ... ... ...cc 60.55 41.15 195 57.59 +22.1PayData rs PYDS ... ... ...dd 4.10 1.17 56 1.72 -32.0PayPal n PYPL ... ... 50 86.32 48.89 8296 79.19 +7.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 13 27.75 -13.6PeakRsts SKIS .28 5.8 ...dd 5.78 4.00 26 4.85 -10.2PeapkGl PGC .20 .6 18 38.00 29.20 68 32.92 -6.0Pegasyst PEGA .12 .2 ...cc 67.95 45.40 299 61.25 +29.9sPnnNtGm PENN ... ... 37 34.84 18.62 2520 35.45 +13.2sPennVa n PVAC ... ... ... 65.08 31.00 238 67.59 +72.8PennantPk PNNT .72 10.0 8 7.84 6.29 319 7.23 +4.6PenPkFR PFLT 1.14 8.4 12 14.65 12.00 115 13.50 -1.6PennsWd PWOD 1.88 4.2 18 50.00 38.17 6 44.91 -3.6PensarAc n WRLS ... ... ... 10.17 7.75 26 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 34 .38 -24.0PensarA un WRLSU ... ... ... 11.48 10.02 26 10.31 -.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1598 18.80 +.5PeopUtd pf PBCTP 1.41 5.6 ... 29.36 25.00 35 25.40 -10.3PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 58 36.53 +12.0PeopBNC PEBK .52f 1.6 17 36.12 19.65 8 31.91 +4.0PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 9 47.37 +1.7PeopUtah n PUB .40f 1.2 30 33.90 24.63 17 33.85 +11.7PepsiCo PEP 3.71f 3.8 20 122.51 95.94 6522 97.92 -18.3Percptr PRCP .15 1.6 27 10.81 6.80 5 9.17 -5.5Percient PRFT ... ... 47 25.00 16.34 121 24.48 +28.4Performnt PFMT ... ... ...dd 3.52 1.52 45 2.62 +58.8PerionNwk PERI ... ... ... 2.06 .71 393 1.03 sPermaFix PESI ... ... ... 5.05 3.25 43 5.05 +38.4PermaPip PPIH ... ... ...dd 9.80 7.50 0 9.65 +7.2PernixT rs PTX ... ... ...dd 6.14 2.00 198 2.78 +15.9PerryEllis PERY ... ... 7 28.00 16.35 89 26.23 +4.8PershGld rs PGLC ... ... ... 3.31 1.83 37 1.99 -17.1PetIQ n PETQ ... ... ... 28.23 17.03 645 18.25 -16.4PetMed PETS 1.00 2.8 22 57.80 31.81 303 35.70 -21.5PFSweb PFSW ... ... ...dd 10.45 5.90 49 10.02 +34.9PhibroAH PAHC .40 .9 32 45.18 32.05 88 44.85 +33.9PhotrIn PLAB ... ... 49 11.60 7.20 362 8.40 -1.5PiedmLithn PLLL ... ... ... 15.29 12.75 11 14.70 +15.3PierisPhm PIRS ... ... ... 9.75 3.76 531 5.93 -21.5PilgrimsP PPC ... ... 10 38.39 20.23 1233 21.53 -30.7PingtanM PME .04 1.1 23 4.50 1.99 136 3.66 +20.0sPinnclEnt PNK ... ... ... 34.05 18.30 362 34.35 +4.9PinnaclFn PNFP .56 .8 22 70.30 58.40 312 66.85 +.8PioneerPw PPSI ... ... 12 7.95 4.75 7 5.40 -29.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 188 4.05 -36.0PlatEag n EAGL ... ... ... 11.82 9.60 9.75 PlatEag un EAGLU ... ... ... 11.00 8.00 9 10.30 +2.9PlayaHot n PLYA ... ... ...dd 12.27 9.41 82 10.72 -.6Plexus PLXS ... ... 22 66.78 49.06 149 59.47 -2.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 3516 2.12 -10.2PlumasBc PLBC .36f 1.2 16 29.45 17.98 1 29.05 +25.2Plurlsght n PS ... ... ... 15232 20.00 PluristemT PSTI ... ... ...dd 2.12 1.06 140 1.40 +1.4PoageBksh PBSK .24 1.3 22 21.00 17.20 19.10 -9.0PointrTel h PNTR ... ... 20 19.65 9.13 22 14.45 -22.3PointsInt g PCOM ... ... 54 12.49 7.70 89 12.35 +20.0PolarPwr n POLA ... ... ... 6.54 4.01 54 6.34 +26.5Polarity rs COOL ... ... ... 32.63 11.17 354 28.17 +21.4Pool Corp POOL 1.80f 1.2 31 151.47 97.25 163 148.40 +14.5PopeRes POPE 2.80 4.0 26 79.50 66.60 2 70.65 +1.3Popular BPOP 1.00 2.1 24 48.11 32.04 343 47.10 +32.7Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 1 24.99 +2.9PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 0 23.45 +3.8PorterBc rs PBIB ... ... ...dd 15.55 9.75 3 13.61 -5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 885 40.97 -15.8Potbelly PBPB ... ... ...dd 13.50 10.50 196 13.25 +7.7PotltchDel PCH 1.60 3.4 26 56.35 43.15 367 47.20 -5.4PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 70 34.93 +21.9PwrInteg POWI .64f .9 36 86.60 60.55 123 72.00 -2.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 62 25.18 -.1PS MStrAlt LALT ... ... ...q 23.50 19.26 1 21.95 +3.3sPSOpYCmd PDBC ... ... ...q 18.94 14.95 898 18.96 +8.7PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 8 47.32 +5.6PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.56 -3.4PwShHiYD PEY .54 3.1 ...q 18.61 16.45 59 17.17 -3.6PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 141 15.90 -3.9PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 5 110.83 +8.0PwS Utils PUI .63e 2.4 ...q 29.97 23.64 8 26.41 -5.1PwSWtr PHO .18e .6 ...q 31.82 26.16 15 30.32 +.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 12 132.40 +14.4PSMoment PDP .11e .2 ...q 55.77 45.07 319 55.16 +6.8PSBuybk PKW .52e .9 ...q 63.49 50.99 47 58.02 -1.7PSh Tech PTF .26e .4 ...q 62.42 45.17 8 60.00 +13.9sPSh Hlthcr PTH ... ... ...q 84.93 52.88 18 85.36 +18.4PSh Inds PRN .19e .3 ...q 64.86 51.93 2 60.54 -.7PSh Fincl PFI .14e .4 ...q 37.29 29.42 4 36.29 +3.4sPSh Engy PXI .69e 1.5 ...q 44.96 30.10 68 46.11 +16.8PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 9 69.21 +6.3PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 6 53.53 +6.5PSh BasM PYZ .61e .9 ...q 75.26 58.94 4 71.57 +1.3sPwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 29 136.72 +5.3PSDvMom PIZ .26e .9 ...q 29.70 24.74 18 28.28 +2.4PSEmMom PIE .12e .6 ...q 22.22 16.23 195 21.11 +2.7PShTact n DWIN 1.18 4.7 ... 28.05 24.71 10 24.87 -7.5PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 31.23 +.1PS IntlLB IDLB ... ... ...q 32.01 27.58 1 30.80 +2.2PS DWAtac DWTR ... ... ...q 30.31 24.34 5 29.80 +5.5PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 63.31 +3.5PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.43 -1.8PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 8 72.56 -3.0PS IntBybk IPKW .29e .7 ...q 40.14 30.89 52 38.75 +3.1PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 0 27.72 +1.3sPS SC Egy PSCE .14e .8 ...q 17.77 11.37 377 18.30 +18.8PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 13 59.92 +7.0PS SmCMo DWAS .07e .1 ...q 53.05 40.05 127 52.61 +8.0PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 92 57.34 +4.2PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.17 +3.0PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 75 23.15 -1.9PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 12 56.22 +3.2PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 51 31.99 -9.7PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.31 -1.0PS SCMatl PSCM .41e .8 ...q 55.75 43.76 5 53.12 +1.5PS SC Info PSCT .08e .1 ...q 83.13 71.36 10 82.17 +7.5PS GlbGold PSAU .10e .5 ...q 21.85 17.58 2 18.48 -6.0PS SC Ind PSCI .54e .8 ...q 67.63 52.88 11 66.96 +3.8sPS SC HCre PSCH ... ... ...q 123.83 80.83 65 124.14 +26.0tPSh1-30Tr PLW .66 2.1 ... 33.52 30.89 12 30.82 -6.0PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 3 25.90 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 27405 168.33 +8.1PranBio rs PRAN ... ... ... 3.79 1.75 5 1.98 -36.5Precipio n PRPO ... ... ... 28.16 .36 1928 .43 -64.3PrecTh rs AIPT ... ... ...dd 2.50 .81 69 .98 -3.0PfdBkLA PFBC .88 1.4 18 67.65 48.89 72 63.36 +7.8PrefrmdLn PLPC .80 1.0 35 85.63 44.80 9 76.49 +7.7 PremFin PFBI .60 2.8 13 22.92 16.78 4 21.57 +7.4Premier PINC ... ... ...dd 36.50 27.16 442 32.24 +10.4Presbia n LENS ... ... ... 7.14 1.86 10 2.39 -36.7Presidio n PSDO ... ... ... 19.74 11.97 203 13.33 -30.5PriceTR TROW 2.80 2.3 21 121.80 67.62 1053 120.63 +15.0PrSmrt PSMT .70 .8 33 93.55 77.50 118 82.60 -4.1PrmEgy PNRG ... ... ...dd 70.30 40.50 66.50 +29.1PrimoWtr PRMW ... ... 73 15.00 10.47 370 14.54 +15.7Primoris PRIM .24 1.0 18 30.00 22.46 210 25.08 -7.8PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 6 32.68 +.2PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 34.10 +8.4PrinMill ef GENY .06e ... ... 38.17 27.94 0 36.32 +4.6Prin US SC PSC ... ... ... 33.96 27.61 1 32.85 +3.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1942 59.59 -15.5ProDex PDEX ... ... 28 8.00 5.13 2 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 6.64 1.84 126 4.92 +126.7ProQRTher PRQR ... ... ...dd 6.90 2.75 207 5.05 +56.6PrUltBio s BIB ... ... ...q 69.62 44.62 121 55.06 -1.8PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4276 162.95 +17.5ProDvrs h rs IPDN ... ... ... 9.95 2.45 39 3.16 -22.7ProrEng PFIE ... ... 1 4.63 1.19 606 4.48 +133.3PrognicsPh PGNX ... ... ...dd 8.63 4.60 1000 7.30 +22.7ProgrsSoft PRGS .56 1.5 33 53.60 28.63 374 37.00 -13.1Proofpoint PFPT ... ... ...dd 130.27 79.64 399 122.28 +37.7PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14950 15.41 -28.4sProS Ris n EQRR ... ... ... 50.68 38.13 4 51.05 +9.4PrUlNBio rs UBIO ... ... ... 46.35 24.43 70 31.56 -6.2ProUNShBio ZBIO ... ... ... 18.36 8.03 24 9.77 -14.3ProUShBio BIS ... ... ...q 29.66 17.52 26 20.44 -7.3ProspctCap PSEC .72 10.9 8 8.54 5.51 1608 6.62 -1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 260 5.99 -71.2ProteonTh PRTO ... ... ...dd 2.85 1.10 45 2.00 +5.3Proteos n PTI ... ... ... 8.61 1.41 451 5.03 -13.7Prothena PRTA ... ... ...dd 70.00 10.43 1030 15.60 -58.4ProvidSv PRSC ... ... 20 79.38 45.49 112 75.01 +26.4ProvidBc n PVBC ... ... ... 27.38 19.75 5 23.90 -9.6ProvFnH PROV .56 3.1 19 20.35 17.62 16 18.25 -.8PrudntlBcp PBIP .20 1.1 89 18.96 15.81 8 17.73 +.7PsychmCp PMD .72f 3.5 19 27.99 15.99 7 20.52 -.2Pulmatrix PULM ... ... ...dd 3.18 .42 2785 .46 -67.4PulseBio n PLSE ... ... ...dd 39.50 9.81 166 15.95 -32.4PumaBiotc PBYI ... ... ...dd 136.90 30.75 704 54.05 -45.3PureAcq un PACQU ... ... ... 10.21 10.08 191 10.15 +.3PureCycle PCYO ... ... ...dd 9.87 6.55 6 9.80 +17.4tPurplInv n PRPL ... ... ... 13.90 6.76 87 6.60 -34.3PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 87 1.12 -65.2sQAD Inc B QADB .24 .7 ...dd 36.90 21.58 0 36.65 +18.9QAD A QADA .29 .6 ...dd 50.35 29.40 23 46.10 +18.7QCR Hld QCRH .24f .5 19 50.00 39.85 33 48.00 +12.0QIWI plc QIWI .84e 4.7 17 26.55 13.67 181 17.95 +3.6Qorvo QRVO ... ... 96 86.84 62.68 686 80.61 +21.0Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 11446 56.95 -11.0QualitySys QSII .70 4.8 29 17.74 12.24 242 14.70 +8.2Qualstar rs QBAK ... ... ... 13.50 4.77 8 9.50 +13.1Qualys QLYS ... ... 75 85.00 39.25 166 76.95 +29.7Quantenn n QTNA ... ... ... 21.29 9.60 324 15.41 +26.3Quanterx n QTRX ... ... ...dd 24.81 15.30 36 19.65 -8.5Quartrhill g QTRH .05 ... 4 2.12 1.26 146 1.39 -24.5QuestRes rs QRHC ... ... ...dd 3.00 1.03 20 2.13 -7.4QuickLog h QUIK ... ... ...dd 2.22 1.15 93 1.64 -6.0sQuidel QDEL ... ... ...cc 62.15 23.28 335 63.25 +45.9QuinStreet QNST ... ... ...cc 14.65 3.36 556 12.80 +52.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 47 2.31 -2.4Quotinet QTNT ... ... ... 7.74 2.78 211 4.69 -5.3QuratQVC A QRTEA ... ... 21 29.11 20.79 2344 22.63 -7.3QuratQVC B QRTEB ... ... 23 28.90 20.93 0 22.67 -7.7R -:R1 RCM n RCM ... ... ... 8.82 3.05 634 8.73 +98.0RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 41 28.23 +3.1RBC Bear ROLL ... ... 40 139.95 94.97 98 120.93 -4.3RCI Hosp RICK .12 .4 13 33.78 19.02 51 32.28 +15.4RCM RCMT 1.00e ... 25 7.50 4.63 20 5.19 -17.0RF Inds RFIL .08 1.3 ...dd 6.45 1.40 66 6.40 +137.0RGC Res s RGCO .62 2.3 31 31.99 22.16 7 26.60 -1.8RLJ Ent rs RLJE ... ... ... 5.24 2.50 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.09 .75 81 1.19 +45.1RMR Gp h RMR 1.00 1.3 46 83.20 42.36 39 79.10 +33.4RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 595 10.44 -22.3RTI Surg RTIX ... ... ...dd 6.00 3.85 162 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 174 2.37 -57.4RaPhrm n RARX ... ... ...dd 27.84 4.78 103 6.27 -26.2RadNet RDNT ... ... 81 14.85 6.55 267 13.00 +28.7RadaElc rs RADA ... ... ...dd 3.86 1.07 75 2.45 -20.5Radcom RDCM ... ... 73 22.45 17.00 40 19.60 -1.3RadiSys RSYS ... ... ...dd 4.16 .53 94 .72 -28.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 762 31.73 -.1Radware RDWR ... ... ...dd 23.87 15.82 122 23.36 +20.4RamacoRs n METC ... ... ... 9.35 3.81 80 7.78 +13.1Rambus RMBS ... ... ...dd 15.50 11.30 540 13.37 -6.0RandCap RAND ... ... 3 3.50 2.40 1 2.51 -16.9Randgold GOLD 2.00f 2.6 25 108.29 76.01 430 78.08 -21.0RandBcp n RNDB ... ... ... 16.49 13.36 36 16.12 +5.0Rapid7 n RPD ... ... ...dd 33.70 14.75 405 30.10 +61.3RaveRest RAVE ... ... ...dd 2.33 1.12 7 1.22 -16.6sRavenInds RAVN .52 1.2 41 41.50 26.70 157 42.15 +22.7ReShape rs RSLS ... ... ... 6.45 .28 947 .40 -73.2ReadIntlA RDI ... ... 12 17.50 14.37 34 15.75 -5.7ReadgIntB RDIB ... ... 17 27.66 18.00 22.00 -4.3RealGSol rs RGSE ... ... ...dd 3.25 .60 453 1.20 -18.9RealNetwk RNWK ... ... ...dd 5.00 2.63 44 3.63 +6.1Rl NxtEc n BLCN ... ... ... 25.05 21.69 24 23.35 -3.7RealPage RP ... ... 76 61.95 32.30 536 58.80 +32.7ReataPh n RETA ... ... ...dd 40.88 19.31 112 32.13 +13.5ReconTech RCON ... ... ...dd 5.36 .64 87 1.39 +6.9RecroPhm REPH ... ... ... 12.42 5.81 165 11.03 +19.2RedRobin RRGB ... ... 28 74.11 45.70 243 63.95 +13.4RedRkRs n RRR .40 1.1 ... 35.77 21.41 790 34.80 +3.1RedViolt n RDVT ... ... ... 46.40 4.35 696 7.51 -83.8Redn n RDFN ... ... ... 33.49 19.18 637 22.02 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 66 6.96 +35.4Regenrn REGN ... ... 24 543.55 281.89 1132 308.00 -18.1RegnxBio n RGNX ... ... 35 51.20 16.30 421 48.05 +44.5RegulusTh RGLS ... ... ...dd 1.60 .63 151 .71 -31.7Reis Inc REIS .76 3.6 ...dd 22.45 15.95 60 21.30 +3.1ReliantBcp RBNC .32f 1.3 25 27.49 21.42 11 24.99 -2.5Reliv In rs RELV ... ... ...dd 13.77 3.72 6 4.62 -3.1RemarkHld MARK ... ... ...dd 15.10 1.93 163 5.13 -47.3sRenasant RNST .80f 1.7 20 47.69 37.68 188 47.40 +15.9sRenewEn REGI ... ... 5 15.85 9.50 2463 16.65 +41.1RenminTi rs ABAC ... ... ... 4.76 1.76 17 2.25 -23.8RentACt RCII .32 3.1 17 13.89 7.22 804 10.24 -7.7Replgn RGEN ... ... 60 46.81 29.56 139 42.06 +15.9RepBncp RBCAA .97 2.2 17 44.47 33.17 13 43.70 +14.9RepFBcp FRBK ... ... 66 9.90 8.00 181 9.30 +10.1resTORbi n TORC ... ... ... 21.10 7.55 327 9.18 -45.6RschFrnt REFR ... ... ...dd 1.50 .85 106 .86 -17.3Resonant RESN ... ... ... 8.55 3.17 117 4.09 -45.2ResConn RECN .48 3.0 25 17.00 12.05 142 15.80 +2.3tRestorRob n HAIR ... ... ...dd 11.95 3.48 234 3.40 -26.1RetailOpp ROIC .78 4.5 51 21.20 16.18 1792 17.22 -13.7RetoEco n RETO ... ... ... 12.75 4.29 46 4.96 -29.6Retrophin RTRX ... ... ...dd 28.25 15.55 244 27.27 +29.4RevanceTh RVNC ... ... ...dd 37.45 18.80 153 30.80 -13.8RevenHo n RVEN ... ... ... 6.75 2.32 3.60 -22.3RevolutL rs RVLT ... ... ... 8.50 2.95 255 4.04 +22.8ReWalkRob RWLK ... ... ...dd 3.20 1.05 112 1.05 -4.5RhythmP n RYTM ... ... ...dd 33.81 16.80 147 31.88 +9.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 208 5.48 -29.1RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 35 1.62 +9.5RichrdElec RELL .24 2.6 ... 9.45 5.31 55 9.28 +37.7RigelPh RIGL ... ... ...dd 4.71 2.14 871 3.98 +2.6RigNet RNET ... ... ...dd 19.50 12.63 36 12.80 -14.4RiminiSt n RMNI ... ... ... 10.40 .25 117 5.38 -32.0RiotBlck RIOT 1.00p ... ... 46.20 3.04 1830 9.51 -66.5RiseEdCy n REDU ... ... ... 18.60 9.50 105 16.34 +10.5RittrPh rs RTTR ... ... ... 7.98 1.83 422 3.21 -2.4RivrvwBcp RVSB .12 1.4 18 9.75 6.46 304 8.41 -3.0sRocktPh n RCKT ... ... ... 21.87 3.40 867 19.93 +90.9RockwllM RMTI ... ... ...dd 8.70 4.84 206 6.07 +4.3RockyBr RCKY .48f 1.8 17 27.90 12.20 56 26.55 +40.5RkyMChoc RMCF .48 4.1 20 12.60 11.05 0 11.59 -1.6Roku n ROKU ... ... ...dd 58.80 15.75 2636 34.26 -33.8Rosehill n ROSE ... ... ... 10.84 5.52 97 8.10 +3.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 17 .42 -24.0RossStrs s ROST .90f 1.1 24 85.66 52.85 2013 83.43 +4.0RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 215 88.29 +7.5Rubicon rs RBCN ... ... ... 10.45 6.71 24 7.68 -3.8RmblOn B n RMBL ... ... ... 5.70 3.53 36 4.89 -5.9RushEntA RUSHA ... ... 28 55.40 34.30 217 44.17 -13.1RushEntB RUSHB ... ... 33 52.76 31.92 19 42.55 -11.7RuthsHosp RUTH .44 1.6 26 28.75 17.95 264 27.35 +26.3Ryanair RYAAY 1.55e 1.4 ... 127.61 99.17 279 109.98 +5.6S -:sS&T Bcp STBA 1.00 2.2 19 44.67 32.75 119 44.93 +12.9S&WSeed SANW ... ... ... 4.55 2.90 19 3.45 -11.5SB FinGp SBFG .32f 1.7 13 19.58 15.61 32 18.60 +.6SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 18.40 +2.8SB OneBc SBBX .30f 1.0 25 32.85 19.75 27 30.40 +13.2SBA Com SBAC ... ... ...cc 177.67 126.83 526 157.51 -3.6SEI Inv SEIC .60f .9 23 78.35 49.45 604 64.84 -9.8SelasLf rs SLS ... ... ... 19.41 3.43 49 5.54 -29.5SG Blck n SGBX ... ... ... 7.00 3.70 23 4.39 -26.6SGOCO rs SGOC ... ... ... 2.30 .90 17 1.12 +5.9SI Fincl SIFI .24 1.6 15 16.45 13.75 14 14.80 +.7SIGA Tc n SIGA ... ... ... 6.77 5.61 443 6.62 +12.0SLM Cp SLM ... ... 16 12.46 9.65 3121 11.67 +3.3SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 71.20 +3.6SmartGlb n SGH ... ... 12 56.69 11.50 422 47.15 +39.9sSMTC hg SMTX ... ... ... 2.86 1.10 124 2.69 +42.3SORL SORL ... ... 4 9.74 3.70 294 5.25 -21.9SP Plus SP ... ... 21 41.70 28.10 71 36.00 -3.0SPAR Gp h SGRP ... ... ... 3.75 .87 110 1.34 +8.9tSpdDorWrF DWFI ... ... ... 26.06 24.01 13 24.02 -5.0SPI Eng rs SPI ... ... ... 2.61 .30 183 .40 -37.1SPS Cmce SPSC ... ... 90 72.68 45.02 158 71.17 +46.5SS&C Tch s SSNC .28 .6 31 53.99 35.85 1690 49.52 +22.3SSLJ.cm n SSLJ ... ... ... 5.75 3.12 38 4.32 +23.1SSR Mng g SSRM ... ... 18 11.44 7.64 484 10.24 +16.5SVB FnGp SIVB ... ... 28 325.38 159.44 676 323.36 +38.3SabanCap n SCAC ... ... ... 10.20 9.84 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.65 +1.2SabraHltc SBRA 1.78e 9.1 15 25.31 15.78 2264 19.58 +4.3SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 4 25.35 -.3SabreCorp SABR .56 2.4 28 25.00 17.30 1635 23.70 +15.6SAExplr rs SAEX ... ... ...dd 4.72 1.18 34 1.57 -28.6SaftyInsGr SAFT 3.20 3.8 21 84.00 65.75 27 83.35 +3.7SageThera SAGE ... ... ...dd 195.97 59.57 581 165.56 +.5Saia Inc SAIA ... ... 37 80.25 41.28 166 76.10 +7.6SalemMda SALM .26 6.5 15 8.05 3.10 107 4.00 -11.1SalisbryBc SAL 1.12 2.7 16 51.80 34.65 0 42.05 -5.8SanderFm SAFM 1.28 1.1 8 176.43 108.42 455 111.94 -19.3SndySpr SASR 1.12f 2.7 19 43.13 36.41 79 41.12 +5.4Sanlp JBSS 2.00e ... 23 70.35 54.32 77 66.55 +5.2SangTher SGMO ... ... ...dd 27.50 6.55 1899 16.10 -1.8Sanmina SANM ... ... 18 42.95 24.60 496 30.00 -9.1Sano rt GCVRZ ... ... ... .49 .26 2 .48 +26.3Sapiens SPNS .20e 2.2 46 14.30 8.01 6 9.18 -20.3SareptaTh SRPT ... ... ...dd 95.67 28.82 1353 91.85 +65.1Savara rs SVRA ... ... ...dd 17.19 4.60 138 9.35 -37.0scPhrma n SCPH ... ... ...dd 18.17 8.89 117 13.38 +10.7ScanSource SCSC ... ... 13 45.35 31.40 134 37.60 +5.0Schmitt h SMIT ... ... ...dd 4.47 1.55 74 2.08 -24.1Schnitzer SCHN .75 2.4 10 38.85 18.65 174 31.90 -4.8Scholastc SCHL .60 1.4 ...dd 46.59 33.51 103 43.40 +8.2Schulmn SHLM .82 1.9 33 44.50 25.00 208 44.00 +18.1SciGames SGMS ... ... ...dd 61.50 21.90 1355 59.70 +16.4Scynexis SCYX ... ... ...dd 2.50 1.05 1133 1.43 -38.6SeaChange SEAC ... ... ... 4.03 2.35 56 3.05 -22.4 sSeacstBkg SBCF ... ... 24 30.19 20.58 410 30.58 +21.3SeagateT STX 2.52 4.3 15 62.70 30.60 2138 59.02 +41.1SeanrgM rs SHIP ... ... ...dd 1.66 .58 81 .90 -13.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1926 3.69 +3.1SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 49 1.95 -25.0SeaSpine n SPNE ... ... ...dd 13.76 8.76 25 12.03 +18.9SeattGen SGEN ... ... ...dd 68.59 45.31 949 57.33 +7.2SecndSight EYES ... ... ...dd 2.58 .90 376 2.10 +9.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 81 10.20 +5.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 47 10.74 +21.1SecNtl lf SNFCA .23t ... 6 6.52 4.05 5 5.35 +7.0SelectBc lf SLCT ... ... 22 14.06 10.90 5 12.63 -.1SelIncREIT SIR 2.04 10.1 18 26.26 17.90 207 20.14 -19.9SelectaB n SELB ... ... ... 24.02 7.95 184 11.96 +21.9SelectvIns SIGI .72 1.3 19 62.40 46.28 170 55.75 -5.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 189 4.29 +15.0Semtech SMTC ... ... 54 44.85 31.30 254 43.90 +28.4SenecaB SENEB ... ... 23 39.00 27.45 27.45 -19.3SenecaA SENEA ... ... 10 36.60 27.00 18 27.55 -10.4SenesTc n SNES ... ... ...dd 7.99 .30 100 .33 -54.9SenHous SNH 1.56 9.7 11 22.01 14.86 1251 16.03 -16.3SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 4 24.61 -2.6SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 9 25.29 -5.8Senmiao n AIHS ... ... ... 8.91 5.00 74 7.22 +27.8Senomyx SNMX ... ... ...dd 1.71 .56 46 1.32 +1.5SensusHlt n SRTS ... ... ... 7.01 3.38 1 6.70 +29.8SensusHl 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 28 10.15 +1.8SeqentialB SQBG ... ... ...dd 4.08 1.36 99 1.83 +2.5SeresTh n MCRB ... ... ...dd 17.42 6.65 504 8.35 -17.7SvcSource SREV ... ... ...dd 4.17 2.61 628 4.00 +29.4ServiFst s SFBS .44f 1.0 23 44.44 32.54 107 43.46 +4.7SesenBio SESN ... ... ...dd 3.50 .62 2901 3.15 +288.4SevStars h SSC ... ... ...dd 7.00 1.26 186 2.86 -38.0SevernBc SVBI .12 1.6 35 8.20 6.70 7 7.60 +4.8SharingE rs SEII ... ... 53 12.40 2.61 157 4.26 -43.8Sharps SMED ... ... ...dd 5.73 3.70 20 3.80 -7.1SharpSprg SHSP ... ... ...dd 8.71 3.07 7 8.02 +82.1ShndTele s SHEN .26f .8 ... 41.80 28.00 125 31.25 -7.5ShiftPixy n PIXY ... ... ... 11.64 2.00 41 2.59 -10.1Shiloh SHLO ... ... 32 14.97 6.45 79 9.64 +17.6Shineco n TYHT ... ... ... 4.60 1.31 248 1.70 -26.1Shire SHPG 1.05e .6 88 192.15 123.73 1251 171.65 +10.7ShoeCarnvl SCVL .30 1.1 23 28.38 15.08 167 26.13 -2.3ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 16 18.46 +10.5ShotSpot n SSTI ... ... ... 33.19 9.33 114 28.38 +102.0Shuttery SFLY ... ... ...cc 95.99 39.76 887 94.76 +90.5SiebertFn SIEB .10a 1.0 ...dd 21.61 3.52 18 10.45 -22.6SiennaBi n SNNA ... ... ... 29.25 13.37 67 14.45 -20.4Sientra SIEN ... ... ...dd 18.09 7.20 414 17.00 +20.9SierraBc BSRR .64 2.3 18 29.55 23.10 18 28.40 +6.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 1179 2.79 -25.2SierraWr SWIR ... ... 17 31.95 15.10 205 17.95 -12.2SifyTech SIFY .02e .9 ... 3.15 .69 165 2.05 +14.6SigmaDsg SIGM ... ... ...dd 7.00 5.50 119 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 18 1.38 -35.8Sigmatr SGMA ... ... 12 11.61 5.26 4 6.34 -37.4SignatBk SBNY ... ... 25 161.92 116.68 303 130.07 -5.2SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 181 27.31 -7.1SilcLtd SILC 1.00 2.7 17 77.95 32.00 59 37.54 -46.5SilcnLab SLAB ... ... 95 104.45 66.35 129 103.75 +17.5SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 211 48.73 -8.0SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 3.88 -8.3Silvercrest SAMG .56 3.6 21 16.80 11.85 21 15.45 -3.7sSimmnsFst s SFNC ... ... 20 31.25 24.88 401 31.30 +9.6SimplyGd n SMPL ... ... ... 16.01 10.93 212 14.00 -1.8SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 41 19.55 11.00 28 19.15 +18.9Sina SINA ... ... 46 124.60 82.91 1349 90.42 -9.9Sinclair SBGI .72 2.4 12 40.15 26.50 1015 30.20 -20.2SinoGlobl SINO ... ... ...dd 3.99 1.04 87 1.30 -49.2Sinovac h SVA ... ... ...dd 8.75 4.60 9 7.66 -2.8SiriusXM SIRI .04 .6 38 7.01 4.73 14191 6.89 +28.5SitoMobl rs SITO ... ... ...dd 8.60 3.01 180 3.97 -40.9SkySolar SKYS ... ... ...dd 2.43 .82 7 1.24 -17.3SkyWest SKYW .40 .7 16 60.65 31.75 150 57.85 +8.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1744 99.71 +5.0SleepNmbr SNBR ... ... 21 40.72 27.44 477 29.47 -21.6SmartFn rs SMBK ... ... 23 26.26 20.50 26 24.71 +13.9SmartSnd n SND ... ... ... 13.70 4.81 837 7.14 -17.6SmthM hrs SMSI ... ... ...dd 3.41 .88 197 2.03 -28.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 146 3.73 -34.0SocketM n SCKT ... ... ... 4.59 2.62 3 2.86 -20.1SodaStrm SODA ... ... 31 98.26 49.50 230 87.03 +23.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 216 36.51 -15.8Sol-Gel n SLGL ... ... ... 12.23 7.39 8 9.50 -11.3SolarCap SLRC 1.64 7.6 12 22.55 19.70 123 21.45 +6.1SolarSCap SUNS 1.41 8.3 15 18.40 16.10 114 17.06 -3.9SolarEdg n SEDG ... ... 32 70.74 17.25 789 66.60 +77.4Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 10 1.85 +2.8SolidBio n SLDB ... ... ... 33.74 6.83 136 22.71 +.4Solignx wt SNGXW ... ... ... .88 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 13 1.66 -25.2SonicCorp SONC .64 2.6 17 30.05 22.11 692 24.94 -9.2SonicFdry SOFO ... ... ...dd 4.73 2.05 1 2.24 -25.6SonomaPh SNOA ... ... ...dd 7.75 3.50 57 3.79 -30.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.70 1.80 602 3.36 +48.0SorrentoTh SRNE ... ... 55 10.65 1.50 1571 7.20 +89.5SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 192 6.74 +4.5SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.25 -1.5SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.05 -1.2SouMoBc s SMBC .44 1.3 16 40.80 30.30 3 35.15 -6.5SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.01 +11.7SouthState SSB 1.36f 1.5 25 94.50 78.60 88 89.10 +2.2SthnFstBsh SFST ... ... 22 47.70 33.25 10 47.50 +15.2SoNatBcVa SONA .32 1.9 32 18.30 15.11 78 16.70 +4.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 89 33.90 +.7SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 126 9.95 -19.8SparkEn pf SPKEP 2.19 9.7 ... 27.56 21.90 11 22.66 -14.8SparkTh n ONCE ... ... ...dd 91.75 41.06 420 75.99 +47.8SpartnMot SPAR .10 .6 28 19.45 8.30 149 16.00 +1.6SprtnNash SPTN .72f 4.0 ...dd 37.37 16.32 209 18.04 -32.4SpectPh SPPI ... ... ...dd 23.50 5.47 4182 20.00 +5.5SperoTh n SPRO ... ... ... 19.00 9.66 79 12.14 +3.3Sphr3D grs ANY ... ... ... 7.25 .32 185 .37 -85.0Spherix rs SPEX ... ... ...dd 4.75 .89 105 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.77 5 21.17 -3.1Splunk SPLK ... ... ...dd 117.86 54.17 1161 114.86 +38.7SpokHldgs SPOK .50 3.3 35 18.85 13.75 225 15.20 -2.9SportsWhs SPWH ... ... 9 6.99 3.40 411 4.89 -26.0SprBkPh n SBPH ... ... ...dd 18.93 10.75 10 14.12 +5.0SprottFoc FUND .75e 9.4 ...q 8.39 6.84 27 7.99 +.9Sprouts SFM ... ... 23 28.29 17.55 1248 22.30 -8.4sStaarSur STAA ... ... ... 25.85 8.95 482 26.15 +68.7Staff360 rs STAF ... ... ... 5.70 1.41 20 1.74 -44.8Stamps.cm STMP ... ... 29 251.50 112.10 194 247.80 +31.8StarBulk rs SBLK ... ... ...dd 14.25 7.57 332 13.21 +17.3StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 4 25.12 -.8StarsGp g TSG ... ... ... 38.23 15.85 648 36.60 +57.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 6110 57.20 -.4StatAutF STFC .40 1.3 ...cc 32.00 22.11 35 29.88 +2.6StateBkFn STBZ .80f 2.4 21 34.43 24.90 710 33.59 +12.6SteadyM n STDY ... ... ...dd 7.50 2.60 24 4.65 +25.7StealthGas GASS ... ... 28 4.70 2.90 8 4.14 -5.0SteelCon STCN ... ... ...dd 2.90 1.46 40 1.92 -22.9sStlDynam STLD .75f 1.5 20 51.70 32.20 2319 51.38 +19.1SteinMart s SMRT .30 8.5 ...dd 4.04 .48 1335 3.52 +203.4StellrAcq n STLR ... ... ... 10.49 9.99 10.36 +1.5StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 476 19.50 +25.0Stericycle SRCL ... ... ...dd 84.74 56.64 514 63.82 -6.1Stericyc pf SRCLP 5.25 10.7 ... 74.43 43.93 43 49.07 -7.3SterlBcp n SBT .04 .3 ... 14.98 12.00 34 13.90 +9.4SterlCons STRL ... ... 22 18.90 9.42 161 12.92 -20.6SMadden SHOO .80 ... 23 51.50 36.10 529 50.65 +8.5Stewrdshp SSFN .12 1.0 16 12.75 8.50 3 11.80 +15.1StitchFix n SFIX ... ... ...cc 30.07 14.48 414 20.97 -18.8StockYBc s SYBT .92 2.3 20 41.90 31.90 41 39.55 +4.9StoneCastle BANX 1.52 7.0 16 22.75 19.66 7 21.63 +7.5StrataS rs SSKN ... ... ...dd 3.00 1.06 55 1.62 +32.0Stratasys SSYS ... ... ...dd 30.88 17.17 588 19.90 -.3Strattec STRT .56 1.6 19 49.20 30.05 3 34.63 -20.5StratusPrp STRS 1.00e ... 67 32.75 26.88 6 31.40 +5.7Strayer STRA 1.00 1.0 30 113.01 76.40 128 103.27 +15.3StreamHlth STRM ... ... ...dd 2.82 .92 19 1.49 -11.8StrgbrBio n SBBP ... ... ... 9.25 4.00 479 7.70 +6.2SummerInf SUMR ... ... ...dd 2.25 .72 14 .93 -38.0SumFWV SMMF .52f 2.0 13 28.16 20.93 6 26.04 -1.1SmtStB s SSBI .48 3.1 22 16.00 11.65 10 15.30 +21.4SumTher n SMMT ... ... ...dd 16.86 8.80 38 14.07 +27.0SunHydrl SNHY .36 .7 41 70.83 40.25 102 49.31 -23.8SundEng n SNDE ... ... ... 9.59 3.61 35 5.46 -8.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 57 2.73 -26.0SunOpta STKL ... ... ...dd 10.20 6.27 1949 7.70 -.6SunPower SPWR ... ... ...dd 11.70 6.46 2945 9.28 +10.1Sunrun n RUN ... ... 10 11.77 4.21 2285 10.86 +84.1Sunworks n SUNW ... ... ... 2.14 .90 132 1.17 +11.1SuperMicro SMCI ... ... 17 27.90 16.10 274 23.95 +14.5tSuperCom SPCB ... ... ...dd 4.95 1.84 65 1.92 -50.9SupercdT rs SCON ... ... ...dd 2.00 .85 33 .89 -18.6SupGpCos s SGC .38 1.7 20 28.85 17.41 16 22.68 -15.1Supernus SUPN ... ... 42 59.05 32.50 1136 56.50 +41.8supprt.cm rs SPRT ... ... ...dd 3.03 2.01 9 2.84 +17.4SurfaceOn n SURF ... ... ... 15.19 12.08 130 13.99 +5.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 258 19.40 +60.3Surmodic SRDX ... ... ...cc 49.25 22.55 76 48.05 +71.6SykesEnt SYKE ... ... 47 34.49 25.77 150 27.35 -13.0Symantec SYMC .30 1.3 11 34.20 18.85 12081 22.32 -20.5Synacor SYNC ... ... ...dd 3.95 1.35 56 1.95 -15.2Synalloy SYNL .13m .7 ...dd 19.30 10.30 15 17.95 +34.0Synaptics SYNA ... ... ...dd 64.54 33.73 563 42.85 +7.3SyndaxP n SNDX ... ... ...dd 15.43 7.70 1611 8.61 -1.7SyneosH h SYNH ... ... ...dd 61.10 31.10 571 40.15 -7.9SynrgyPh SGYP ... ... ...dd 4.84 1.43 2702 1.66 -25.6Synlogic rs SYBX ... ... ...dd 23.00 8.76 96 9.97 +2.8Synopsys SNPS ... ... 53 94.80 70.55 813 88.90 +4.3Syntel SYNT 15.00e ... 15 30.76 15.88 504 30.26 +31.6Synthes rs SES ... ... ... 7.52 2.00 14 2.99 +5.3Sypris SYPR .08 5.5 ...dd 1.90 1.09 23 1.46 +5.8SyrosPhar n SYRS ... ... ... 24.38 6.30 313 12.23 +25.7T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2434 56.68 -10.8TAT Tch h TATT .34e 4.1 19 12.50 7.85 4 8.23 -21.7TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 42 17.71 -11.6TCP Cap TCPC 1.44 9.8 11 17.25 13.72 265 14.67 -4.0TD Ameritr AMTD .84 1.4 36 63.01 36.12 1286 61.09 +19.5TDH Hld n PETZ ... ... ... 31.75 3.17 13 3.79 -32.8TESSCO TESS .80 4.4 36 24.85 12.15 15 18.25 -9.4TFS Fncl TFSL .68 4.5 51 16.66 14.32 61 15.16 +1.5TG Thera TGTX ... ... ...dd 17.35 7.25 705 14.05 +71.3THL Credit TCRD 1.08 13.7 8q 10.25 7.70 66 7.88 -12.9TMSR Gl n TMSR ... ... ... 10.50 8.01 8.01 -19.6TOP Shi rs TOPS ... ... ... 13320.00 1.30 578 1.60 -36.3TPI Co n TPIC ... ... ... 28.14 15.26 255 26.47 +29.4TSR Inc TSRI ... ... 28 11.10 3.80 6 5.03 -3.4TTEC Hl TTEC .54f 1.6 32 43.75 29.70 27 33.60 -16.5TTM Tch TTMI ... ... 37 19.54 12.76 1429 16.12 +2.9sTabula n TRHC ... ... ...cc 49.88 11.59 370 50.39 +79.6sTactSys n TCMD ... ... ...cc 46.58 21.00 189 46.26 +59.6Taitron h TAIT .10 6.3 ...dd 2.13 1.16 9 1.59 -5.4TakeTwo TTWO ... ... 70 129.25 65.63 6114 113.88 +3.7Talend n TLND ... ... ...dd 59.74 31.27 215 55.03 +46.8TandmD rs TNDM ... ... ...dd 12.20 2.14 902 11.69 +395.3TandyLthr TLF ... ... 12 9.05 6.79 23 7.82 +.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 18, 2018

PAGE 44

Tantech n TANH ... ... ... 4.54 1.98 974 3.38 +30.8Tapimmu n TPIV ... ... ... 4.41 2.58 310 3.48 -11.2tTarena TEDU .28e 2.8 4 21.70 9.78 362 9.85 -34.3TaylrDv TAYD ... ... 23 15.14 9.70 5 10.60 -21.0TechData h TECD ... ... 21 111.10 75.31 440 82.33 -16.0TechComm TCCO ... ... ...dd 15.40 2.30 15 4.49 -60.8TechTarg TTGT ... ... ... 24.40 8.88 233 24.05 +72.8Tecnoglass TGLS .56 6.4 21 10.93 5.50 6 8.80 +19.7Tecogen TGEN ... ... ... 4.17 2.05 53 3.79 +40.4Telenav TNAV ... ... ...dd 8.75 4.50 41 5.35 -2.7Teligent TLGT ... ... ...dd 9.54 2.43 344 2.85 -21.5Tellurian rs TELL ... ... ...dd 13.74 6.45 809 11.70 +20.1TenaxTh rs TENX ... ... ... 15.80 4.41 142 6.03 -38.5TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 692 11.10 -7.2TerritBcp TBNK .80 2.6 16 33.00 28.12 13 30.45 -1.4Tesaro TSRO ... ... ...dd 168.92 44.76 1141 50.58 -39.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 4418 284.54 -8.6TetraTc TTEK .48f .9 22 53.40 39.95 181 52.85 +9.8Tetraphase TTPH ... ... ...dd 8.75 2.05 651 3.66 -41.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 1 25.49 +.9TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 28 25.41 -.5TxCapBsh TCBI ... ... 25 103.05 69.65 580 100.55 +13.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3793 110.33 +5.6TexRdhse TXRH 1.00f 1.7 27 64.96 44.29 713 60.40 +14.7The9Ltd rs NCTY ... ... ... 5.04 .95 66 1.34 -30.4TherapMD TXMD ... ... ...dd 7.01 3.50 2347 6.10 +1.0TherpxBio n TRPX ... ... ... 7.69 3.84 20 4.38 -17.9TheravBio TBPH ... ... ...dd 43.44 21.27 152 24.48 -12.2TheStreet TST .10 5.6 3 2.03 .75 227 1.80 +24.11347PrpIns PIH ... ... 48 8.50 6.55 11 7.70 +6.21347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.57 +4.8TiGenix n TIG ... ... ... 48.00 15.75 0 41.54 +81.4TiberAcq n TIBR ... ... ... 9.70 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 2 10.10 +.8TileShop TTS .20 ... 30 22.05 5.15 310 6.85 -28.6TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 8 32.82 +23.6Tintri n TNTR ... ... ... 7.75 .97 252 1.09 -78.6Tiptree TIPT .14f 2.1 20 7.24 5.35 71 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 93 19.41 -8.3TitanPh rs TTNP ... ... ... 2.85 .60 43 .82 -38.1TivityHlth TVTY ... ... 24 48.50 29.95 466 38.20 +4.5Tivo Cp TIVO .72 4.9 ...dd 20.18 12.25 942 14.55 -6.7Tocagen n TOCA ... ... ... 17.25 8.60 138 9.90 -3.4TonixPh rs TNXP ... ... ...dd 5.00 2.70 62 2.92 -15.4TopImage TISA ... ... ...dd 1.75 .95 21 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 372 1.23 -8.6TowerSemi TSEM ... ... 14 36.69 22.10 402 24.82 -27.2TownSprts CLUB ... ... ...dd 11.95 3.80 182 10.75 +93.7TowneBank TOWN .56 1.8 ... 35.30 27.85 277 31.30 +1.8TraconPh n TCON ... ... ...dd 3.95 2.00 102 2.50 -25.4TractSupp TSCO 1.24f 1.7 21 82.68 49.87 1065 71.67 -4.1TradDsk A n TTD ... ... ... 83.37 40.70 1757 80.44 +75.9TrnWEnt TWMC ... ... 4 3.10 .95 1 1.30 -28.8TransAct TACT .36 3.3 28 15.80 8.15 7 11.05 -16.6Transcat TRNS ... ... 28 17.45 11.75 9 17.00 +19.3TransGlb TGA .20 9.8 ...dd 2.14 1.07 664 2.04 +41.8TravelCtrs TA ... ... ...dd 5.85 2.95 187 3.25 -20.7TravCtrs 28 TANNI 2.06 8.7 ... 25.48 18.63 11 23.61 -6.5TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 9 22.91 -9.1Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 1 23.67 -5.3Travelzoo TZOO ... ... 59 16.45 5.75 101 16.00 +148.1TrmntMtg n TRMT ... ... ... 17.94 11.71 32 12.42 -15.5Trevena TRVN ... ... ...dd 3.34 1.34 1046 1.83 +14.4TriCoBsh TCBK .68 1.8 22 43.80 33.36 81 38.66 +2.1TrilliumTh TRIL ... ... ... 13.30 4.15 199 6.00 -17.2TriMas h TRS ... ... 21 28.95 20.05 86 28.75 +7.5Trimble TRMB ... ... 48 45.70 32.01 1315 34.83 -14.3TrinityBio TRIB .88 19.6 5 6.54 4.22 26 4.48 -12.2sTrinMrg un TMCXU ... ... ... 10.05 10.00 508 10.03 +.2TripAdvis TRIP ... ... ...cc 50.69 29.50 1887 48.85 +41.8sTriStCap TSC ... ... 19 26.30 20.30 76 26.60 +15.7TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 3 26.31 +1.5TriumphBc TBK ... ... 23 44.05 20.50 77 40.50 +28.6Trivago n TRVG ... ... ... 24.27 4.25 1367 4.78 -30.1Tronc TRNC ... ... ...cc 24.74 10.80 259 17.51 -.5Trovagne h TROV ... ... ...dd 1.63 .24 366 .28 -9.4tTrueCar TRUE ... ... ...dd 21.75 8.88 1899 9.04 -19.3TruettHrst THST ... ... ...dd 2.50 1.32 2 1.61 -22.2Trupanion TRUP ... ... ...dd 37.13 16.54 183 28.23 -3.6TrstNY TRST .26 3.0 17 9.70 7.25 378 8.80 -4.3Trustmk TRMK .92 2.8 18 35.09 28.16 143 32.64 +2.4T2 Biosys TTOO ... ... ...dd 7.72 2.50 475 7.20 +74.8Tucows grs TCX ... ... 49 71.75 49.70 111 63.15 -9.9TuesMrn TUES ... ... ...dd 4.10 1.60 1065 2.70 -1.8Tuniu TOUR ... ... ...dd 9.88 5.81 508 6.82 -11.1TurtleBc rs HEAR ... ... ... 20.36 1.64 6501 16.33 +801.221stCFoxA FOXA .36 1.0 17 39.35 24.81 7579 37.77 +9.421stCFoxB FOX .36 1.0 16 38.71 24.30 2606 37.28 +9.321Vianet VNET ... ... 21 9.59 4.17 1610 7.01 -12.2TwinDisc lf TWIN .36 1.2 ...dd 31.95 14.81 31 28.84 +8.5TwoRvrBc TRCB .18 1.0 20 20.75 15.71 11 17.28 -4.72U TWOU ... ... ...dd 98.58 39.58 389 94.29 +46.2TymeTch n TYME ... ... ...dd 9.50 2.01 276 3.29 -48.4U -:US AutoPts PRTS ... ... 3 3.63 1.45 236 1.58 -37.3US Concrte USCR ... ... ...cc 86.35 53.30 1830 57.40 -31.4US Gld rs USAU .21e ... ... 5.14 1.05 154 1.35 -17.2UFP Tch UFPT ... ... 27 34.00 25.88 9 32.10 +15.5UMB Fn UMBF 1.16 1.5 22 79.99 62.27 392 79.65 +10.7USEcology ECOL .72 1.2 38 59.90 44.50 63 58.90 +15.5USGlobInv GROW .03 1.2 ... 7.49 1.25 25 2.54 -34.9USA Tc pf USATP ... ... ... 28.26 20.75 25.99 +3.3USA Tech h USAT ... ... ... 12.33 4.25 548 12.00 +23.1USA Trk USAK ... ... ...cc 29.15 5.73 53 26.76 +47.6UTStarcm UTSI ... ... 29 6.51 1.97 62 4.88 -13.3Ubiquiti UBNT .17 .2 26 85.77 46.77 253 80.98 +14.0UltaBeauty ULTA ... ... 35 314.86 187.96 808 257.60 +15.2sUltimSoft ULTI ... ... ...cc 264.65 181.59 181 264.14 +21.0UltraClean UCTT ... ... 7 34.59 15.36 815 17.56 -23.9UltPetro n UPL ... ... ... 12.39 1.73 10273 2.40 -73.5Ultragenyx RARE ... ... ...dd 71.99 41.67 531 64.18 +38.4Ultralife ULBI ... ... 27 10.95 5.75 28 9.55 +45.8Umpqua UMPQ .80f 3.4 23 24.73 16.76 1133 23.86 +14.7UniQure QURE ... ... ... 33.33 4.81 354 30.83 +57.4UnicoA UNAM ... ... ...dd 11.30 7.20 7 7.37 -13.8sUnionBkVA UBSH 1.20 2.9 23 40.92 29.50 374 41.05 +13.5UnionBkVT UNB 1.20 2.4 24 55.00 39.55 0 50.50 -4.6UnBnOH UBCP .52 4.0 18 14.00 11.33 3 13.10 -1.1UtdBOH UBOH .48 2.1 12 23.50 20.35 0 22.49 +1.3UBSI UBSI 1.36 3.8 22 41.45 31.70 255 35.95 +3.5 sUtdCmtyBc UCBA .40 1.5 ... 26.30 18.13 47 26.50 +29.0UtdCmBks UCBI .60f 1.8 21 33.72 24.47 306 33.43 +18.8UCmntyFn UCFC .24 2.3 18 10.70 7.81 102 10.49 +14.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 133 17.74 +.6sUtdFire UFCS 1.24f 2.3 33 52.56 38.95 97 52.81 +15.9UtdInsur UIHC .24 1.1 ...dd 21.28 13.60 280 21.03 +21.9UtdNtrlF UNFI ... ... 16 52.69 29.53 273 47.58 -3.4USecBcCA UBFO .36 3.2 24 11.65 8.45 9 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .60 21 1.39 -7.3USLime USLM .54 .7 23 101.40 70.56 3 78.68 +2.0UtdTherap UTHR ... ... 6 152.55 100.57 363 107.70 -27.2UtdGrdian UG 1.42e 7.6 28 21.33 14.15 8 18.75 +1.4UnitGrp UNIT 2.40 11.9 77 27.78 13.81 2059 20.14 +13.2UnityBcp UNTY .28f 1.2 18 24.25 15.35 5 23.20 +17.5tUnityBio n UBX ... ... ... 20.48 14.50 95 13.98 -16.0UnivDisp OLED .24 .2 61 209.00 86.85 569 99.90 -42.1UnvElc UEIC ... ... 20 72.50 26.97 275 30.75 -34.9UnivFor s UFPI .35e 1.0 20 39.58 25.93 267 34.91 -7.2UnvLogist ULH .42f 1.8 18 25.65 12.55 44 24.00 +1.1UnvStainls USAP ... ... 66 31.20 16.77 27 29.11 +35.9UnivstPa UVSP .80 2.7 17 32.35 26.61 205 29.80 +6.2UnumTh n UMRX ... ... ... 12.70 10.15 162 11.68 +5.1UplandSoft UPLD ... ... ...dd 33.56 18.52 205 32.27 +49.0UrbanOne UONE ... ... ...dd 2.50 1.25 0 1.75 -5.4UrbanOnD UONEK ... ... ... 2.45 1.35 21 1.80 +2.9sUrbanOut URBN ... ... 26 42.84 16.19 3082 42.76 +22.0UrogenP n URGN ... ... ... 66.38 14.52 158 62.04 +66.7UtahMed UTMD 1.08 1.0 ... 109.65 62.10 4 103.50 +27.1V -:VBI Vac n VBIV ... ... ... 5.10 2.82 453 3.53 -17.3VEON VEON .28e 10.4 ... 4.47 2.20 2339 2.68 -30.2VOXX Intl VOXX ... ... 6 9.00 4.64 148 5.58 -.4VSE Corp s VSEC .32f .6 19 59.90 40.07 29 50.52 +4.3Valerits hn VLRX ... ... ... 7.20 1.19 233 1.44 -49.5ValueLine VALU .76 3.8 19 22.58 13.26 4 20.04 +3.6VanE GenD GNRX ... ... ...q 64.65 53.83 111 58.49 -1.4VanE VecBi BBH ... ... ...q 136.83 111.36 11 117.83 -5.4VandaPhm VNDA ... ... ...dd 20.40 11.90 363 16.90 +11.2VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 103 66.75 -.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.46 94 66.52 +.3VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 130 75.62 -5.8V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.95 199 60.76 +.4VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 163 59.74 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1179 77.89 -1.8tVanTotBd n VTC 2.43 3.0 ... 88.99 80.66 2 80.60 -5.2VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 2 125.44 +2.1sVanR2KGr VTWG .84e .6 ...q 146.46 116.79 13 146.61 +8.2VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 113.46 +3.6sVangR2K VTWO 1.45e 1.1 ...q 129.58 107.77 70 129.96 +6.3VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 65 145.25 +5.2VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 54 61.82 -3.3VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 35 107.39 -1.1VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 16 125.10 +2.1tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.83 334 50.82 -3.1tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.25 301 86.92 -9.2tVanLTTrs VGLT 1.77 2.5 ...q 79.71 71.82 28 71.52 -8.3tVanIntCpB VCIT 2.60 3.1 ...q 88.76 82.83 1229 82.84 -5.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 783 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 653 54.31 -.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 475 57.27 +.8VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.8VantEng wt VEACW ... ... ... 1.62 1.00 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 1 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 163 37.51 -6.6Varonis VRNS ... ... ...dd 74.30 33.60 216 72.75 +49.8VascoDta VDSI ... ... ...cc 20.88 11.05 279 20.35 +46.4VascuBio VBLT ... ... ... 9.05 2.01 190 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 8 5.08 -18.4VectoIQ un VTIQU ... ... ... 10.01 10.00 86 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 793 17.80 +19.9VBradley VRA ... ... 21 12.83 6.99 367 11.47 -5.8Veracyte VCYT ... ... ...dd 9.80 5.23 115 6.54 +.2Verastem VSTM ... ... ...dd 5.71 1.92 1786 4.75 +54.7sVericel VCEL ... ... ...dd 14.00 2.55 1025 14.45 +165.1VerintSys VRNT ... ... ...cc 44.55 37.05 150 41.95 +.2Verisign VRSN ... ... 33 128.35 87.55 712 127.36 +11.3Verisk VRSK ... ... 36 108.58 78.15 751 104.58 +8.9sVeritex VBTX ... ... 26 30.37 23.84 137 30.65 +11.1Veritone n VERI ... ... ... 74.92 7.76 94 22.27 -4.0Vermillion VRML ... ... ...dd 2.10 .88 63 1.12 -42.0VeronaPh n VRNA ... ... ... 25.55 10.44 8 16.45 +38.6Versartis VSAR ... ... ...dd 22.10 1.35 138 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 83 .00 +4.7VertxPh VRTX ... ... ...cc 178.25 113.80 1106 156.34 +4.3Veru Inc VERU ... ... ...dd 3.00 .90 97 1.77 +55.3ViaSat VSAT ... ... ...dd 80.26 57.75 406 62.88 -16.0ViacomA VIA .80 2.3 7 42.55 28.20 48 34.40 -1.4ViacomB VIAB .80 2.8 6 36.96 22.13 8779 28.16 -8.6Viavi VIAV ... ... 30 11.89 8.34 1156 10.10 +15.6Vical rs VICL ... ... ...dd 3.70 1.32 109 1.72 -6.0Vicor VICR ... ... ... 39.95 16.30 198 39.80 +90.4VicDvAcc n VSDA ... ... ... 29.50 25.36 1 28.11 -1.2VicMultiF n VSMV ... ... ... 29.20 24.76 27.61 +.1Vict500VW CFA .44e .9 ...q 52.01 42.35 21 49.73 +1.9VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 46.43 +2.9Vict500EV CFO .47e .9 ...q 52.03 42.35 53 49.68 +1.8VicEM Hi n CEY ... ... ... 28.35 24.47 11 25.10 -3.9VictDevVol CIZ .01j ... ...q 39.92 31.27 9 35.44 +.9VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 43 45.83 -1.3VictSCVol CSA .16e ... ...q 49.00 40.61 1 47.47 +3.0VictIntlVol CIL .15e ... ...q 46.94 36.70 3 41.09 +1.1VicEmMkt CEZ ... ... ... 31.99 27.37 4 28.37 -4.4VictLCHiDv CDL .44e ... ...q 47.44 40.92 14 44.58 -1.6VictIntHiD CID .33e ... ...q 38.00 34.00 0 35.56 -1.8VictCap n VCTR ... ... ... 13.50 9.85 71 10.11 -12.8ViewRay n VRAY ... ... ... 10.64 4.40 696 7.04 -24.0VikingTh n VKTX ... ... ...dd 7.36 .88 1781 5.31 +30.8VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 3 33.00 +7.7sVillSupMkt VLGEA 1.00 3.5 16 28.14 21.95 55 28.36 +23.7ViperEnPt VNOM 1.92f 6.2 35 31.63 14.76 1272 30.80 +32.0VirTra n VTSI ... ... ... 7.36 4.75 5 5.28 -16.3Virco VIRC .06 1.4 ... 6.05 3.95 8 4.30 -14.9VirtuFin n VIRT .96 3.2 16 37.85 13.10 850 30.25 +65.3VirtusInv VRTS 1.80 1.4 16 135.90 97.90 53 129.45 +12.5VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 24 108.71 +7.7Virtusa VRTU ... ... 59 52.88 25.72 287 47.37 +7.5VistaGn n VTGN ... ... ... 2.65 .69 69 .97 -12.8Visteon s VC ... ... 26 140.64 91.20 375 134.09 +7.2VitalThera VTL ... ... ...dd 7.30 2.25 263 6.10 +2.5ViveveMd n VIVE ... ... ...dd 8.75 1.60 322 1.89 -62.0Vivopwr n VVPR ... ... ... 6.69 1.02 566 3.52 +21.4 Vivus VVUS ... ... 3 1.38 .33 3343 .62 +24.1Vodafone VOD 1.82e 6.8 ... 32.75 26.54 4696 26.61 -16.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 661 20.33 +22.5vTvThera n VTVT ... ... ...dd 8.40 .65 2934 1.81 -69.9Vuzix VUZI ... ... ...dd 11.40 4.10 218 5.45 -12.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.43 -.9WD 40 WDFC 2.16 1.6 34 137.70 100.60 52 135.40 +14.7WMIH WMIH ... ... ...dd 1.61 .60 769 1.40 +64.9WSFS s WSFS .44f .8 17 53.00 42.45 100 52.20 +9.1WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 4.65 -22.5WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.42 +6.0WalgBoots WBA 1.60 2.4 14 85.60 61.56 3983 65.99 -9.1WashFed WAFD .68 2.1 16 37.70 29.80 258 32.55 -5.0WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 2.9 20 59.10 47.00 20 58.40 +9.7WaterstnF WSBF .48a 2.7 17 20.05 16.60 25 17.50 +2.6WaveLfSc n WVE ... ... ... 55.95 15.15 187 43.05 +22.6WaysideT WSTG .68 4.8 6 20.60 12.60 8 14.15 -15.3Web.com WEB ... ... 7 25.95 15.75 579 19.20 -11.9WeiboCorp WB ... ... ... 142.12 61.56 3614 101.80 -1.6WelleslyBc WEBK .20 .6 21 33.75 25.00 0 32.50 +9.4Wendys Co WEN .34 2.1 17 17.75 13.57 2924 16.35 -.4WernerEnt WERN .36f 1.0 26 43.95 25.15 1159 37.35 -3.4sWesbanc WSBC 1.16 2.5 20 46.32 35.49 126 46.59 +14.6WestBcp WTBA .80f 3.2 16 28.00 20.90 18 25.30 +.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 94 57.44 -3.5WestellT rs WSTL ... ... ...cc 4.60 2.48 20 3.04 -18.9WDigital WDC 2.00 2.3 9 106.96 75.96 4021 86.52 +8.8WstNwEnB WNEB .16 1.5 27 11.25 9.30 20 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.35 594 2.72 -27.7WestwtrRs WWR ... ... ... 1.73 .42 474 .43 -59.8WeycoGp WEYS .92f 2.7 21 38.25 26.51 15 34.05 +14.6Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.95 12.58 2 16.63 -24.1Wheelr pfD WHLRD 2.19 12.2 ... 25.00 14.66 27 17.99 -10.5Wheeler rs WHLR 1.36 31.9 ...dd 12.30 3.25 111 4.27 -57.2WhiteHFin WHF 1.42 10.1 9 15.05 10.92 49 14.02 +4.5WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 25.67 +.3Wilhelmina WHLM ... ... 30 8.73 5.58 1 7.44 +15.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 317 12.45 -2.0WillmValV WVVI ... ... 22 8.86 7.70 2 8.38 +1.5WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 6 4.83 -7.4Willdan WLDN ... ... 21 36.87 19.25 42 27.06 +13.0WillisLFn WLFC ... ... 15 36.70 22.51 55 33.60 +34.6WillisTwW WLTW 2.40f 1.6 34 165.00 139.36 332 154.14 +2.3Windstm rs WIN .60 41.1 ...dd 4.84 1.28 2441 1.46 -21.1Wingstop n WING .28a .5 73 55.86 28.28 284 51.78 +32.8Winmark WINA .60f .4 24 144.10 121.20 6 135.70 +4.9WinsFin WINS ... ... ... 390.88 19.80 140.00 -22.2sWintrust WTFC .76 .8 21 94.80 67.74 325 94.75 +15.0Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 3 27.04 -3.3WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 3 19.02 +8.0WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 5 36.10 +1.0WT USQDv DGRW .59e 1.4 ...q 44.54 35.50 281 41.31 -.3WTChixSte CXSE 1.54e 1.7 ...q 96.79 60.48 7 88.70 +2.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 4 69.30 -5.2WisdomTr WETF .12 1.0 32 13.41 8.37 1076 11.66 -7.1WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 8 26.04 -4.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 44.32 +2.3WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 1 48.09 -.7WT NegHY HYND .90e 4.1 ...q 22.48 20.26 27 21.78 +6.2WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 71 24.13 -.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 9 33.02 +2.5WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 37 46.80 +1.5WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 2 24.67 -8.4Wix.com WIX ... ... ... 89.95 50.90 391 87.95 +52.8Woodward WWD .57 .8 28 89.30 65.22 191 75.52 -1.3Workday WDAY ... ... ...dd 140.00 85.46 1020 132.92 +30.6Workhrs rs WKHS ... ... ...dd 4.89 2.21 168 2.75 +7.4WldAccept WRLD ... ... 15 121.17 71.02 40 108.75 +34.7WrightMed WMGI ... ... ...dd 29.89 19.01 708 24.38 +9.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.21 -19.9Wynn WYNN 3.00f 1.6 52 203.63 120.47 1688 189.98 +12.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 142 .78 -52.2XOMA rs XOMA ... ... 18 37.25 6.10 116 25.16 -29.3XTL Bio rs XTLB ... ... ... 4.14 1.55 13 2.02 -11.7XBiotech n XBIT ... ... ... 11.85 2.77 41 4.29 +8.9XcelBrnds XELB ... ... 11 5.00 2.00 6 2.55 -22.7XcelEngy XEL 1.52 3.5 19 52.22 41.51 2176 43.83 -8.9Xcerra XCRA ... ... ... 13.80 9.05 1294 13.57 +38.6Xencor XNCR ... ... ...dd 34.63 18.55 122 34.11 +55.6XeneticB n XBIO ... ... ... 4.49 1.59 1 1.90 -1.0XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 7.00 2.10 259 6.45 +128.3Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1815 71.47 +6.0Xperi XPER .80 3.7 ...dd 35.40 16.70 491 21.75 -10.9XploreTch XPLR ... ... 81 4.20 1.54 11 3.26 +14.6XpressSp rs XSPA ... ... 1 1.95 .38 684 .43 -68.6XspandPr n XSPL ... ... ... 7.59 5.25 59 6.52 +11.1Xunlei Ltd XNET ... ... ... 27.00 3.11 687 11.92 -22.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 399 10.57 -26.5YY Inc YY ... ... 7 142.97 50.50 1830 108.42 -4.1Yandex YNDX ... ... 85 44.49 24.94 3573 34.07 +4.0YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 80 7.25 -3.1Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 399 1.62 -8.4YintechIn n YIN .36e 3.8 ... 14.81 8.50 31 9.58 +.2YogaWks n YOGA ... ... ... 5.85 1.97 22 2.23 -21.2YorkWater YORW .67 2.1 31 39.86 27.45 15 31.35 -7.5Youngevt n YGYI ... ... ... 7.00 3.44 7 3.92 -5.1YulongE rs YECO ... ... ... 9.00 1.25 27 3.50 +29.4ZK Intl n ZKIN ... ... ... 16.00 6.01 2 6.67 -31.9Zafgen ZFGN ... ... ...dd 10.00 3.21 138 6.72 +45.5Zagg ZAGG ... ... 16 23.70 8.00 558 15.60 -15.4ZaiLab n ZLAB ... ... ... 35.74 17.85 52 20.61 -2.9sZais Grp ZAIS 1.60 39.1 ...dd 4.09 1.72 22 4.09 +5.4ZealndPh n ZEAL ... ... ... 20.37 12.45 13 15.80 +16.2ZebraT ZBRA ... ... ...cc 157.18 94.78 308 153.63 +48.0ZillowA s ZG ... ... ...cc 59.73 37.96 638 52.09 +27.9ZillowC n Z ... ... ... 59.99 37.68 1489 52.12 +27.4ZionO&G ZN ... ... ...dd 6.90 1.35 487 4.15 +92.1sZionsBcp ZION .72e 1.2 19 58.28 38.43 1520 58.30 +14.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.74 3.33 751 4.45 +7.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.55 AB Government Money ... 1.55 AB Government Money ... 1.55 AIM MMCshRes 23 1.24 AIMMMInv 23 1.39 AIM Premier Portfoli 20 1.88 AIM Premier Tax Exem 9 1.28 AIM Premier U.S. Gov 24 1.63 AIM Short Term Invts 36 1.63 AIM Short Term Invts 11 1.25 AIM Short Term Invts 14 1.78 AIM Short Term Invts 19 1.88 AIM Short Term Invts 26 1.63 AlBernExRK p ... 1.50 AllBrnExRsv I ... 1.53 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.24 AlliBernExRsC ... 1.28 ABGovMMSel 26 1.64 AmC CapPr 47 1.27 AmC Prime 38 1.49 AmCentUSGv 45 1.35 AmCPrime t 38 1.24 American Century Pri 38 .74 BBH MM Inst 44 1.48 BBH MMkt 44 1.23 BLFMuniDlr 25 1.03 BMOGov I p 8 1.56 BMO Gov Y 8 1.31 BMO Institutional Pr 13 1.78 BMO Institutional Pr 13 1.53 BMOPrimeI p 13 1.77 BMO Prime Y 13 1.52 BNY Mellon Governmen 11 1.23 BNYMellon M 11 1.48 BNY Mellon National 10 .94 BR TFdCsMg 31 1.10 BL FedTrDlr 43 1.34 BLFTrCsMg 53 1.10 BLFT Adm 31 1.50 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.37 BLFedFdPCS p 29 1.11 BLFFedFnd 29 1.62 BRInst 23 1.82 BLFCASel p 7 .39 BLFedFdSel p 29 .79 BLMunFdSel 25 .48 BLFTempFdSel 27 1.15 BlackRock Liquidity 29 1.58 BlackRock Liquidity 43 1.19 BlackRock Liquidity 29 1.22 BlackRock Liquidity 53 1.20 BlackRock Liquidity 6 .47 BlackRock Liquidity 31 1.20 BlackRock Liquidity 43 1.09 BlackRock Liquidity 29 1.12 BlackRock Liquidity 53 .77 BlackRock Liquidity 31 1.56 BlackRock Liquidity 31 .77 BLF FedTr 43 1.59 BLF TrsTr 53 1.60 BLFTrsTrDlr 53 1.35 BLFT FundDlr 31 1.35 BLFMunCsh 12 1.00 BRInvest 23 1.47 BlackRock Money Mark 23 .76 BLNYMfPCS p 6 .79 BRSvc 23 1.55 BLFTempFdPCS 27 1.39 BRLiqTrsTAd 53 1.50 BLFM MuniCsh 12 1.25 BLF TempFd 27 1.89 BLFTmpDlr 27 1.64 BLFTmCsDlr 27 1.64 BLFedTrAd 43 1.49 BLCAMunPC p 7 .71 BlkrkLqTmpAd 27 1.79 BRLiqTmpCR 27 1.49 BLMuAdm 25 1.18 BLF TmpCsh 27 1.89 BLFT TrFund 31 1.60 BLFedAdm 29 1.52 BLMuCshMg 25 .78 BLFTmCshMg 27 1.39 CNIGovtA p 25 1.01 California Tax-Free 30 1.03 CapResFd p 35 1.15 Cash Account Tr, Gov 28 1.45 Cash Account Tr, Gov 28 1.65 Cash Account Trust 28 .81 Cash Account Trust: 31 .26 Cash Acct Tr: Govt & 28 1.58 Cash Acct Tr: Tax Ex 31 1.00 Cash Acct Tr: Tax Ex 31 1.19 Cash Acct Tr: Tax Ex 31 1.23 CashMgtInst 30 1.51 CashResInst 30 1.57 CavanalCshAd 19 1.13 Cavanal Hill Governm 19 1.45 Cavanal Hill Governm 19 1.50 Cavanal Hill Governm 19 1.42 Cavanal Hill U.S. Tr 14 1.43 Cavanal Hill U.S. Tr 14 1.51 Cavanal Hill U.S. Tr 14 1.31 CavanalTrAdm 14 1.01 CitiznSelTreA 46 1.67 CitiznSelTreB 46 1.47 CityNaRoGv p 25 .86 CityNRochGv 25 1.31 Columbia Government 32 1.23 Columbia Government 32 1.23 Columbia Government 32 1.23 Columbia Government 32 1.41 Columbia Government 32 1.23 ColumbiaA 32 1.23 Columbia Z 32 1.23 DWSMSerMgd 30 1.68 DWSMSerInst 30 1.68 DWS MMkt 23 1.44 DWS Variable NAV Mon 17 2.03 DavisGvtA 51 .01 Deutsche Money Marke 23 1.24 Deutsche Money Marke 23 .47 Deutsche Money Marke 23 1.44 DryBasic 26 1.59 DryInsPfGHm 13 1.63 DryInsPfGvP 13 1.38 DryTrsAgcyC 11 1.32 DryResInst 13 1.68 Dreyfus Cash Mgmt Ad 32 1.87 Dreyfus Cash Mgmt In 32 1.96 Dreyfus Cash Mgmt In 32 1.72 Dreyfus Government S 33 1.18 Dreyfus Government S 33 1.32 Dreyfus Government S 33 1.47 Dreyfus Government S 33 1.57 Dreyfus Govt Cash Mg 16 1.62 Dreyfus Govt Cash Mg 16 1.38 Dreyfus Govt Cash Mg 16 1.52 Dreyfus Govt Cash Mg 16 1.22 Dreyfus Institutiona 46 1.72 Dreyfus Institutiona 19 1.86 Dreyfus Institutiona 39 1.29 Dreyfus Institutiona 39 1.53 Dreyfus Institutiona 11 1.62 Dreyfus Instl Prefer 19 1.80 Dreyfus Liquid Asset 30 1.53 Dreyfus Liquid Asset 30 1.16 Dreyfus Municipal Ca 16 1.17 Dreyfus Municipal Ca 16 .93 Dreyfus New York Mun 16 1.22 Dreyfus New York Mun 16 .97 Dreyfus Prime Money 42 1.86 Dreyfus Tax Exempt C 10 1.31 Dreyfus Tax Exempt C 10 1.07 Dreyfus Treasury Cas 27 1.58 Dreyfus Treasury Cas 27 1.33 Dreyfus Treasury Cas 27 1.48 Dreyfus Treasury Cas 27 1.18 Dreyfus Treasury Sec 40 1.57 Dreyfus Treasury Sec 40 1.32 Dreyfus Treasury Sec 40 1.48 Dreyfus Treasury Sec 40 1.17 Dreyfus Treasury and 10 1.62 DryfLA 30 1.23 DryInTrAgcHm 11 1.57 DryTrPmCsh I 39 1.58 DryfGenTrPrA 39 .75 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.84 FIMMDomII 17 1.69 FIMMDomIII 17 1.59 FIMMGov I 24 1.61 FIMMGovII 24 1.46 FIMMGovIII 24 1.36FIMM Government Port 24 1.65 FIMMMMkt I 20 1.94 FIMMMMktII 20 1.79 FIMMMMktIII 20 1.69 FIMMTrOnlyII p 35 1.45 FIMMTrOnly3 35 1.35 FIMMTrOnly I 35 1.60 FIMM Treasury Only P 35 1.64 FIMM Treasury Portfo 34 1.62 FIMMTry I 34 1.58 FIMMTryII 34 1.43 FIMMTryIII 34 1.33 FedCAMuniII 26 .84 FedCAMunCS p 26 .49 FedCAMunCap 26 1.14 FedGovOblCp 27 1.47 FedGovOb IS 27 1.58 FedGovOblSv 27 1.35 FedMMEagle 29 1.65 FedNYMun WS 31 1.19 FedPAMu WS 17 1.07 FedPrCshObCp 26 1.74 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 26 1.84 FdPrCshObSv 26 1.59 FedPriOb IS 31 1.92 FedPrObSvc 31 1.72 FedTrstUSTr 21 1.59 FedTrsOb IS 21 1.59 FedTreasObSv 21 1.34 FedTrsOblCp 21 1.49 FedUSTCshSv 46 1.35 FedUSTrsIns 46 1.60 FedVaMuCsCS p 14 .50 Federated Government 27 .62 Federated Government 48 1.28 Federated Government 27 .89 Federated Government 27 .49 Federated Government 27 .49 Federated Government 27 .89 Federated Government 27 .92 Federated Government 27 .73 Federated Government 27 1.62 Federated Institutio 6 1.30 Federated Institutio 29 1.60 Federated Institutio 29 1.74 Federated Institutio 31 1.87 Federated Institutio 29 1.85 Federated Municipal 29 .81 Federated Municipal 29 1.05 Federated Municipal 29 .57 Federated Municipal 29 .69 Federated Prime Cash 26 .90 Federated Prime Cash 26 1.05 Federated Prime Cash 26 1.14 Federated Prime Cash 26 1.34 Federated Prime Cash 26 1.52 Federated Treasury O 21 1.33 Federated Trust for 21 .89 Federated Trust for 21 .77 FedMstr 16 1.86 FidTrAdvC t 33 .32 Fidelity California 20 1.26 Fidelity California 20 1.01 Fidelity Domestic Po 17 1.79 Fidelity Flex Govern 13 1.77 Fidelity Government 25 .83 Fidelity Government 25 1.08 Fidelity Government 25 1.46 Fidelity Government 25 1.53 Fidelity Government 25 1.08 FidGovPortS 24 1.56 Fidelity Insti Money 20 1.98 Fidelity Insti Money 17 1.88 Fidelity Insti Money 17 1.34 Fidelity Insti Money 34 1.08 Fidelity Insti Money 35 1.10 Fidelity Investments 18 1.92 Fidelity Investments 18 1.83 Fidelity Investments 18 1.63 Fidelity Investments 18 1.73 Fidelity Investments 18 1.88 FidCashRes 24 1.42 FidSpGov 25 1.36 FidSpMM 21 1.69 FidSpUSTr 36 1.37 FidMMPortS 20 1.89 Fidelity Massachuset 27 1.24 Fidelity Massachuset 27 .99 Fidelity Money Marke 21 1.81 Fidelity New Jersey 48 1.26 Fidelity New Jersey 48 1.01 Fidelity New York AM 20 1.28 Fidelity New York AM 20 1.03 Fidelity SAI Municip 28 1.41 Fidelity Series Gove 24 1.78 Fidelity Tax-Exempt 34 1.21 Fidelity Treasury Mo 33 1.35 Fidelity Treasury On 35 1.55 FidTrPortsS 34 1.53 FidTrsyCR 33 .82 FidTryDly M 33 1.07 FstAmTrObD 27 1.14 FstAmGvObA p 22 1.00 FstAmPrObY 16 1.57 FstAmTrObA p 27 .99 FstAmTrObY 27 1.29 First American Gover 22 1.61 First American Insti 16 1.88 First American Treas 27 1.60 First American U.S. 45 1.56 First American U.S. 45 1.16 First American U.S. 45 1.01 First American U.S. 45 1.31 FstAmTrObII 27 1.44 FsAmISTrII 45 1.46 FstAmPrObZ 16 1.88 FstAmPrObl 16 1.62 FsAmPrObII 16 1.72 FstAmTrObZ 27 1.56 FstAmTreResA 27 .80 Gabelli U.S. Treasur 57 1.70 Gabelli U.S. Treasur 57 1.66 GabelliUST 57 1.66 GartmrMMPr 30 1.17 GnCAMuB 7 .57 GnTrsAgcy A 22 1.03 GnTrsAgcy R 22 1.23 GnGvSec 33 .94 GeneralB p 28 1.02 General Government S 33 1.20 GnGovB p 33 .75 General Money Market 28 1.43 General Municipal Mo 10 .94 General Treasury Sec 39 1.01 General Treasury Sec 39 1.19 General Treasury and 22 .78 GnMMkt 28 1.25 Goldman Sachs Fds, F 35 1.50 Goldman Sachs Fds, F 35 1.57 Goldman Sachs Financ 34 1.95 Goldman Sachs Financ 34 1.56 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 29 1.54 Goldman Sachs Financ 29 1.14 Goldman Sachs Financ 29 1.39 Goldman Sachs Financ 31 1.51 Goldman Sachs Financ 31 1.11 Goldman Sachs Financ 31 1.36 Goldman Sachs Financ 38 1.95 Goldman Sachs Financ 38 1.55 Goldman Sachs Financ 38 1.80 Goldman Sachs Financ 37 1.35 Goldman Sachs Financ 37 1.10 Goldman Sachs Financ 37 1.50Goldman Sachs Financ 35 1.10 Goldman Sachs Financ 35 1.35 Goldman Sachs Financ 29 1.61 Goldman Sachs Financ 37 1.57 Goldman Sachs Financ 31 1.58 Goldman Sachs Financ 34 2.02 Goldman Sachs Financ 38 2.02 Goldman Sachs Financ 38 1.90 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 31 1.46 Goldman Sachs Financ 37 1.45 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 35 1.45 Goldman Sachs Financ 37 .94 Goldman Sachs Financ 37 .79 Goldman Sachs Financ 37 1.25 Goldman Sachs Financ 35 .94 Goldman Sachs Financ 35 .80 Goldman Sachs Financ 35 1.25 Goldman Sachs Financ 31 .96 Goldman Sachs Financ 31 .81 Goldman Sachs Financ 31 1.26 Goldman Sachs Financ 34 1.71 Goldman Sachs Financ 29 .99 Goldman Sachs Financ 29 .84 Goldman Sachs Financ 29 1.29 Goldman Sachs Financ 38 1.41 Goldman Sachs Financ 38 1.26 Goldman Sachs Financ 38 1.71 Goldman Sachs Financ 34 1.26 Goldman Sachs Financ 34 1.41 Goldman Sachs Financ 29 .64 Goldman Sachs Financ 29 1.39 Goldman Sachs Financ 29 1.64 Goldman Sachs Financ 35 1.11 Goldman Sachs Financ 35 1.58 Goldman Sachs Financ 35 1.26 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 35 .81 Goldman Sachs Financ 35 1.46 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 35 1.61 Goldman Sachs Invest 31 1.43 Goldman Sachs Invest 31 1.28 Goldman Sachs Invest 31 1.12 Goldman Sachs Invest 12 .25 Goldman Sachs Invest 12 1.00 Goldman Sachs Invest 31 1.67 Goldman Sachs Invest 31 1.92 Goldman Sachs Invest 31 .93 Goldman Sachs Invest 31 1.67 GovTxMgSvc 48 1.33 GovObTR 27 1.10 GovTxMgIS 48 1.58 Government Fund Clas 38 1.49 Government Obligatio 22 1.63 Government Obligatio 22 1.61 GovResFd P 27 .74 HSBC U.S. Government 28 1.51 HSBC U.S. Government 28 1.62 HSBC U.S. Government 28 1.56 HSBC U.S. Government 28 1.58 HSBC U.S. Treasury M 33 1.48 HSBC U.S. Treasury M 33 1.23 HSBC U.S. Treasury M 33 1.59 HSBC U.S. Treasury M 33 1.55 HSBC U.S. Treasury M 33 1.57 HSBCUSGov A 28 1.11 HSBCUSGov D 28 1.26 Harbor Money Market 38 1.43 Harbor 39 1.45 HeritAdm 16 1.75 HeritInst 16 1.88 HewittMM p 42 .26 ING MM A 28 1.39 ING MM I 28 1.39 Invesco Government M 23 1.59 InvescoA5 23 1.24 InvescoC5 p 23 .49 Invesco Tax Exempt C 11 .54 Invesco Tax-Exempt C 11 .56 Investor Cash Tr, Tr 49 1.57 Investor Tax-Exempt 12 1.15 Investor Tax-Exempt 12 .75 Investor Tax-Exempt 12 1.00 Investor Tax-Exempt 12 1.22 Investor Tax-Exempt 12 1.10 Investor Tax-Exempt 12 .60 Investor Tax-Exempt 12 .45 Investor Tax-Exempt 12 .90 InvCshTrTrs 49 1.65 Investors Cash Tr, T 49 1.19 Investors Cash Trust 49 1.62 Ivy Cash Management 22 .40 Ivy Cash Management 22 .41 Ivy Cash Management 22 1.37 Ivy Government Money 14 1.11 Ivy Government Money 14 1.36 IvyMonyyC t 14 .21 IvyMnyA 14 1.03 IvyMM B 14 .16 JPMGvMMAg 25 1.53 JPMLqAsR 18 1.37 JPMGvPrem 25 1.34 JPMGvCap 25 1.61 JPMTrPlInv 18 1.29 JPMTrPlRs 18 1.10 JPMorg100 Agcy 50 1.50 JPM100 SecP 50 1.31 JPM100 TrInst 50 1.55 JPMorgan100 50 1.17 JPMLqAstP 18 1.62 JPMorganFed 34 1.18 JPMorFedAgcy 34 1.51 JPMorgFedPr 34 1.32 JPMLqAstAg 18 1.81 JPMLqAstC p 18 1.11 JPMLqAstMrg 18 1.49 JPMLqAstInst 18 1.86 JPMMunInst 6 1.29 JPMMuMorg 6 .91 JPMNYMuR p 6 .76 JPMorgPrm 21 1.56 JPMorgPrAgcy 21 1.82 JPMorgPrmPr 21 1.63 JPMTreasC t 18 .83 JPMTrsPlusP 18 1.35 JPMTrsPlsMrg 18 1.21 JPMTrsPlsInst 18 1.59 JPMTrsPlsAg 18 1.54 JPMTrsSecR p 50 1.06 JPMUSGvInst 25 1.58 JPMUSGvtR p 25 1.09 JPMUSGvtMrg 25 1.20 JPMLqAsInv 18 1.56 JPMorgan 100% US Tre 50 1.58 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 34 1.56 JPMorgan Institution 7 1.26 JPMorgan Institution 7 1.31 JPMorgan Institution 7 1.29 JPMorgan Institution 7 1.21 JPMorgan Liquid Asse 18 1.89 JPMorgan Municipal M 6 .80 JPMorgan Municipal M 6 1.24 JPMorgan Municipal M 6 .45 JPMorgan New York Mu 6 1.01 JPMorgan New York Mu 6 .41 JPMorgan New York Mu 6 .76 JPMPrInst 21 1.87 JPMPrRsv 21 1.38 JPMorgan Prime Money 21 1.91 JPMorgan Prime Money 21 1.90 JPMorgan Prime Money 21 1.11 JPMorgan U. S. Treas 18 1.64 JPMorgan U.S. Govern 25 1.09 JPMorgan U.S. Govern 25 .79 JPMorgan U.S. Govern 25 .74 JPMorgan U.S. Govern 25 1.48 JPMorgan U.S. Treasu 18 1.62 JPMorgan US Governme 25 1.28 Liquid Assets Portfo 19 1.01 Liquid Assets Portfo 19 1.68Liquid Assets Portfo 19 1.33 Liquid Assets Portfo 19 1.80 MainStay A 30 1.32 MainStay B 30 1.09 MainStay Money Marke 30 1.09 MainStay Money Marke 30 1.09 ManagersMM 25 1.63 Maryland Tax-Free Mo 29 1.07 Maryland Tax-Free Mo 29 1.01 Meeder Institutional 30 1.84 MeederRetl 27 1.53 ML CMAMn 34 1.22 ML CMATr 41 1.17 MilestnTOInst 22 1.52 MilestnTOInv 22 1.27 MHLIRSel 23 1.88 MMktGS2 43 1.63 MMktGS4 43 1.38 MMktProFdInv 30 .80 MMktProFdSvc 30 .15 Mutual America Insti 23 1.64 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.27 New York Tax-Free Mo 27 1.13 NorthInstGovSel 43 1.56 Northern 31 1.75 NorthernGvSl 43 1.40 NorthInstPrObSv 31 1.92 NthnInstPrObSh 31 1.92 Northern Institution 6 1.21 Northern Institution 40 1.51 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 18, 2018

PAGE 45

Northern Institution 43 1.56 Northern Institution 43 1.56 NorthInstTreas 45 1.59 NorthernUSGv 42 1.40 OppCshResN t 41 1.17 OppenhCshB p 41 1.17 OppenhCshC p 41 1.16 OppCshRes 41 1.16 Oppenheimer Governme 40 1.20 Oppenheimer Institut 43 1.69 Oppenheimer Institut 43 1.63 Oppenheimer Institut 43 1.61 OppMMFd A 40 1.19 PIMCO Government Mon 8 1.51 PIMCO Government Mon 8 1.51 PIMCO Government Mon 8 1.55 PIMCO Government Mon 8 1.66 PIMCO Government Mon 8 1.66 PIMCO Government Mon 8 1.66 PNC Government Money 28 1.49 PNC Gov A 28 1.48 PNC Gov I 28 1.58 PNC TrA p 44 1.43 PNC Tr I 44 1.53 PNC Treasury Plus Mo 24 1.45 PNC Treasury Plus Mo 24 1.37 PW PACE P 25 1.18 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.16 Pioneer U.S. Governm ... .62 PionrCs ... 1.02 PremGvtMP 24 1.63 PremierPort 20 1.88 Premier Portfolio Pe 20 1.33 Premier Portfolio Pr 20 1.58 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.01 PrimeObTR 31 1.42 PruMMartD 32 1.20 PruMMrtZ 32 1.38 Prudential Governmen 32 1.20 Prudential Governmen 32 1.19 Prudential Governmen 32 1.24 PruInstMM A 19 1.89 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 18 1.48 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 29 1.57 Retail Prime Obligat 16 1.92 Retail Prime Obligat 16 1.76 Retail Prime Obligat 16 1.86 Retail Prime Obligat 16 1.61 Retail Prime Obligat 16 1.66 Retail Prime Obligat 16 1.31 Rydex U.S. Governmen 41 .75 SEI DITGovA 38 1.49 SEI DITGvIIA 49 1.55 SEI DITTrsA 37 1.49 SEI DITTrIIA 43 1.53 STI CshRes 32 1.40 STIC Prime Portfolio 14 1.62 STIC Prime Portfolio 14 .92 STIC Prime Portfolio 14 1.23 STIC Prime Portfolio 14 1.70 STIT Liquid Assets 19 1.58 STIT STIC Prime Por 14 1.48 STIT Government & Ag 26 1.60 STIT Government & Ag 26 1.33 STIT Liquid Assets P 19 1.85 STIT STIC Prime Port 14 1.75 STIT Tax-Free Cash R 11 1.00 STIT Tax-Free Cash R 11 1.22 STIT Treasury Obliga 40 1.60 STIT Treasury Obliga 40 1.57 STIT Treasury Obliga 40 1.35 STIT Treasury Portfo 36 1.33 STIT Treasury Portfo 36 1.60 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.43 SchwbACR 19 1.36 SchwbCshRes 18 1.36 Schwab Government Mo 10 1.39 SchwbInv 27 1.70 SchwbRetAdv 29 1.71 Schwab Retirement Go 32 1.57 Schwab Treasury Obli 10 1.37 Schwab U.S. Treasury 10 1.31 SchbValAdv 29 1.71 SchwValAdUlt 29 1.86 Schwab Variable Shar 29 1.86 SchwbGv 10 1.12 SchbMM 1 1.42 Schb UST 10 1.11 SentinelGov A 10 1.12 StFrmMMLgA 36 1.39 State Farm Money Mar 36 1.22 State Farm Money Mar 36 1.22 State Farm Money Mar 36 1.22 State Farm Money Mar 36 1.29 State Farm Money Mar 36 1.29 State Farm Money Mar 36 1.29 State Farm Money Mar 36 1.29 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 24 1.29 State Street Insti T 24 1.64 State Street Insti T 30 1.61 State Street Insti U 20 1.64 State Street Insti U 20 1.29 State Street Institu 20 1.67 State Street Institu 20 1.61 State Street Institu 24 1.56 State Street Institu 30 1.53 State Street Institu 20 1.56 State Street Institu 20 1.39 State Street Institu 30 1.26 State Street Institu 20 1.66 State Street Institu 24 1.58 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 24 1.68 SunAmMMA 39 .01 T. Rowe Price Govern 44 1.50 T. Rowe Price Instit 44 1.79 T. Rowe Price Tax-Ex 39 1.12 TDAM California Muni 20 .60 TDAM Insti U.S. Gov 49 1.30 TDAM Insti U.S. Gove 49 1.55 TDAM Institutional T 48 .73 TDAM Institutional T 48 1.28 TDAM Institutional U 49 .90 TDAMMMInv 56 1.37 TDAMMMkPr 56 1.36 TDAM Money Market Po 56 1.47 TDAM Money Market Po 56 1.27 TDAM Municipal Portf 34 .65 TDAM New York Munici 11 .66 TDAM U.S. Government 30 .93 TDAMUSGv 30 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 44 1.60 TRowPRF 44 1.37 TRowUST 41 1.42 Thriv MM Inst 39 1.42 Thriv MMk A 39 1.30 TreasObTR 21 1.09 Treasury Obligations 27 1.59 Treasury Portfolio P 45 1.54 U.S. Government Mone 45 .60 U.S. Government Mone 45 1.10 U.S. Government Mone 45 1.80 U.S. Treasury Money 41 1.48 UBS Prime Investor F 19 1.53 UBS Prime Preferred 19 1.84 UBS Prime Reserves F 19 1.80 UBS RMA Government M 25 1.26UBS 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 23 1.58 UBS Select Prime Pre 23 1.92 UBS Select Treasury 23 1.51 UBS Select Treasury 23 1.53 UBS Select Treasury 23 1.27 UBS Select Treasury 23 1.57 UBS Tax-Free Institu 7 1.17 UBS Tax-Free Investo 7 .90 UBS Tax-Free Preferr 7 1.21 US Government Money 29 .76 US Government Money 29 1.47 USAA Mutl 27 1.47 USAA Treas 43 1.39 VALIC MMktI 38 .01 VALIC MMkII 38 .01 VangAdmTry 56 1.71 VangFdl 47 1.64 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 28 1.39 Voya Government Mone 28 1.38 Voya Government Mone 28 .39 Voya Government Mone 28 1.39 Voya Liquid Assets P 28 1.25 Voya Liquid Assets P 28 1.50 Voya Liquid Assets P 28 1.10 Voya Money Market Po 28 1.45 Voya Money Market Po 28 1.30 WA Select Tax Free R 12 1.24 WF 100% Treasury Mon 33 1.53 WF Government Money 22 1.64 Wells Fargo 100% Tre 33 1.43 WellsFargo A 16 1.42 WFCashInvAd 16 1.75 WFCashInst 16 1.88 Wells Fargo Cash Inv 16 1.95 Wells Fargo Fd, Trea 20 1.39 WFGovAdm 22 1.44 WFGvtMMA 22 1.17 Wells Fargo Heritage 16 1.95 Wells Fargo Heritage 16 1.65 WellsFargoI 100 33 1.23 WellsFargoInsCsh 16 1.58 WellsFargoInsGv 22 1.28 Wells Fargo Money Ma 16 1.86 Wells Fargo Money Ma 16 1.56 Wells Fargo Municipa 5 1.30 WellsF100TrA 33 1.08 WellsFargo TrsyS 20 1.28 WellsFargoTrsyA 20 1.12 WellsFargo TrsyI 20 1.53 WFGvMMInst 22 1.58 Western Asset Govern 41 1.07 Western Asset Govern 41 .79 WA GvtRsvA 41 1.19 WAInstGvInst 41 1.64 Western Asset Insti 51 1.50 Western Asset Insti 37 1.78 Western Asset Instit 41 1.59 Western Asset Instit 41 1.59 Western Asset NY Tax 8 .84 Western Asset Prime 33 1.51 Western Asset Tax Fr 12 .35 Western Asset Tax Fr 12 .85 Western Asset US Tre 51 .76 WstnUSTrN 51 1.15 WstnInstLqRsI 37 1.83 WstnPrmLiq 37 1.54 WstnInstUSTR 51 1.56 WstnPrmUSTR 51 1.30 Wilm GovSel 40 1.41 Wilm TrAdm 42 1.16 Wilm TrSvc 42 1.00 Wilm TrSvc 42 1.41 Wilm GovAdm 40 1.16 Wilmington U.S. Gove 40 1.01 WilmUSGov 40 1.51Tax ExemptAIMTx 11 .44 AmC CATF 15 1.01 AmC TF 9 1.06 BMO TaxF I p 11 1.29 BMO TaxF Y 11 1.04 BNYMelNMuM 10 1.18 BLMunFdPCS p 25 .81 BRLM Muni 25 1.28 BRF NYMuni 6 1.27 BRFCAMuni 7 1.19 CashActTxEMgd 31 1.07 FIMMTxExII 30 1.19 FIMMTxEx3 30 1.09 FIMMTxExI 30 1.34 FedCAMuniSv 26 .99 FedCAMu WS 26 1.24 FedGAMuCsh 12 1.03 FedMAMuCS p 31 .49 FedMAMuniSv 31 .90 FedMuObl A 29 1.38 FedMuOblCap 29 1.28 FedMunOblSv 29 1.13 FedNYMuCSv 31 .97 FedNYMuCS p 31 .51 FedNYMuCsII 31 .74 FedPAMuniCS 17 .48 FedPAMuCsSv 17 .87 FedTaxFObWS 29 1.32 FedTxFrObSv 29 1.07 FedMuniSvc 14 .89 FedTxF c 6 1.35 FidCA 21 1.05 FidCT 39 1.05 FidMA 31 1.01 FidMI 28 .96 FidMuMM 38 1.17 FidNJ 48 .98 FidNY 24 1.03 FidOH 49 1.02 FidPA 22 1.03 FidSpCA 20 1.17 FidSpMA 27 1.15 FidSpNJ 48 1.17 FidSpNY 20 1.19 FidTEDly M 34 .84 FidAZ 16 1.05 Fid TECR 34 .59 FidTxEx MM 34 1.09 FidTaxExPortS 30 1.29 FinSq TEF 12 1.25 FstAmTFA 21 .72 FstAmTxFY 21 1.02 FsAmTxFObII 21 1.17 FstAmTFObZ 21 1.27 GenNJMun 20 .77 GenNYMuB 16 .78 GnMuB p 10 .50 GnNYMuB p 16 .37 GnCalMu 7 .80 JPMMuMMP 6 1.05 JPMorganCA 6 .85 JPMorganNY 6 .87 JPMorganTF 11 .87 JPMorg TFPr 11 1.01 JPMTxFrR p 11 .76 JPMorgTFAgcy 11 1.20 JPMTxFrInst 11 1.25 NYTxFrMMI 17 1.87 NortnInstMuni 6 1.21 NorthernMun 9 1.06 PremierTxEx 9 1.28 SchwAMTTxF 15 .99 SchwNYMuVA 12 1.16 SchwNYMuSw 12 .91 SchwTxFValAd 15 1.21 ShwbTE 14 1.11 SchwabTxEx 14 1.21 Schwb CA 14 .97 ScudTECshInst 31 1.23 TDAMCAMu 20 .70 TDAMMuni 34 .75 TDAMNYMu 11 .76 TRowSumMu 42 1.01 TRowCA c 30 .81 TRowNY c 27 .91 TRowTE c 39 1.06 USAATxEx 17 .96 VangNJ 46 1.27 VangCA 25 1.26 VangPA 17 1.27 VangNY 22 1.29 VangTxEx 30 1.34 WFAMuCshM 5 1.40 WFA MuCsMSv 5 1.15 WFNatInstMM 5 1.36 WFNtTFMMSv 5 1.11 WellsFargoNat 5 1.26 WellsF NTFA 5 .92 WstnFTxR N 12 .70 WstnInstTxFR 12 1.29 WstnNYTxR N 8 .69 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 99.31 100.00 +0.01 1.70 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.27 99.28 1.91 1.38 Jun 18 p 99.29 99.30 -0.01 1.91 2.38 Jun 18 p 100.01 100.02 1.90 .88 Jul 18 p 99.26 99.27 1.87 1.38 Jul 18 f 100.19 100.20 1.38 Jul 18 p 99.28 99.29 1.87 2.25 Jul 18 p 100.02 100.03 1.85 1.00 Aug 18 p 99.24 99.25 1.90 4.00 Aug 18 p 100.16 100.17 1.90 .75 Aug 18 p 99.20 99.21 1.96 1.50 Aug 18 p 99.27 99.28 1.96 1.00 Sep 18 p 99.21 99.22 2.00 .75 Sep 18 p 99.17 99.18 +0.01 2.02 1.38 Sep 18 p 99.24 99.25 2.03 .88 Oct 18 p 99.16 99.17 2.03 .75 Oct 18 p 99.12 99.13 2.08 1.25 Oct 18 p 99.19 99.20 -0.01 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.18 99.19 2.10 3.75 Nov 18 p 100.25 100.26 -0.01 2.11 1.00 Nov 18 p 99.13 99.14 2.11 1.25 Nov 18 p 99.17 99.18 2.11 1.38 Nov 18 p 99.19 99.20 2.10 1.25 Dec 18 p 99.15 99.16 2.14 1.00 Dec 18 p 99.13 99.14 2.18 1.38 Dec 18 p 99.16 99.17 2.18 1.50 Dec 18 p 99.18 99.19 2.17 1.13 Jan 19 p 99.09 99.10 2.19 2.13 Jan 19 f 101.11 101.12 .06 1.13 Jan 19 p 99.07 99.08 2.22 1.25 Jan 19 p 99.10 99.11 2.22 1.50 Jan 19 p 99.16 99.17 +0.01 2.22 .75 Feb 19 p 98.28 98.29 2.24 2.75 Feb 19 p 100.11 100.12 2.25 8.88 Feb 19 k 104.29 104.30 2.19 1.13 Feb 19 p 99.03 99.04 2.26 1.38 Feb 19 p 99.09 99.10 2.27 1.50 Feb 19 p 99.13 99.14 2.26 1.00 Mar 19 p 98.30 98.31 2.28 1.25 Mar 19 p 99.03 99.04 2.30 1.50 Mar 19 p 99.10 99.11 2.28 1.63 Mar 19 p 99.13 99.14 2.30 .13 Apr 19 f 99.22 99.23 +0.01 .47 .88 Apr 19 p 98.23 98.24 2.30 1.25 Apr 19 p 98.31 99.00 2.33 1.63 Apr 19 p 99.10 99.11 2.33 .88 May 19 p 98.18 98.19 2.33 3.13 May 19 p 100.24 100.25 2.34 1.13 May 19 p 98.24 98.25 2.35 1.25 May 19 p 98.28 98.29 2.34 1.50 May 19 p 99.04 99.05 2.34 1.00 Jun 19 p 98.15 98.16 2.38 1.25 Jun 19 p 98.24 98.25 2.37 1.63 Jun 19 p 99.05 99.06 2.38 .75 Jul 19 p 98.04 98.05 +0.01 2.39 1.88 Jul 19 f 102.06 102.07 .88 Jul 19 p 98.06 98.07 +0.01 2.41 1.63 Jul 19 p 99.02 99.03 2.40 .75 Aug 19 p 97.30 97.31 2.42 3.63 Aug 19 p 101.14 101.15 2.43 8.13 Aug 19 k 106.30 106.31 2.42 1.00 Aug 19 p 98.05 98.06 +0.01 2.45 1.25 Aug 19 p 98.15 98.16 2.45 1.63 Aug 19 p 98.30 98.31 2.45 .88 Sep 19 p 97.30 97.31 +0.01 2.46 1.00 Sep 19 p 98.01 98.02 +0.01 2.47 1.38 Sep 19 p 98.17 98.18 +0.01 2.47 1.75 Sep 19 p 99.01 99.02 +0.01 2.47 1.00 Oct 19 p 97.30 97.31 2.48 1.25 Oct 19 p 98.07 98.08 2.50 1.50 Oct 19 p 98.18 98.19 2.50 1.00 Nov 19 p 97.25 97.26 2.51 3.38 Nov 19 p 101.07 101.08 2.52 1.00 Nov 19 p 97.23 97.24 2.51 1.50 Nov 19 p 98.27 98.28 +0.01 2.52 1.50 Nov 19 p 98.15 98.16 +0.01 2.51 1.38 Dec 19 p 98.07 98.08 2.52 1.13 Dec 19 p 97.25 97.26 +0.01 2.52 1.63 Dec 19 p 98.18 98.19 +0.01 2.53 1.88 Dec 19 p 98.31 99.00 +0.01 2.53 1.38 Jan 20 f 101.18 101.19 +0.01 .42 1.38 Jan 20 f 98.04 98.05 +0.01 2.53 1.25 Jan 20 p 97.27 97.28 +0.01 2.54 1.38 Jan 20 p 98.02 98.03 +0.01 2.53 2.00 Jan 20 p 99.03 99.04 +0.01 2.54 3.63 Feb 20 p 101.26 101.27 +0.01 2.56 8.50 Feb 20 k 110.05 110.06 2.50 1.38 Feb 20 p 97.29 97.30 2.57 1.25 Feb 20 p 97.23 97.24 +0.01 2.56 2.25 Feb 20 p 99.14 99.15 2.56 1.13 Mar 20 p 97.11 97.12 +0.01 2.57 1.38 Mar 20 p 97.26 97.27 +0.01 2.57 2.25 Mar 20 p 99.13 99.14 +0.01 2.57 1.50 Apr 20 p 97.31 98.00 +0.01 2.58 .13 Apr 20 f 99.03 99.04 +0.01 .59 1.13 Apr 20 p 97.07 97.08 +0.01 2.59 1.38 Apr 20 p 97.22 97.23 +0.01 2.59 2.38 Apr 20 p 99.20 99.21 +0.02 2.57 1.50 May 20 p 97.27 97.28 +0.01 2.61 3.50 May 20 p 101.23 101.24 +0.01 2.61 8.75 May 20 k 112.03 112.04 +0.01 2.49 1.38 May 20 p 97.17 97.18 +0.01 2.62 1.50 May 20 p 97.25 97.26 +0.01 2.61 1.50 Jun 20 p 97.24 97.25 +0.01 2.61 1.63 Jun 20 p 97.31 98.00 +0.02 2.62 1.88 Jun 20 p 98.15 98.16 +0.02 2.62 1.25 Jul 20 f 101.31 102.00 .33 1.50 Jul 20 p 97.20 97.21 +0.01 2.63 1.63 Jul 20 p 97.27 97.28 +0.02 2.64 2.00 Jul 20 p 98.20 98.21 +0.01 2.64 1.50 Aug 20 p 97.16 97.17 +0.01 2.65 2.63 Aug 20 p 99.30 99.31 +0.01 2.65 8.75 Aug 20 k 113.08 113.09 +0.01 2.63 1.38 Aug 20 p 97.05 97.06 +0.02 2.66 2.13 Aug 20 p 98.25 98.26 +0.01 2.66 1.38 Sep 20 p 97.03 97.04 +0.01 2.66 1.38 Sep 20 p 97.01 97.02 +0.02 2.67 2.00 Sep 20 p 98.14 98.15 +0.01 2.68 1.63 Oct 20 p 97.17 97.18 +0.01 2.68 1.38 Oct 20 p 96.28 96.29 +0.01 2.70 1.75 Oct 20 p 97.24 97.25 +0.01 2.69 1.75 Nov 20 p 97.23 97.24 +0.01 2.70 2.63 Nov 20 p 99.26 99.27 +0.02 2.70 1.63 Nov 20 p 97.11 97.12 +0.02 2.71 2.00 Nov 20 p 98.09 98.10 +0.02 2.71 1.88 Dec 20 p 97.30 97.31 +0.02 2.71 1.75 Dec 20 p 97.17 97.18 +0.01 2.72 2.38 Dec 20 p 99.04 99.05 +0.01 2.72 2.00 Jan 21 p 98.05 98.06 +0.02 2.72 1.13 Jan 21 f 101.14 101.15 .57 1.38 Jan 21 p 96.15 96.16 +0.01 2.73 2.13 Jan 21 p 98.13 98.14 +0.01 2.73 2.25 Feb 21 p 98.24 98.25 +0.02 2.73 3.63 Feb 21 p 102.11 102.12 +0.01 2.73 7.88 Feb 21 k 113.21 113.22 2.67 1.38 Feb 21 p 95.22 95.23 +0.02 2.74 2.00 Feb 21 p 98.01 98.02 +0.02 2.74 2.38 Mar 21 p 99.00 99.01 +0.01 2.74 1.25 Mar 21 p 95.28 95.29 +0.01 2.75 2.25 Mar 21 p 98.20 98.21 +0.01 2.75 .13 Apr 21 f 98.12 98.13 .68 2.38 Apr 21 p 98.31 99.00 +0.02 2.75 1.38 Apr 21 p 96.03 96.04 +0.02 2.76 2.25 Apr 21 p 98.18 98.19 +0.02 2.76 2.63 May 21 p 99.20 99.21 +0.01 2.75 3.13 May 21 p 101.00 101.01 +0.01 2.77 8.13 May 21 k 115.12 115.13 +0.01 2.73 2.00 May 21 p 97.24 97.25 +0.01 2.78 1.13 Jun 21 p 95.02 95.03 +0.01 2.79 2.13 Jun 21 p 98.01 98.02 +0.01 2.78 .63 Jul 21 f 100.10 100.11 .52 1.13 Jul 21 p 94.28 94.29 +0.01 2.80 2.25 Jul 21 p 98.10 98.11 +0.01 2.80 2.13 Aug 21 p 97.29 97.30 +0.02 2.80 8.13 Aug 21 k 116.18 116.19 +0.01 2.75 1.13 Aug 21 p 94.24 94.25 +0.02 2.81 2.00 Aug 21 p 97.15 97.16 +0.02 2.81 1.13 Sep 21 p 94.19 94.20 +0.02 2.82 2.13 Sep 21 p 97.25 97.26 +0.02 2.82 1.25 Oct 21 p 94.26 94.27 +0.01 2.83 2.00 Oct 21 p 97.08 97.09 +0.01 2.83 2.00 Nov 21 p 97.08 97.09 +0.01 2.83 8.00 Nov 21 k 117.06 117.07 +0.01 2.79 1.75 Nov 21 p 96.11 96.12 +0.01 2.84 1.88 Nov 21 p 96.26 96.27 +0.01 2.82 2.00 Dec 21 p 97.03 97.04 +0.01 2.85 2.13 Dec 21 p 97.17 97.18 +0.01 2.84 .13 Jan 22 f 98.00 98.01 .68 1.50 Jan 22 p 95.07 95.08 +0.01 2.86 1.88 Jan 22 p 96.18 96.19 +0.01 2.86 2.00 Feb 22 p 96.31 97.00 +0.01 2.86 ARCResources 180874 14.33 13.78 14.27 +.52 ATSAutoTlng 76722 19.95 19.16 19.25 +1.92 AZMiningInc 102448 4.29 4.15 4.16 -.01 AdvOil Gas 90256 4.10 3.96 4.01 +.05 AirCdaV VV 85140 24.86 24.55 24.59 -.10 AlamosGoldA 59015 6.61 6.43 6.61 +.17 AlgonquinPwr 99366 12.44 12.25 12.29 -.16 AlimntatnBSV 87415 54.29 53.66 53.70 -.51 AphriaInc J 568033 12.88 11.82 11.89 -.87 AthabascaOil 498246 1.95 1.89 1.95 +.10 AuroraCannabi 835771 7.45 7.17 7.20 -.26 B2GoldCorpo 234002 3.50 3.42 3.49 +.02 BCE Inc 171344 54.34 54.09 54.11 -.07 BarrickGold 153220 16.93 16.83 16.91 ... BaytexEnergy 712386 6.09 5.93 6.02 +.15 BellatrixExpl 86592 1.65 1.58 1.61 ... BirchcliffEng 159350 4.80 4.56 4.77 +.25 Bk NS 171235 80.78 80.37 80.54 -.24 BkMontreal 100582 101.58 101.00 101.53 +.15 BlackPearlo 157003 1.54 1.50 1.52 ... BlackberryLtd 131861 14.96 14.73 14.81 -.03 BombardirBSV 556910 4.32 4.22 4.25 -.03 BonavistaEgy 132436 1.71 1.64 1.68 +.05 BrookdALV 74526 51.98 51.49 51.61 -.16 CIBC 106052 117.07 116.31 116.63 -.14 CamecoCorp 62584 14.83 14.61 14.63 -.08 CannTustHoldi 95011 9.04 8.82 8.82 -.04 CanopyGrowth 527945 33.65 31.41 33.14 +1.13 CardinalEngy 59997 5.70 5.57 5.61 +.01 CdnEgySrvTc 241891 5.77 5.45 5.71 +.21 CdnNatRail 199418 108.77 105.86 107.44 +1.09 CdnNatRes 402941 48.34 47.26 48.06 +1.12 CenovusEngy 784482 14.54 14.20 14.32 +.40 CequenceEgy 160739 .07 .07 .07 +.01 ChoiceREITUn 84791 11.60 11.40 11.43 -.15 CrescentPnt 342940 11.04 10.83 11.01 +.24 CrewEngy 162689 2.75 2.64 2.71 +.09 DetourGoldo 79864 10.12 9.85 10.10 +.06 ECNCapitalCo 136716 3.60 3.52 3.57 +.04 EldoradoGld 102656 1.27 1.23 1.27 +.05 Electrovaya 83553 .19 .16 .18 -.01 ElementFin 278368 6.07 5.69 5.97 +.21 EnCanaCorp 458734 17.63 17.25 17.55 +.36 EnbridgeInc 474192 42.42 41.85 42.19 +.39 EnbridgeIncme 305330 29.59 28.75 29.47 +1.49 EnerplusCorp 110616 16.43 15.86 16.38 +.61 EroCopperCor 62900 8.72 8.11 8.59 +.45 FinningIntl 57848 33.32 32.35 32.38 -.86 FirstQntumo 176077 22.27 21.63 22.03 +.03 Fortis Inc 85466 41.53 41.31 41.42 -.45 GearEnergyLt 69436 1.18 1.12 1.18 +.05 GoldcorpInc 132456 17.43 17.25 17.31 -.08 GranTierrao 134235 4.46 4.29 4.37 +.11 HrznCrdOilBl 203546 11.85 11.50 11.64 +.03 HrznCrdOilBr 191025 4.78 4.63 4.72 -.01 HrznNatGsBr 67531 14.26 13.53 13.63 -.42 HrznNtGsBul 181655 3.91 3.72 3.89 +.12 HudBayMnrls 115896 9.67 9.39 9.41 -.07 HuskyEngy 120892 19.73 19.08 19.21 +.24 HydroOneLimi 98916 19.17 18.95 19.11 +.18 ISharesS P60 259621 24.24 24.13 24.17 +.04 IShrsCapEngy 105616 13.42 13.19 13.40 +.28 ImperialOil 146046 42.10 41.62 41.89 +.15 InterPipeline 70592 23.99 23.79 23.95 +.11 IronBridgeRe 121496 .60 .55 .60 +.07 IvanhoeAo 61633 3.39 3.33 3.37 +.02 JustEngyGrp 190263 4.91 4.68 4.72 -.35 KeltExplo 63074 8.83 8.65 8.76 +.11 KeyeraCorp 87693 34.69 34.05 34.32 -.21KinrossGold 328689 4.62 4.48 4.56 ... KlondexMineo 67284 3.22 3.13 3.17 +.04 Loblaw Co 70927 66.46 65.49 65.56 -.19 LundinMng 308102 8.80 8.58 8.65 +.12 MEGEnergy 363955 9.36 9.00 9.15 -.01 MagnaInt l 89849 85.09 84.24 84.79 +.01 ManulifeFin 334921 25.08 24.82 24.91 -.03 MarathonGold 180148 1.20 1.03 1.04 +.01 MedReleafCorp 125091 23.70 22.27 22.28 -1.66 Metro Inc 65558 42.90 42.45 42.72 +.36 NDynastyMin 78557 .92 .84 .86 -.03 NatBkCan 64357 63.42 63.07 63.19 +.03 NemaskaLithiu 337756 1.29 1.21 1.28 +.07 NeovascInc 108324 .04 .04 .04 -.01 NevsunReso 148209 4.51 4.36 4.40 -.07 New Gold 61050 2.95 2.90 2.94 -.01 NutrienLtd 262126 66.50 65.32 66.01 -.17 NuvistaEngy 74015 9.71 9.46 9.67 +.17 ObsidianEnerg 102010 1.55 1.48 1.52 +.05 OceanaGoldCrp 90129 3.33 3.27 3.27 -.03 OncolyticBio 142190 1.03 .86 .99 +.11 OpenTextCorp 131172 43.76 43.46 43.46 -.15 OsiskoMining 77781 2.25 2.15 2.25 +.09 PHXEnergySrv 291552 2.20 2.01 2.19 +.14 ParamountA 57092 15.60 15.15 15.58 +.47 ParexReso 65616 23.87 23.43 23.49 +.03 PembinaPipe 110932 44.58 44.25 44.47 +.13 PeytoExpl 91337 11.38 11.10 11.31 +.09 PowerCorpSV 65553 30.15 29.86 29.95 +.08 PrairieSkyRyl 60748 28.54 27.49 28.32 +.86 PrecisionDrl 281497 5.25 5.02 5.16 +.15 Prometico 65068 .74 .71 .74 +.03 QuebecorBSV 62652 24.77 24.36 24.55 -.13 RagingRiver 157513 7.96 7.74 7.82 +.03 RioCanRlUn 75573 23.66 23.46 23.54 +.07 RogersCommB 65802 62.15 61.66 61.99 -.19 RoyalBank 174888 101.31 100.87 101.05 -.26 SecureEngyo 72601 8.46 8.16 8.39 +.27 SevenGenClA 125967 18.35 17.30 18.24 +.97 ShawCommBNV 71499 26.20 26.04 26.06 -.07 SpartanEngyCo 272569 6.82 6.45 6.82 +.42 Sprectra7Micro 70565 .14 .13 .13 -.01 Stornowayo 57731 .54 .51 .51 -.03 SunLifeFin 93701 56.09 55.61 55.76 +.21 SuncorEngy 338249 53.43 52.40 53.05 +.61 SurgeEnergyo 97152 2.74 2.65 2.72 +.09 T D Bank 259309 75.73 75.31 75.59 +.06 TORCOil Gas 163063 8.11 7.96 8.06 +.12 TahoeReso 58556 6.20 6.06 6.10 -.09 TamarackVall 144347 4.20 4.13 4.16 +.03 TeckResLimit 147110 36.88 36.35 36.60 -.13 Telus Corp 74138 45.72 45.54 45.64 -.05 TheStarsGrou 255155 48.01 46.59 46.59 -.94 ThomsonReuter 74382 50.24 49.68 50.01 +.16 TourmalineOil 76399 25.48 24.80 25.41 +.59 TransCdaCorp 244553 54.89 53.75 53.96 -.73 TrevaliMngo 70489 1.13 1.11 1.11 -.01 TricanWell 232473 3.49 3.37 3.46 +.10 TrinidadDrill 66282 2.01 1.92 1.99 +.08 ValeantPharma 124318 28.57 27.92 28.05 -.21 ValeuraEgyJ 72221 5.45 5.03 5.06 -.24 VermilionEgy 181537 46.48 43.96 46.34 +2.64 WesternForst 76800 2.88 2.83 2.87 +.04 WhitecapReso 277032 9.90 9.62 9.86 +.35 WstrnCoppero 78442 1.19 1.07 1.19 +.11 YamanaGld 191140 3.60 3.55 3.59 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.01 96.02 +0.01 2.86 1.88 Feb 22 p 96.15 96.16 +0.01 2.86 1.75 Mar 22 p 95.29 95.30 +0.01 2.88 1.88 Mar 22 p 96.11 96.12 2.88 .13 Apr 22 f 97.18 97.19 -0.01 .75 1.75 Apr 22 3p 95.25 95.26 +0.01 2.88 1.88 Apr 22 p 96.08 96.09 +0.01 2.88 1.75 May 22 p 95.23 95.24 +0.01 2.89 1.88 May 22 p 96.05 96.06 +0.01 2.88 1.88 May 22 p 95.22 95.23 +0.01 2.88 1.75 Jun 22 p 95.19 95.20 +0.01 2.89 2.13 Jun 22 p 97.01 97.02 +0.01 2.89 .13 Jul 22 f 97.31 98.00 .62 1.88 Jul 22 p 96.00 96.01 +0.02 2.89 2.00 Jul 22 p 96.15 96.16 +0.02 2.89 1.63 Aug 22 p 94.30 94.31 +0.02 2.89 7.25 Aug 22 k 117.15 117.16 2.85 1.63 Aug 22 p 94.29 94.30 +0.02 2.89 1.88 Aug 22 p 95.28 95.29 +0.02 2.90 1.75 Sep 22 p 95.09 95.10 +0.02 2.91 1.88 Sep 22 p 95.25 95.26 +0.01 2.90 1.75 Oct 22 p 95.22 95.23 +0.01 2.91 2.00 Oct 22 p 96.07 96.08 +0.02 2.91 1.63 Nov 22 p 94.19 94.20 +0.01 2.91 7.63 Nov 22 k 119.28 119.29 2.88 2.00 Nov 22 p 96.05 96.06 +0.01 2.90 2.13 Dec 22 p 96.19 96.20 +0.02 2.92 .13 Jan 23 f 97.08 97.09 -0.01 .72 1.75 Jan 23 p 94.28 94.29 +0.02 2.92 2.38 Jan 23 p 97.19 97.20 +0.01 2.92 2.00 Feb 23 p 95.29 95.30 +0.01 2.92 7.13 Feb 23 k 118.18 118.19 2.90 1.50 Feb 23 p 93.21 93.22 +0.02 2.93 2.63 Feb 23 p 98.22 98.23 +0.02 2.92 1.50 Mar 23 p 93.17 93.18 +0.02 2.93 2.50 Mar 23 p 98.02 98.03 +0.01 2.93 .63 Apr 23 f 99.08 99.09 -0.01 .78 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 15.19 -1.4 -.1 +3.8/B IntrmDvrsMnA m MS 14.09 ... -.9 +1.0/B IntrmDvrsMnC m MS 14.08 -.1 -1.3 +.2/E LgCpGrA m LG 50.67 +1.3 +6.0 +13.8/A LgCpGrAdv LG 55.08 +1.3 +6.1 +14.1/A LgCpGrC m LG 38.25 +1.2 +5.8 +12.9/B LgCpGrI LG 54.80 +1.3 +6.2 +14.1/A LgCpGrK b LG 51.55 +1.3 +6.0 +13.7/A LtdDurHiIncAdv HY 10.21 -.3 +.4 +3.5/C MuniBdInfStr1 b MS 10.15 +.1 +.2 +2.2/A MuniBdInfStr2 MS 10.15 +.1 +.1 +2.2/A MuniBdInfStrA m MS 10.19 +.1 +.1 +2.0/A MuniBdInfStrAdv MS 10.19 +.1 +.2 +2.3/A MuniIncCAA m MF 10.99 ... -1.0 +2.5/B MuniIncCAAdv MF 10.99 ... -.9 +2.7/A MuniIncIIArznA m SI 10.91 ... -1.0 +2.8/A MuniIncIIMAA m MT 11.01 -.3 -1.4 +2.1/B MuniIncIIMINA m SM 10.04 -.3 -1.4 +2.1/B MuniIncIINJA m MJ 9.57 -.1 -1.3 +3.0/B MuniIncIIOhioA m MO 9.78 ... -1.1 +2.6/A MuniIncIIPEA m MP 10.29 ... -1.1 +2.6/B MuniIncIIVIA m SI 10.92 -.2 -1.1 +2.5/A MuniIncNYA m MN 9.76 -.1 -1.3 +2.5/A MuniIncNYAdv MN 9.76 ... -1.2 +2.7/A MuniIncNYC m MN 9.75 -.1 -1.6 +1.7/C MuniIncNtnA m MI 10.08 -.1 -1.3 +2.7/A MuniIncNtnAdv MI 10.08 ... -1.2 +3.0/A MuniIncNtnC m MI 10.06 -.2 -1.6 +1.9/C ReltvValA m LV 5.87 -.2 +.7 +9.6/A ReltvValAdv LV 5.92 -.2 +.7 +9.9/A ReltvValC m LV 5.86 ... +.5 +8.9/B SelUSEqAdv LB 17.16 +.3 +2.4 +10.8/A SelUSLSA m LO 12.85 +.9 +1.9 +5.6/B SelUSLSAdv LO 13.05 +1.0 +2.0 +5.8/B SelUSLSC m LO 12.31 +.9 +1.7 +4.8/B ShortDurPlus CS 11.54 ... -.3 +.3/D SmCpGrA m SG 58.39 +2.8 +13.2 +14.5/A SmCpGrI SG 63.23 +2.8 +13.3 +14.8/A SstnlGlbThtcA m WS 119.46 +.2 +1.8 +10.2/A SstnlGlbThtcAdv WS 126.48 +.2 +1.9 +10.4/A SustIntlThtcA m FG 19.61 +.2 +.5 +4.1/E TxMgAlMktIncA m CA 12.50 ... -1.9 +2.6/E TxMgWtAprStrAdv WS 16.53 +.4 +2.2 +7.1/C TxMgdIntl FB 18.64 -.7 +1.1 +5.0/B AAMInsgtSelIncI d TW 9.79 -1.7 -3.3 +2.6/BABAllMktRlRet1 b IH 9.09 +2.5 +2.7 +1.1/E AllMktTRA m MA 14.71 -.5 -.8 +3.0/E AllMktTRAdv MA 14.81 -.5 -.7 +3.3/E AllMktTRC m MA 14.60 -.6 -1.2 +2.2/E BdInStrat1 b IP 10.54 -.9 -1.0 +1.8/A BdInStrat2 IP 10.54 -.8 -.9 +1.9/A CncntrGrAdv LG 36.31 +1.5 +6.6 +10.3/D CnsrvWlthStratA m CA 12.11 +.2 -.2 +2.6 CorOppsA m LG 20.75 +1.0 +2.4 +11.1/C DiscvGrA m MG 12.33 +3.4 +13.5 +13.2/A DiscvGrAdv MG 13.16 +3.4 +13.6 +13.4/A DiscvValA m SV 23.52 +2.7 +3.2 +9.2/C DiscvValAdv SV 24.08 +2.7 +3.3 +9.5/B DiscvValC m SV 20.70 +2.6 +2.9 +8.4/C DiscvValI SV 23.36 +2.7 +3.3 +9.5/B DiscvValR b SV 22.82 +2.6 +3.1 +8.8/C DiscvValZ SV 23.34 +2.7 +3.4 +9.6/B DiversMunicipal MS 14.08 ... -.8 +1.3/A EmMkts EM 32.63 -1.6 +.3 +5.0/C EqIncA m LV 28.82 -.8 -.2 +6.9/D EqIncAdv LV 29.10 -.8 -.1 +7.2/C EqIncC m LV 28.41 -.9 -.4 +6.2/D GlbBdA m IB 8.22 -1.0 -1.3 +2.3/B GlbBdAdv IB 8.21 -1.0 -1.2 +2.5/A GlbBdC m IB 8.24 -1.2 -1.7 +1.5/C GlbBdI IB 8.21 -1.0 -1.2 +2.6/A GlbBdR b IB 8.21 -1.0 -1.5 +1.9/B GlbRkAllcA m TV 16.38 +.4 -.2 +3.1/C GlbRlEstInvmA m GR 14.14 +.4 -2.5 +2.6/B GlbRlEstInvmIII GR 10.77 +.4 -2.2 +3.3/B GrA m LG 79.19 +1.3 +7.9 +14.3/A HiIncA m HY 8.48 -1.3 -1.5 +4.6/A HiIncAdv HY 8.49 -1.3 -1.4 +4.8/A HiIncC m HY 8.58 -1.4 -1.9 +3.8/C HiIncI HY 8.49 -1.4 -1.5 +4.9/A HiIncK b HY 8.48 -1.5 -1.5 +4.5/A HiIncR b HY 8.47 -1.5 -1.8 +4.2/B HiIncZ HY 8.49 -1.4 -1.4 +4.9/A IntermBdA m CI 10.78 -1.0 -2.0 +1.5/B IntermBdAdv CI 10.78 -1.0 -2.0 +1.7/A IntermCAMuniA m SS 14.01 ... -.7 +1.2/A IntermNYMuniA m SS 13.71 -.1 -.9 +1.2/A Intl FB 18.64 -.7 +1.1 +5.0/B IntlValA m FV 14.84 -1.4 -.1 +3.5/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 18, 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 15.89 +.4 -1.5 +4.0/E ValAdv LV 15.91 +.4 -1.5 +4.3/E WlthApprStrA m WS 16.67 +.4 +2.0 +6.4/C WlthApprStrAdv WS 16.63 +.4 +2.1 +6.7/CAC AlternativesEqMktNetrlInv NE 11.45 +.4 +2.0 +.8/D MktNetrlValInv NE 10.13 -1.1 -3.2 +.9/DAIGActvAllcA f MA 17.73 ... +.5 +5.3/C FlexCrdtA m HY 3.40 -.2 +1.0 +3.7/C FocedDivStrB m LV 17.36 -2.1 -6.2 +6.2/D FocedDivStrC m LV 17.34 -2.1 -6.2 +6.2/D IntlDivStrA m FV 9.21 -3.4 -3.7 -2.0/E MltAstAllcA f MA 18.45 +.1 +.5 +5.4/C SrFltngRtA m BL 8.12 +.2 +1.7 +3.7/B SrFltngRtC m BL 8.11 +.1 +1.5 +3.3/C StrBdA m MU 3.32 -1.8 -3.1 +1.8/D StrValA m LV 31.11 -.9 -1.4 +6.2/D USGvtSecA m GI 8.84 -.9 -1.9 -1.1/EALPSRdRcksLtdPrEI d SW 7.38 -.7 +1.5 +8.2/C RdRcksLtdPrEInv m SW 7.26 -.5 +1.5 +7.9/DAMGCHEqPtnrsBalN b MA 17.40 +.4 +2.4 +6.6/A FQGlbRkBalZ TV 15.67 +.5 -2.1 +4.7/B FQTxMgdUSEqI LB 31.80 +1.8 +5.2 +8.9/C GWKCorBdI CI 9.73 -1.6 -3.4 +.6/D GWKMnBdI MI 11.37 -.3 -1.9 +2.0/C GWKMnEnhYiI HM 9.75 -.2 -1.6 +4.3/C GWKSmCpCorI SG 29.40 +1.1 +3.4 +12.0/B MgrsAmIntrGvS GI 10.27 -1.2 -2.7 +.1/B MgrsAmShrtDrGvS UB 9.45 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.80 -2.0 ... +4.5/E MgrsBrBlueS LG 49.95 -1.4 +4.3 +10.8/D MgrsBrwineS MG 49.16 +.5 +5.4 +9.3/C MgrsCaEmergCoI SG 63.41 +3.7 +8.6 +18.8/A MgrsCaMidCpN b MG 31.13 +.1 +2.9 +8.8/C MgrsCeRlEsttS SR 9.65 -.4 -7.0 +2.8/B MgrsDblCrPlsBdI CI 10.34 -1.0 -2.0 +1.8 MgrsDblCrPlsBdN b CI 10.34 -1.1 -2.1 +1.5 MgrsEmergOppsS SG 50.14 +3.3 +9.2 +12.4/B MgrsFrpntMdCpI MV 42.60 -.7 -2.7 +5.0/E MgrsFrpntMdCpN b MV 41.49 -.7 -2.8 +4.7/E MgrsLmsSylsBdS CI 26.12 -1.6 -2.2 +2.2/A MgrsMntCldGrI LG 20.41 -.2 +3.6 +8.2/E MgrsMntCldGrN b LG 20.32 -.2 +3.5 +8.0/E MgrsSkylnSpcEqS d SB 44.77 +.8 +1.8 +6.4/E MgrsSpecialEqS SG 133.18 +2.7 +11.5 +12.4/B RRDivAllCpVlI LV 12.41 +1.1 -.6 +6.9/D RRDivAllCpVlN b LV 12.41 +1.1 -.8 +6.6/D RRSmCpValI SB 13.53 -1.0 +2.4 +11.2/A SthrnSnSmCpN m SB 25.17 +1.5 -3.4 +1.7/E SystMidCpValI MV 15.99 +2.8 +2.1 +8.7/B TmsSqMidCpGrI MG 19.92 +.9 +5.6 +9.0/C TmsSqMidCpGrS MG 19.41 +.8 +5.5 +8.8/C TmsSqSmCpGrI SG 18.89 +1.6 +9.0 +10.7/C TmsSqSmCpGrS SG 18.41 +1.6 +8.9 +10.5/C TrilogyEMktsEqZ d EM 10.07 -1.6 -2.0 +7.5/A YackFocI d LB 20.70 -2.3 -1.8 +8.3/D YackFocN d LB 20.72 -2.4 -1.9 +8.1/D YacktmanI d LV 22.57 -1.7 -1.2 +7.6/CAQRDiversArbtrgI NE 9.24 +.1 +1.3 +3.0/A DiversArbtrgN b NE 9.24 +.1 +1.3 +2.7/A IntlEqI FB 11.18 -.4 +2.0 +6.5/A IntlMomStyleI FG 16.40 +1.1 +4.5 +4.9/D LgCpMomStyleI LG 23.02 +1.3 +6.8 +10.9/D LgCpMomStyleN b LG 23.02 +1.3 +6.7 +10.6/D MgdFtsStratI FF 9.01 ... -2.4 -4.4/D MgdFtsStratN b FF 8.87 -.1 -2.5 -4.6/D MltStratAltI AM 8.66 -2.6 -4.3 +2.1/B MltStratAltN b AM 8.61 -2.6 -4.3 +1.9/B RkBalCmdtsStrI BB 7.03 -.3 +1.9 +2.7/A RkParityI TV 9.71 -1.0 -1.1 +3.3/C RkParityIIMVI TV 9.23 +.7 -.3 +2.2/D SmCpMomStyleI SG 25.45 +2.9 +8.4 +10.5/CATDiscpEqInstl LB 20.01 +1.6 +4.4 +10.4/BAberdeenGlbHiIncA b HY 9.01 -.8 -.3 +2.0/E GlbHiIncI HY 8.43 -.8 -.3 +2.1/E IntlSmCpA m FR 31.85 -1.9 +1.1 +7.8/D SelIntlEqA b FB 26.74 -2.2 -2.6 +2.6/E TotalRetBdA b CI 12.69 -1.5 -3.0 +1.2/B TotalRetBdI CI 12.50 -1.5 -2.8 +1.4/BAbsolute StrategiesInstl AM 8.30 -1.0 +.4 -1.9/EAcadianEmMktsInv d EM 21.89 -1.9 -2.2 +5.4/CAccessCptCmntyInvmIns GI 8.63 -1.3 -2.8 +.2/BAdvisorOneCLSGlbDiversEqN WS 18.92 -.2 +1.8 +6.5/CAdvisory ResearchMLPEngyIncA m LP 8.59 +4.4 -.8 -8.2/C MLPEngyIncC m LP 8.60 +4.2 -1.1 -8.9/D MLPEngyIncI d LP 8.44 +4.3 -.8 -8.0/C MLPEngyInfrasI d LP 8.22 +4.3 -.9 -9.2/DAegisVal SV 20.84 +.2 +6.0 +16.1/AAkreFocInstl d LG 35.45 +2.1 +7.3 +13.9/A FocRetail m LG 34.74 +2.1 +7.2 +13.6/AAl FrankInv m LV 25.07 +.8 +1.1 +7.7/CAlgerCptlApprecA m LG 26.67 +1.8 +8.2 +12.0/C CptlApprecC m LG 21.13 +1.8 +7.9 +11.2/C CptlApprecI2 LG 89.55 +1.8 +8.4 +12.2/C CptlApprecInsI LG 35.10 +1.7 +8.3 +12.2/C GrIncA m LB 40.37 +.1 -.2 +8.9/C IntlGrA m FG 17.21 +.9 +.9 +2.3/E LgCpGrI2 LG 69.03 +3.7 +12.1 +10.5/D MidCpGrA m MG 14.61 +2.5 +6.8 +8.4/D MidCpGrI2 MG 26.69 +2.6 +6.8 +8.5/D MidCpGrInstlI MG 31.28 +2.5 +6.6 +8.6/D SmCpGrA m SG 9.55 +4.5 +13.3 +12.1/B SmCpGrI2 SG 27.32 +4.4 +13.1 +12.5/B SmCpGrInstlI SG 22.76 +4.2 +12.3 +12.4/B SpectraA m LG 22.34 +2.0 +8.6 +12.2/BAllianzGIFocedGrA m LG 56.73 +1.7 +7.3 +13.5/B FocedGrC m LG 39.38 +1.7 +7.0 +12.6/B GlbSmCpA m SW 52.62 +1.6 +5.1 +7.8/D HlthSciA m SH 32.97 +1.3 +3.8 +2.8/C NFJDivValA m LV 15.29 +1.1 +1.5 +7.2/C NFJDivValC m LV 15.44 +1.0 +1.2 +6.4/D NFJDivValInstl LV 15.41 +1.1 +1.7 +7.6/C NFJIntlValA m FV 19.74 -.6 +.1 -3.0/E NFJLgCapValA m LV 27.07 +1.3 +1.1 +9.1/B NFJMidCapValA m MV 30.77 -.5 -1.8 +10.5/A NFJMidCapValC m MV 25.23 -.6 -2.0 +9.7/A NFJMidCapValIns MV 32.90 -.4 -1.6 +10.9/A NFJSmCpValA m SV 21.67 +1.0 ... +6.2/E NFJSmCpValAdmin b SV 21.60 +1.0 ... +6.3/E NFJSmCpValC m SV 19.28 +1.0 -.3 +5.4/E NFJSmCpValInstl SV 24.28 +1.0 +.1 +6.6/D TechA m ST 70.69 +1.4 +15.4 +20.7/B TechC m ST 54.67 +1.4 +15.1 +19.8/B TechInstl ST 79.35 +1.5 +15.6 +21.2/BAlpineDynDivInstl WS 4.20 +1.0 +2.2 +7.3/C IntlRlEsttEqIns GR 23.85 -1.0 -.9 +3.6/B RltyIncGrIns SR 20.76 -1.3 -8.2 +2.9/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 35.92 -.8 +2.7 +11.1/C MutIncInv b LB 49.68 -.4 -2.9 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 29.08 +1.3 +1.8 +9.5/A BrdgwyLgCpGrIns LG 32.33 +.3 +8.2 +12.3/B IntlEqInstl FV 21.07 +.4 +.9 +3.4/C IntlEqInv FV 20.88 +.3 +.8 +3.0/C LgCpValAdv b LV 27.05 +1.7 +1.2 +6.9/D LgCpValInstl LV 29.55 +1.8 +1.4 +7.5/C LgCpValInv LV 27.42 +1.7 +1.2 +7.1/C MidCpValInv MV 17.17 +.5 -2.3 +7.1/C SmCpValAdv b SV 27.07 +3.1 +3.8 +9.2/C SmCpValInstl SV 28.51 +3.2 +4.0 +9.7/B SmCpValInv SV 27.43 +3.1 +3.9 +9.4/BAmerican CenturyAdpteEqInv LB 12.08 +1.5 +2.7 +9.4/C AdpteSmCpInv MB 21.22 -.7 +2.0 +7.6/C AllCpGrInv LG 34.85 +1.1 +5.5 +10.8/D BalI MA 19.07 +.1 +1.6 +6.0/B BalInv MA 19.06 +.1 +1.5 +5.7/B CAHYMuniI MC 10.45 -.1 -.7 +4.3/A CAHYMuniInv MC 10.45 -.2 -.9 +4.1/A CAInTFBdBdI MF 11.65 ... -1.1 +2.1/C CAInTFBdBdInv MF 11.64 -.1 -1.2 +1.9/C CorEqPlusInv LB 15.85 +.6 +3.2 +8.4/D CorPlusInv CI 10.40 -1.5 -2.7 +1.3/B CptlValInv LV 8.76 +1.4 ... +6.4/D DiscpGrInv LG 23.96 +1.0 +5.0 +10.9/D DiversBdA m CI 10.34 -1.6 -3.3 +.4/E DiversBdI CI 10.34 -1.6 -3.0 +.9/C DiversBdInv CI 10.34 -1.6 -3.1 +.7/D EmMktsA m EM 11.61 -2.5 -1.8 +7.8/A EmMktsI EM 12.34 -2.5 -1.7 +8.3/A EmMktsInv EM 12.03 -2.5 -1.7 +8.1/A EqGrA m LB 33.79 +1.0 +4.5 +9.1/C EqGrI LB 33.88 +1.0 +4.7 +9.6/C EqGrInv LB 33.84 +1.0 +4.6 +9.3/C EqIncA m LV 8.79 +.7 -1.1 +9.8/A EqIncC m LV 8.78 +.6 -1.3 +8.9/B EqIncI LV 8.81 +.8 -.9 +10.3/A EqIncInv LV 8.80 +.8 -.9 +10.1/A EqIncR b LV 8.76 +.7 -1.1 +9.5/A EqIncR6 LV 8.82 +.8 -.8 +10.4/A GlbGoldInv SP 8.59 -2.6 -1.8 +4.9/B GlbGrInv WS 12.87 +1.6 +5.6 +8.4/B GlbRlEsttInv GR 11.66 -.4 -1.9 +2.1/C GovtBdA m GI 10.58 -1.1 -2.5 -.1/C GovtBdInv GI 10.58 -1.1 -2.4 +.1/B GovtBdR5 GI 10.58 -1.1 -2.3 +.3/A GrA m LG 33.82 +.4 +6.2 +12.5/B GrI LG 35.52 +.5 +6.4 +13.0/B GrInv LG 34.90 +.4 +6.3 +12.8/B GrR b LG 33.06 +.4 +6.1 +12.2/B GrR6 LG 35.50 +.5 +6.5 +13.2/B HYInv HY 5.58 -.8 -.5 +3.3/D HYMuniI HM 9.59 +.1 +.3 +4.9/B HYMuniInv HM 9.59 ... +.2 +4.6/B HeritageA m MG 21.83 +.1 +4.9 +7.2/E HeritageC m MG 17.57 +.1 +4.6 +6.4/E HeritageI MG 25.09 +.2 +5.1 +7.7/D HeritageInv MG 23.61 +.1 +5.0 +7.5/D IncandGrA m LV 40.18 +.8 +2.7 +9.0/B IncandGrI LV 40.32 +.9 +2.9 +9.5/A IncandGrInv LV 40.25 +.8 +2.8 +9.3/A InAdjBdA m IP 11.38 -1.5 -2.1 +.6/C InAdjBdInv IP 11.41 -1.5 -2.1 +.9/B InAdjBdR5 IP 11.41 -1.4 -1.9 +1.1/B IntTrmTxFrBdI MI 11.12 ... -.9 +2.2/B IntTrmTxFrBdInv MI 11.12 ... -1.0 +2.0/C IntlBdInv IB 12.97 -5.3 -1.6 +1.2/C IntlDiscvInv FR 17.53 ... +3.0 +8.3/C IntlGrA m FG 13.90 +.4 +4.3 +5.1/D IntlGrI FG 13.70 +.5 +4.5 +5.6/C IntlGrInv FG 13.79 +.5 +4.4 +5.4/C IntlOppsInv FR 11.60 -1.2 +4.1 +11.7/A InvGinnieMaeInv GI 10.10 -1.1 -2.2 .../C InvGinnieMaeR5 GI 10.10 -1.0 -2.2 +.2/B InvOC2020A m TE 12.58 -.2 +.6 +4.1/D InvOC2020I TE 12.60 -.2 +.7 +4.5/C InvOC2020Inv TE 12.59 -.2 +.6 +4.3/C InvOC2020R b TE 12.57 -.2 +.4 +3.8/D InvOC2025A m TG 14.95 -.2 +.6 +4.4/D InvOC2025I TG 14.97 -.1 +.8 +4.9/D InvOC2025Inv TG 14.96 -.2 +.7 +4.7/D InvOC2025R b TG 14.93 -.3 +.5 +4.2/E InvOC2030A m TH 13.09 -.1 +.9 +4.9/D InvOC2030I TH 13.11 -.1 +1.0 +5.3/D InvOC2030Inv TH 13.11 -.1 +.9 +5.1/D InvOC2030R b TH 13.08 -.2 +.8 +4.6/E InvOC2035A m TI 16.42 +.1 +1.3 +5.3/E InvOC2035I TI 16.45 +.1 +1.4 +5.8/D InvOC2035Inv TI 16.43 +.1 +1.4 +5.6/E InvOC2035R b TI 16.41 +.1 +1.2 +5.0/E InvOC2040A m TJ 13.90 +.2 +1.6 +5.8/E InvOC2040I TJ 13.92 +.2 +1.8 +6.3/D InvOC2040Inv TJ 13.92 +.2 +1.8 +6.0/D InvOC2040R b TJ 13.89 +.2 +1.5 +5.5/E InvOC2045A m TK 17.50 +.3 +1.9 +6.3/E InvOC2045I TK 17.54 +.3 +2.0 +6.7/D InvOC2045Inv TK 17.52 +.3 +2.0 +6.5/D InvOC2045R b TK 17.50 +.3 +1.8 +6.0/E InvOC2050A m TN 14.31 +.4 +2.1 +6.6/D InvOC2050I TN 14.34 +.3 +2.2 +7.1/C InvOC2050Inv TN 14.32 +.4 +2.1 +6.9/D InvOC2050R b TN 14.30 +.3 +2.0 +6.3/E InvOC2055A m TL 15.34 +.4 +2.2 +6.8/D InvOC2055Inv TL 15.36 +.4 +2.3 +7.1/D InvOC:AgrInv AL 17.27 +.1 +2.1 +6.7/B InvOC:CnsrvInv CA 13.81 -.4 +.5 +4.3/B InvOCInRetA m RI 13.35 -.2 +.5 +3.9/A InvOCInRetI RI 13.35 -.1 +.6 +4.4/A InvOCInRetInv RI 13.35 -.1 +.6 +4.1/A InvOCInRetR b RI 13.33 -.2 +.4 +3.6/A InvOCModInv MA 16.00 -.1 +1.3 +5.6/B InvOCVryAgrInv XM 18.89 +.6 +3.3 +8.1/B InvOCVryCsrvInv XY 11.96 -.7 -.6 +3.0/B LgCoValInv LV 10.25 +2.2 +.8 +6.3/D MidCpValA m MV 17.53 +1.2 +.3 +9.6/A MidCpValC m MV 17.33 +1.1 +.1 +8.8/B MidCpValI MV 17.58 +1.2 +.5 +10.1/A MidCpValInv MV 17.57 +1.2 +.4 +9.9/A MidCpValR b MV 17.48 +1.2 +.3 +9.4/A MidCpValR6 MV 17.59 +1.3 +.6 +10.3/A NTCoreEqPlusG LB 17.22 +.7 +3.7 +8.8/C NTDiversBdG CI 10.33 -1.4 -2.9 +.9/C NTEmMktsG EM 13.17 -2.3 -1.2 +8.9/A NTEqGrG LB 14.24 +1.1 +4.9 +9.6/C NTGrG LG 18.47 +.7 +6.8 +13.2/B NTHeritageG MG 14.73 +.3 +5.4 +7.9/D NTIntlGrG FG 12.84 +.7 +5.5 +6.0/C NTLgCoValG LV 11.64 +2.3 +1.1 +6.4/D NTMidCpValG MV 13.63 +1.3 +.9 +10.4/A NTSmCoG SB 10.15 +2.2 +5.4 +8.1/D RlEsttA m SR 26.07 -.8 -6.9 +1.4/D RlEsttI SR 26.18 -.8 -6.8 +1.9/C RlEsttInv SR 26.11 -.8 -6.8 +1.7/C SelI LG 74.85 +1.4 +5.1 +12.8/B SelInv LG 73.64 +1.4 +5.0 +12.5/B ShrtDurInv CS 10.12 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.41 -.1 -.4 -.1/C ShtDrInfPrBdInv IP 10.15 -.2 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 -.2 +.2 +1.0/B SmCoInv SB 16.18 +2.1 +5.1 +7.6/D SmCpGrA m SG 18.26 +2.4 +9.7 +10.6/C SmCpGrI SG 19.28 +2.4 +9.9 +11.1/C SmCpGrInv SG 18.87 +2.4 +9.8 +11.0/C SmCpValA m SV 8.82 +1.1 +2.1 +9.9/B SmCpValI SV 9.01 +1.2 +2.3 +10.4/B SmCpValInv SV 8.92 +1.2 +2.2 +10.2/B StrAlAgrsA m AL 8.54 ... +1.9 +6.3/C StrAlAgrsC m AL 8.34 ... +1.7 +5.5/D StrAlAgrsI AL 8.43 +.1 +2.2 +6.8/B StrAlAgrsInv AL 8.48 +.1 +2.0 +6.6/B StrAlCnsrvA m CA 5.79 -.5 +.4 +3.8/C StrAlCnsrvInv CA 5.79 -.5 +.3 +4.0/C StrAlModA m MA 6.94 -.1 +1.3 +5.2/C StrAlModC m MA 6.85 -.1 +.9 +4.4/D StrAlModI MA 6.97 -.1 +1.5 +5.7/B StrAlModInv MA 6.96 -.1 +1.3 +5.5/C SustEqA m LB 28.29 -.2 +2.1 +10.0/B SustEqInv LB 28.36 -.2 +2.2 +10.3/B UltraA m LG 45.21 +2.0 +8.6 +13.8/A UltraI LG 48.79 +2.0 +8.8 +14.3/A UltraInv LG 47.20 +2.0 +8.7 +14.0/A UtlsInv SU 16.13 -3.7 -5.4 +4.7/C ValA m LV 9.02 +2.2 +1.3 +7.2/C ValI LV 9.05 +2.1 +1.5 +7.7/C ValInv LV 9.03 +2.1 +1.5 +7.5/C ValR b LV 9.03 +2.1 +1.3 +7.0/D ZeroCoup2020Inv GI 102.57 -.3 -1.1 +.4/A ZeroCoup2025Inv GL 94.81 -2.4 -4.5 +.2/EAmerican Funds2010TgtDtRtrA m TA 10.84 -.6 -.6 +4.0/B 2015TgtDtRtrA m TD 11.54 -.5 -.4 +4.4/B 2020TgtDtRtrA m TE 12.58 -.4 +.2 +5.0/B 2025TgtDtRtrA m TG 13.56 -.2 +.9 +5.9/A 2030TgtDtRtrA m TH 14.65 +.1 +1.6 +7.0/A 2035TgtDtRtrA m TI 15.22 +.4 +2.6 +8.1/A 2040TgtDtRtrA m TJ 15.63 +.4 +2.8 +8.5/A 2045TgtDtRtrA m TK 15.89 +.5 +3.0 +8.7/A 2050TgtDtRtrA m TN 15.58 +.6 +3.2 +8.9/A AMCpA m LG 33.86 +1.2 +7.5 +10.8/D AmrcnBalA m MA 27.14 -.2 +.3 +7.6/A AmrcnHiIncA m HY 10.14 -.9 -.1 +3.5/C AmrcnMutA m LV 40.84 +.8 +.6 +8.5/B BdfAmrcA m CI 12.42 -1.3 -2.9 +.7/D CptWldGrIncA m WS 52.65 +.9 +3.4 +7.8/B CptlIncBldrA m IH 61.14 -.7 -1.9 +3.6/C CptlWldBdA m IB 19.54 -3.7 -1.7 +1.0/D EuroPacGrA m FG 57.68 +.6 +2.6 +6.4/B FdmtlInvsA m LB 63.72 +.6 +2.7 +11.8/A GlbBalA m IH 32.71 -.8 +1.1 +4.4/B GrfAmrcA m LG 53.31 +1.3 +7.6 +13.2/B HiIncMuniBdA m HM 15.67 -.1 -.5 +4.3/C IncAmrcA m AL 23.01 -.6 -.8 +5.8/D IntlGrIncA m FB 35.20 -1.1 +1.0 +3.6/D IntrmBdfAmrA m CS 13.06 -.5 -1.4 +.1/E InvCAmrcA m LB 41.11 +1.1 +2.2 +9.8/B LtdTrmTEBdA m MS 15.45 ... -.6 +1.1/B MortgA m GI 9.73 -1.1 -2.4 +.5/A NewWldA m EM 67.76 -.4 +1.3 +7.2/B NwPrspctvA m WS 45.36 +.4 +5.1 +9.9/A STBdAmrcA m CS 9.78 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 ... -.2 +.6/D SmCpWldA m SW 58.41 +1.6 +4.7 +8.9/C TheNewEcoA m LG 48.90 +1.7 +9.6 +12.9/B TxExBdA m MI 12.75 -.2 -1.2 +2.5/A TxExmptFdofCAA m MC 17.36 -.1 -1.1 +2.6/C TxExofNewYorkA m MY 10.57 -.2 -1.4 +2.2/C USGovtSecA m GI 13.21 -1.1 -2.7 -.1/C WAMtInvsA m LV 46.40 +.8 +2.1 +10.7/AAmerican IndependancKansasTxExBdIns SI 10.64 -.2 -.9 +1.6/C USInProtInstl IP 10.45 -1.3 -1.8 +.9/BAncoraThlnSmlMdI d SB 16.37 +.7 +5.3 +9.3/CAngel OakMltStratIncAs m MU 11.24 +.4 +1.4 +3.3/B MltStratIncIns MU 11.23 +.5 +1.6 +3.6/AAquilaCHTFKTA m SI 10.43 -.2 -1.2 +1.6/B HawaiianTxFrA m SI 11.09 -.1 -1.0 +1.1/D NATFIncA m SI 10.50 -.4 -1.4 +2.1/A TxFrForUtahA m SI 10.14 -.1 -1.3 +1.9/A TxFrofArizonaA m SI 10.41 -.2 -1.3 +1.8/B TxFrofColoradoA m SI 10.26 -.1 -1.3 +1.3/D TxFrofOregonA m SI 10.75 -.2 -1.4 +1.1/D ArbitrageInstl NE 12.93 -1.5 -1.1 +1.3/C R b NE 12.55 -1.6 -1.3 +1.1/CArielApprecInv b MV 48.93 +.5 +2.2 +5.2/E Inv b MV 72.21 +.6 +3.2 +7.6/CAristotleSaulGlbOppsI d IH 13.50 +.9 +1.6 +7.1/AArtisanEmMktsInv EM 16.59 -2.0 -1.2 +8.8/A GlbOppsInstl WS 27.61 +.9 +6.3 +12.4/A GlbOppsInv WS 27.31 +.8 +6.2 +12.1/A GlbValueInv WS 18.22 +.7 +.3 +7.6/B IntlInstl FG 34.45 +.3 +2.9 +2.9/E IntlInv FG 34.25 +.3 +2.8 +2.7/E IntlSmCpInv FR 23.67 -1.6 +2.5 +4.0/E IntlValueInstl FB 38.01 -.4 -1.9 +5.6/A IntlValueInv FB 37.86 -.5 -2.0 +5.4/A MidCpInstl MG 45.13 +1.6 +8.8 +8.3/D MidCpInv MG 41.42 +1.5 +8.7 +8.0/D MidCpValueInv MV 23.16 +1.7 +1.9 +6.8/C SmCpInvs SG 35.46 +3.2 +16.1 +13.2/A ValInstl LV 14.59 +2.7 +.5 +9.1/B ValInv LV 14.61 +2.7 +.3 +8.8/BAshmoreEmMktsLcCyBdIns XP 7.43 -7.6 -3.0 +1.9 EmMktsTtlRetIns EB 7.82 -4.8 -4.0 +4.6AuxierFocInv d LV 22.18 -.5 -.6 +6.4/DAve MariaMariaWldEq WS 15.35 +2.1 +1.8 +5.5/D Value MB 21.96 +1.5 +5.2 +5.2/DBBHCorelN d LB 20.32 -.5 -2.6 +6.7/E LtdDurN UB 10.17 +.2 +.6 +1.7BMODivIncI LV 14.54 +1.0 +2.1 +10.6/A IntermTxFrI MI 11.09 ... -.9 +2.3/B IntermTxFrY MI 11.10 ... -.9 +2.1/B LgCpGrI LG 19.02 +.8 +5.1 +13.6/A LgCpGrY LG 18.84 +.8 +5.0 +13.3/B LgCpValI LV 15.93 +.1 -1.3 +7.6/C LowVolEqI LV 14.65 -.9 -.4 +6.9/D MidCpGrI MG 17.13 +.1 +6.3 +6.9/E MidCpValI MV 12.21 ... -1.8 +6.1/D ShrtTrmIncAdvI CS 9.27 ... -.2 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/B SmCpGrI SG 20.06 +1.7 +7.6 +5.7/E StratIncY MU 9.09 -1.7 -2.3 +2.0/C TCHCorPlusBdI CI 11.30 -1.5 -2.8 +1.8/A TCHCorPlusBdY CI 11.31 -1.4 -2.8 +1.5/A TCHCorpIncI TW 12.66 -1.7 -3.0 +3.3/A TCHCorpIncY TW 12.68 -1.7 -3.0 +3.2/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.81 +.4 +1.9 +6.0/B BdM CI 12.22 -1.3 -2.9 +1.0/C EmMktsM EM 11.85 -1.5 -1.1 +6.3/B IncStkM LV 9.46 +2.0 +1.7 +9.6/A IntermBdM CS 12.20 -.5 -1.4 +.7/C IntlApprecM FB 14.57 -.3 +1.0 +3.5/D IntlM FB 14.10 +.1 +1.9 +4.9/B LgCpStkM LB 6.23 +.9 +3.3 +9.4/C MAIntrmMnBdM MT 12.35 -.3 -1.2 +1.7/C MdCpMltStratM MG 18.25 +1.6 +5.4 +8.9/C NYIntrmTEBdM MN 10.86 -.1 -1.2 +2.0/B NtnIntrmMnBdM MI 13.23 -.1 -1.1 +2.0/C NtnSTMnBdM MS 12.66 ... ... +.6/D PEIntrmMnBdM MP 11.88 ... -.9 +1.8/E STUSGovtSecM GS 11.48 -.3 -.6 -.1/D SmCpMltStratM SG 21.73 +3.4 +8.3 +11.9/BBairdAggrgateBdInstl CI 10.45 -1.5 -3.0 +1.3/B CorPlusBdInstl CI 10.81 -1.4 -2.8 +1.8/A IntermBdInstl CI 10.71 -.9 -2.0 +1.0/C QlInTrmMnBdIns MI 11.31 -.1 -1.1 +1.3/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 76.08 +1.3 +8.0 +11.9/A AsstRetail b MG 73.51 +1.3 +7.8 +11.6/B DiscvInstl SG 20.12 +6.1 +9.9 +15.5/A DiscvRetail b SG 19.93 +6.1 +9.9 +15.2/A EmMktsInstl EM 15.12 -1.5 -1.6 +7.0/B EmMktsRetail b EM 15.07 -1.4 -1.7 +6.7/B FifthAvenuGrIns LG 29.34 +2.9 +13.2 +15.6/A FifthAvenuGrRtl b LG 28.82 +2.9 +13.2 +15.3/A FocedGrInstl MG 16.70 +2.2 +6.6 +7.8/D GrInstl MG 74.02 +2.3 +6.4 +10.1/B GrRetail b MG 71.95 +2.3 +6.3 +9.8/B IntlGrInstl FG 24.99 +.2 +3.3 +9.2/A IntlGrRetail b FG 24.67 +.2 +3.2 +8.9/A OppInstl MG 20.67 +4.0 +17.4 +14.8/A OppRetail b MG 19.95 +4.0 +17.4 +14.5/A PtnrsInstl MG 54.20 +3.0 +9.0 +10.9/B PtnrsRetail b MG 53.08 +3.0 +8.9 +10.6/B RlEsttInstl SR 28.57 -.6 -4.8 +4.2/A RlEsttRetail b SR 28.14 -.6 -4.9 +3.9/A SmCpInstl SG 31.52 +2.0 +7.4 +11.0/C SmCpRetail b SG 30.40 +2.0 +7.3 +10.7/CBarrett AssociatesBarrettOpp LV 30.36 +1.5 +1.3 +11.5/ABeckerValEqRetail d LV 19.59 +.2 +.5 +6.9/DBerkshireFoc d ST 25.30 +.8 +17.8 +20.3/BBernsteinCaliforniaMuni SS 14.01 ... -.6 +1.4/A IntermDur CI 12.77 -1.1 -2.4 +1.6/A IntermDurInstl CI 14.55 -1.1 -2.4 +1.6/A NewYorkMuni SS 13.72 ... -.9 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.1 +.4/EBerwynInc d XY 13.52 +.6 +1.3 +3.2/BBishop StreetHawaiiMuniBdIns SI 10.35 -.1 -1.3 +1.6/BBlackRock4060TrgtAlInvC m CA 11.61 -.3 -1.0 +2.6 AdUSTtlMInvA m LB 26.05 +.7 +2.7 +7.6/D AdUSTtlMInvIns LB 27.19 +.8 +2.8 +7.9/D AdUSTtlMInvInvC m LB 16.95 +.7 +2.4 +6.8/E AdvtgGlbInstl WS 22.15 +.3 +1.8 +6.3 AdvtgGlbInvA m WS 21.06 +.2 +1.7 +6.0 AdvtgGlbInvC m WS 17.30 +.2 +1.5 +5.1 AdvtgIntlIns FB 17.66 +.3 +2.0 +6.6/A AdvtgIntlInvA m FB 17.47 +.2 +1.9 +6.3/A AdvtgLCCorIns LB 16.99 +.1 +3.7 +10.9/A AdvtgLCCorInvA m LB 16.39 +.1 +3.7 +10.7/A AdvtgLCCorInvC m LB 14.10 ... +3.4 +9.8/B AdvtgLCValIns LV 29.50 ... +.8 +9.2/B AdvtgLCValInvA m LV 28.93 ... +.7 +8.8/B AdvtgLCValInvC m LV 26.90 -.1 +.4 +8.0/C AdvtgLgCpGrIns LG 16.23 +.4 +6.8 +12.4/B AdvtgLgCpGrInvA m LG 15.54 +.4 +6.7 +12.1/C AdvtgSmCpGrIns SG 21.59 +2.9 +10.2 +9.0/D AdvtgSmCpGrInvA m SG 16.68 +2.9 +10.1 +8.7/E AsaDrgnIns DP 17.25 -.1 +.6 +4.1 AsaDrgnInvA m DP 17.02 -.1 +.5 +3.9 BalCptlInstl MA 23.13 +.6 +1.9 +7.6 BalCptlInvA m MA 23.03 +.6 +1.8 +7.3 BalCptlInvC m MA 20.08 +.5 +1.5 +6.5 BasValInstl LV 26.71 +1.6 +1.8 +5.5/E BasValInvA m LV 26.39 +1.6 +1.7 +5.2/E BasValInvC m LV 23.33 +1.6 +1.3 +4.4/E CAMuniOppsInstl MF 12.71 +.5 +.6 +4.2/A CAMuniOppsInvA m MF 12.70 +.6 +.5 +3.9/A CAMuniOppsInvA1 b MF 12.71 +.5 +.5 +4.1/A CorBdInstl CI 9.23 -1.4 -2.8 +.8/C CorBdInvA m CI 9.25 -1.3 -2.9 +.5/D CorBdInvC m CI 9.21 -1.4 -3.2 -.2/E CorBdK CI 9.26 -1.3 -2.8 +.8/C CorBdSvc b CI 9.23 -1.4 -3.0 +.4/D CptlApprecInstl LG 31.03 +1.4 +11.4 +14.0/A CptlApprecInvA m LG 28.78 +1.4 +11.2 +13.6/A CptlApprecInvC m LG 21.52 +1.4 +10.9 +12.7/B CptlApprecK LG 31.19 +1.4 +11.4 +14.1/A CptlApprecR b LG 23.97 +1.4 +11.1 +13.3/B CrdtStrIncIns MU 10.17 -.3 +.2 +3.9/A CrdtStrIncInvA m MU 10.16 -.4 +.2 +3.6/A EmMktsInstl EM 24.03 ... +2.0 +6.9 EmMktsInvA m EM 23.16 ... +1.8 +6.5 EngyResInvA m EE 20.23 +12.1 +9.4 -7.4/E EqDivInstl LV 22.92 +1.7 +1.1 +10.6 EqDivInvA m LV 22.85 +1.6 +1.0 +10.3 EqDivInvC m LV 22.03 +1.6 +.8 +9.5 EqDivR b LV 23.02 +1.6 +.9 +9.9 EuroInvA m ES 15.39 -.6 +1.1 +.2 Exch LB 1051.70 -1.3 +.3 +7.8/D FltngRtIncInstl BL 10.18 +.1 +1.6 +3.7/B FltngRtIncInvA m BL 10.17 ... +1.4 +3.4/C FltngRtIncInvC m BL 10.17 -.1 +1.2 +2.6/E FocGrInvA m LG 4.25 +1.9 +12.1 +14.5/A GNMAInstl GI 9.14 -1.0 -2.2 +.3/A GNMAInvA m GI 9.18 -1.0 -2.3 .../C GNMAInvC m GI 9.14 -1.1 -2.6 -.7/E GlbAllcIncInstl IH 19.78 -.9 -.2 +3.4/C GlbAllcIncInvA m IH 19.64 -1.0 -.3 +3.1/C GlbAllcIncInvC m IH 17.69 -1.0 -.5 +2.4/D GlbAllcIncR b IH 18.69 -1.0 -.4 +2.8/D GlbLSCrdtInstl XS 10.43 -.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.41 -.3 +.7 +1.3/D GlbLSCrdtInvC m XS 10.21 -.3 +.4 +.5/E HYBdInstl HY 7.66 -.6 +.3 +4.6/A HYBdInvA m HY 7.66 -.6 +.1 +4.3/B HYBdInvC m HY 7.67 -.7 -.1 +3.5/C HYBdK HY 7.67 -.6 +.4 +4.8/A HYBdSvc b HY 7.66 -.7 +.2 +4.3/B HYMuniInstl HM 9.54 +.1 +.3 +5.1/A HighEqIncIns LV 27.36 +.1 +.4 +5.2/E HighEqIncInvA m LV 23.48 +.1 +.4 +4.8/E HighEqIncInvC m LV 15.87 +.1 ... +4.0/E HthSciOpIns SH 58.45 +1.4 +4.1 +6.5/A HthSciOpInvA m SH 55.78 +1.3 +4.0 +6.2/A HthSciOpInvC m SH 49.04 +1.3 +3.7 +5.5/B InProtBdInstl IP 10.41 -1.4 -1.7 +.7/C InProtBdInvA m IP 10.17 -1.4 -1.7 +.4/D InProtBdInvC m IP 9.83 -1.5 -2.1 -.3/E IntlDivIns FB 29.14 -2.1 -5.5 -.4/E IntlDivInvA m FB 27.26 -2.2 -5.5 -.7/E IntlInstl FB 17.51 -.6 -1.4 +5.4/A IntlInvA m FB 17.13 -.6 -1.5 +5.0/B IntlInvC m FB 15.96 -.6 -1.8 +4.1/C LCFocGrIns LG 14.78 +2.0 +12.7 +16.0/A LCFocGrInvA m LG 13.80 +2.0 +12.6 +15.7/A LCFocGrInvC m LG 10.91 +2.0 +12.3 +14.8/A LPDyn2020Instl TE 16.01 +.5 +.7 +4.8 LPDyn2020InvA m TE 14.74 +.5 +.6 +4.5 LPDyn2030Instl TH 14.42 +1.1 +1.7 +6.3 LPDyn2030InvA m TH 13.86 +1.0 +1.5 +6.0 LPDyn2040Instl TJ 18.30 +1.3 +1.9 +7.3 LPDyn2040InvA m TJ 16.75 +1.3 +1.8 +7.0 LatinAmerInstl LS 50.74 -4.7 +1.6 +4.0 LatinAmerInvA m LS 50.09 -4.8 +1.5 +3.6 LngHrznEqInvA m WS 13.31 +.4 +2.1 +3.3 LowDurBdInstl CS 9.48 -.1 -.2 +1.1/B LowDurBdInvA m CS 9.48 -.1 -.3 +.9/C LowDurBdInvC m CS 9.48 -.2 -.6 +.1/E LowDurBdK CS 9.48 -.1 -.2 +1.2/B ManagedIncK XY 9.91 -.2 -.2 +4.2 MidCapDivIns MV 18.69 +1.1 +2.6 +7.1 MidCapDivInvA m MV 17.83 +1.1 +2.5 +6.8 MidCpGrEqInstl MG 24.97 +1.6 +10.8 +12.7/A MidCpGrEqInvA m MG 21.71 +1.5 +10.6 +12.3/A MidCpGrEqInvC m MG 17.12 +1.5 +10.4 +11.5/B NJMuniBdInstl MJ 10.97 -.1 -.8 +3.4/A NJMuniBdInvA m MJ 10.97 -.1 -1.0 +3.2/A NYMuniOppsInstl MN 11.28 +.4 +.2 +4.5/A NYMuniOppsInvA m MN 11.29 +.4 +.2 +4.2/A NYMuniOppsInvA1 b MN 11.29 +.4 +.3 +4.4/A NYMuniOppsInvC m MN 11.29 +.4 -.1 +3.5/A NatrlResTrInstl SN 34.30 +8.4 +4.5 +1.8 NatrlResTrInvA m SN 32.56 +8.4 +4.4 +1.5 NtnlMnInstl MI 10.73 ... -.8 +2.7/A NtnlMnInvA m MI 10.74 ... -.9 +2.5/B NtnlMnInvC m MI 10.74 -.1 -1.1 +1.7/D PAMuniBdInstl MP 10.91 +.1 -.7 +3.0/A PAMuniBdInvA m MP 10.92 ... -.8 +2.7/B ShrtTrmMuniIns MS 10.05 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.88 -2.6 -1.1 +2.5 StrGlbBdIncIvA m IB 5.88 -2.6 -1.0 +2.4 StrIncOpA m NT 9.83 -.4 -.2 +1.9/D StrIncOpC m NT 9.82 -.5 -.4 +1.2/E StrIncOpIns NT 9.83 -.4 ... +2.2/C StratMuOpIns MI 11.70 +.4 +.7 +4.7/A StratMuOpInvA m MI 11.70 +.5 +.6 +4.5/A StratMuOpIvC m MI 11.70 +.3 +.3 +3.7/A TactOppsInstl TV 15.08 +1.5 +4.6 +2.7/D TactOppsInvA m TV 14.97 +1.6 +4.5 +2.4/D TechOppsInstl ST 29.03 +2.4 +14.1 +23.8/A TechOppsInvA m ST 27.00 +2.4 +14.0 +23.4/A TechOppsInvC m ST 23.01 +2.3 +13.7 +22.5/A TtlRetInstl CI 11.25 -1.1 -2.6 +1.3 TtlRetInvA m CI 11.25 -1.2 -2.8 +.9 TtlRetInvC m CI 11.24 -1.3 -3.1 +.3 TtlRetR b CI 11.25 -1.3 -2.9 +.7 USGovtBdInstl GI 10.04 -1.0 -2.3 +.3/A USGovtBdInvA m GI 10.06 -1.0 -2.4 .../C USMortgInstl CI 9.87 -1.1 -2.2 +1.1/BBogle Investment ManSmCpGrInstl SB 32.84 +4.1 +5.2 +8.6/DBoston PartnersLSEqInstl LO 22.00 +1.9 -1.3 +6.9/A SmCpValIIInstl SV 26.92 +2.0 +2.5 +9.0/C SmCpValIIInv b SV 25.75 +1.9 +2.4 +8.8/CBoston TrustAsstMgmt AL 47.20 +.1 +.7 +8.3/A Eq LB 23.95 +.4 +1.4 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.09 +1.3 -.2 +5.9/EBrandesIntlEqI FV 18.82 +.4 +5.6 +4.0/BBridgesInvm LG 63.62 +1.8 +5.1 +9.5/EBridgewayAggresivInvs1 MB 77.07 +1.2 +2.3 +8.4/B BlueChip35Idx LB 14.70 +.5 +.9 +10.0/B SmCpVal SV 28.72 +6.3 +8.3 +9.7/B UltraSmCo SV 31.00 +.6 +2.5 +.3/E UltraSmCoMkt d SB 15.53 +4.5 +8.9 +10.4/BBright RockMidCpGrInstl MG 17.62 -.3 +2.4 +10.5/B QualLgCpInstl LB 16.33 +.4 -1.4 +6.9/EBroadviewOpp SB 37.05 +4.1 +7.3 +7.0/DBrookeld InvestmenGlbLtdInfrasI XO 12.36 -.2 -2.1 -.8/E GlbLtdInfrasY XO 12.36 -.1 -2.1 -.8/E GlbLtdRlEsttI GR 12.78 -.3 -3.3 +1.9/CBrown AdvisoryFlexEqIns d LG 21.88 +2.9 +5.4 +10.8/D GrEqInstl d LG 23.31 +.8 +11.1 +12.4/B GrEqInv d LG 23.09 +.8 +11.0 +12.3/B IntermIncInv d CI 10.30 -.8 -1.7 +.9/C MrylndBdInv d SI 10.47 ... -.3 +1.9/B SmCpFdmtlValIns d SB 28.70 +2.0 +.9 +9.2/C SmCpGrInv d SG 19.71 +.3 +6.1 +11.0/C SmrstEmMktsIns d EM 10.71 -5.6 -4.7 +3.0/DBrown Cap MgmtSmCoInv b SG 103.28 +3.2 +15.7 +18.8/ABruceBruce MA 514.50 -.1 -2.0 +5.2/CBuffaloDiscv MG 25.22 +.5 +4.1 +10.0/B EmergOpps SG 16.94 +2.6 +8.5 +10.5/C FlexInc AL 15.68 +1.1 +1.0 +6.1/C Gr LG 31.53 +2.2 +8.2 +10.1/D HY HY 10.99 -.4 -.6 +3.4/C LgCp LG 30.22 +2.3 +4.1 +11.4/C MidCp MG 14.43 -.1 +6.0 +5.4/E SmCp SG 16.36 +5.2 +11.6 +12.3/BCG Capital MarketsCorFI CI 7.79 -1.6 -3.1 +1.0/C EmMktsEqInvms EM 15.73 -3.1 -3.0 +7.5/A IntlEq FB 13.20 +.3 +1.7 +4.8/B IntlFI IB 7.80 -.9 +.9 +3.5/A LgCpEq LG 20.04 +.6 +3.2 +9.1/E MuniBdInvms ML 9.10 -.3 -1.7 +1.9/E SmMidCpEq SG 21.68 +1.6 +4.4 +5.8/ECGMFoc LB 54.35 +5.6 +1.9 +9.2/C Mut AL 31.46 +.8 +1.5 +6.7/B Rlty MB 30.56 +.3 -4.9 +7.4/CCMAdvsFI CS 11.14 -.3 -.7 +2.1/ACRMMidCpValInstl MB 22.93 +2.1 +5.2 +10.5/A SmCpValInstl SB 19.88 +2.5 +.5 +10.4/B SmCpValInv SB 17.24 +2.4 +.3 +10.1/BCalamosCnvrtA m CV 18.54 +.5 +5.3 +5.4/C CnvrtC m CV 18.34 +.4 +5.0 +4.6/D CnvrtInstl CV 16.63 +.5 +5.4 +5.6/C EvolvingWldGrA m EM 15.16 -2.1 -.6 +3.1/D EvolvingWldGrI EM 15.26 -2.1 -.5 +3.4/D GlbGrIncA m IH 9.69 +.2 +2.4 +5.6/A GlbGrIncC m IH 8.61 +.1 +2.1 +4.8/A GlbGrIncI IH 9.97 +.2 +2.5 +5.9/A GrA m LG 34.59 +1.1 +6.5 +8.6/E GrC m LG 22.00 +1.1 +6.2 +7.8/E GrIncA m AL 33.05 +.5 +3.4 +8.2/A GrIncC m AL 33.20 +.4 +3.1 +7.4/A GrIncInstl AL 31.79 +.5 +3.5 +8.5/A GrInstl LG 45.33 +1.2 +6.6 +8.9/E IntlGrA m FG 21.64 +.2 +1.1 +6.7/B IntlGrInstl FG 22.14 +.2 +1.2 +7.0/B MktNetrlIncA m NE 13.52 +.1 +2.3 +3.5/A MktNetrlIncC m NE 13.72 +.1 +2.0 +2.7/B MktNetrlIncIns NE 13.36 +.1 +2.4 +3.7/ACalvertBalA m MA 31.71 -.1 +.5 +4.4/D BalC m MA 30.68 -.1 +.2 +3.6/E BdA m CI 15.66 -1.1 -2.2 +1.6/A EqA m LG 44.82 -1.0 +4.5 +9.9/D EqC m LG 26.32 -1.1 +4.2 +9.1/E IncA m TW 15.86 -1.9 -3.5 +2.0/C IntlEqA m FB 17.86 -.4 +1.5 +1.8/E MdCpA m MB 32.77 +1.2 +4.0 +3.2/E RspMuniIncA m MI 15.61 -.1 -1.1 +2.3/B ShrtDurIncA m CS 15.84 -.2 -.5 +1.3/B USLCCrRspnbIdxA m LB 22.75 +.5 +2.3 +9.6/CCambiarGlblUltrFcsInv d WS 20.24 +.8 +2.0 +1.3/E IntlEqInv d FB 28.87 +.2 +1.6 +4.2/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +.7 +2.5 +12.6/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +.9 +2.9 +12.4/A NL Vanguard TtlSMIdxInv LB 128,610 +.9 +2.9 +12.3/B NL Vanguard InsIdxIns LB 126,873 +.7 +2.5 +12.6/A NL Vanguard TtInSIdxInv FB 126,640 -.1 +1.0 +5.6/C NL Vanguard TtlSMIdxIns LB 116,137 +.9 +2.9 +12.4/A NL Vanguard TtInSIdxInsPlus FB 97,699 0.0 +1.0 +5.8/B NL Vanguard InsIdxInsPlus LB 93,127 +.7 +2.5 +12.6/A NL Fidelity Contrafund LG 92,766 +2.0 +8.4 +14.8/B NL American Funds GrfAmrcA m LG 87,045 +1.3 +7.6 +14.4/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.2 -.4 +8.4/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.5 -3.0 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +.7 +2.5 +12.6/A NL American Funds IncAmrcA m AL 74,403 -.6 -.8 +7.1/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -.1 +1.0 +5.7/B NL Dodge & Cox Stk LV 69,557 +1.4 +1.9 +12.8/A NL American Funds CptlIncBldrA m IH 68,646 -.7 -1.9 +5.2/B 5.75 Dodge & Cox IntlStk FB 64,497 -.6 -.5 +5.9/B NL American Funds AmrcnBalA m MA 63,159 -.2 +.3 +8.6/A 5.75 American Funds InvCAmrcA m LB 61,736 +1.1 +2.2 +11.9/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 43.57 +13.6 888-776-3637 Ivy EngyA m EE 5.75 14.00 +13.0 800-777-6472 Ivy EngyC m EE 1.00 12.98 +13.0 800-777-6472 BlackRock EngyResInstl EE NL 23.61 +12.2 800-441-7762 BlackRock EngyResInvA m EE 5.25 20.23 +12.1 800-441-7762 BlackRock EngyResInvC m EE 1.00 14.20 +12.1 800-441-7762 ICON EngyS EE NL 13.56 +11.9 800-828-4881 Rydex EngySvcsInv EE NL 31.01 +11.5 800-820-0888 Rydex EngySvcsH b EE NL 28.21 +11.4 800-820-0888 INVESCO EngyA m EE 5.50 27.96 +10.6 800-959-4246 INVESCO EngyInv b EE NL 27.84 +10.6 800-959-4246 INVESCO EngyC m EE 1.00 23.91 +10.5 800-959-4246 Fidelity Select EnergyService EE NL 50.58 +10.4 800-544-8544 Rydex EngyInv EE NL 88.44 +10.4 800-820-0888 Guinness Atkinson GlbEngy EE NL 25.97 +10.3 800-915-6566 Fidelity Advisor EnergyA m EE 5.75 38.64 +10.1 877-208-0098 Fidelity Advisor EnergyI EE NL 40.73 +10.1 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 39.53 +10.1 877-208-0098 Fidelity Select Energy EE NL 50.27 +10.1 800-544-8544 Fidelity Advisor EnergyC m EE 1.00 35.48 +10.0 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.07 +29.1 888-776-3637 Lord Abbett DevelopingGrI SG NL 31.70 +18.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.68 +18.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.67 +18.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.84 +18.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 26.91 +18.5 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 20.68 +18.4 888-522-2388 Virtus InvtvGrStkIns LG NL 24.98 +18.4 888-784-3863 AMG FrontierSmCpGrZ SG NL 12.93 +17.9 800-835-3879 AMG FrontierSmCpGrI SG NL 12.64 +17.8 800-835-3879 Berkshire Foc d ST NL 25.30 +17.8 877-526-0707 Touchstone SdCptlInsGr LG NL 24.20 +17.6 800-543-0407 Baron OppInstl MG NL 20.67 +17.4 800-992-2766 Baron OppRetail b MG NL 19.95 +17.4 800-992-2766 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Firsthand TechOpps ST NL 11.71 +17.3 888-884-2675 Touchstone SdCptlSelGrZ b LG NL 16.22 +17.3 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.84 +16.9 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.89 +16.9 800-222-8222 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 18, 2018

PAGE 47

OppInstl LV 23.66 +.3 -.4 +7.8/C OppInv LV 23.72 +.3 -.5 +7.5/C SmCpInstl d SB 20.43 +2.5 +4.7 +3.0/E SmCpInv d SB 19.96 +2.4 +4.6 +2.8/ECarillonClVtCptlApprA m LG 44.10 +.9 +5.0 +13.5/B EagleGrIncA m LV 20.78 -.5 -.6 +8.4/B EagleGrIncC m LV 19.90 -.6 -.9 +7.6/C EglMidCpGrA m MG 60.57 +1.0 +7.2 +11.8/A EglMidCpGrC m MG 48.54 +1.0 +6.9 +11.0/B EglMidCpStkA m MG 28.88 +.7 +1.8 +7.1/E EglSmCpGrA m SG 63.61 +2.3 +6.7 +10.5/C EglSmCpGrC m SG 47.09 +2.3 +6.4 +9.7/D ReamsCore+BdI CI 30.67 -1.5 -2.8 +.9/C ReamsCoreBdI CI 11.05 -1.2 -2.6 +1.0/C ReamsUnconsBdI NT 11.56 -.8 -1.5 +1.6/D ReamsUnconsBdY b NT 11.61 -.9 -1.6 +1.3/E ScoutIntlI FB 21.58 -1.2 +.5 +4.8/B ScoutMdCpI MB 19.61 +1.6 +3.2 +13.2/A ScoutSmCpI SG 29.52 +2.6 +5.7 +15.2/ACausewayIntlValInstl d FV 17.25 +.6 -.4 +3.7/B IntlValInv d FV 17.12 +.6 -.5 +3.5/BCenter Coast CapitalBrkdMLPFocA m LP 7.08 +3.9 +.1 -6.2/A BrkdMLPFocC m LP 6.53 +3.8 -.4 -7.0/BChamplainSmCoAdv b SG 21.96 +4.7 +10.4 +14.9/ACity National RochdaCorpBdServicing CS 10.17 -.3 -1.2 +.6 DivIncN b LV 37.65 -1.6 -5.9 +4.8/EClearBridgeAggresivGrA m LG 211.31 +.7 +3.9 +4.6/E AggresivGrC m LG 169.26 +.6 +3.6 +3.9/E AggresivGrI LG 233.22 +.7 +4.0 +4.9/E AggresivGrIS LG 235.72 +.7 +4.0 +5.0/E AllCpValA m LV 14.39 +2.3 -1.0 +7.7/C AllCpValC m LV 12.40 +2.1 -1.3 +7.0/D ApprecA m LB 23.84 +.4 +1.0 +8.9/C ApprecC m LB 22.95 +.3 +.7 +8.1/D ApprecI LB 23.70 +.4 +1.2 +9.2/C ApprecIS LB 23.77 +.4 +1.1 +9.3/C CBIntlSmCpI FA 19.16 +1.0 +.2 +6.2/C DivStrat1 LB 23.09 -.2 -1.5 +8.8/C DivStratA m LB 23.07 -.2 -1.6 +8.5/D DivStratC m LB 22.73 -.3 -1.9 +7.7/D DivStratI LB 23.68 -.2 -1.5 +8.8/C IntlGrC m FG 42.62 +2.1 +6.3 +8.3/A IntlGrI FG 49.11 +2.2 +6.7 +9.4/A IntlValA m FV 11.77 -.4 -.4 +3.7/B IntlValIS FV 11.83 -.4 -.3 +4.2/B LgCpGrA m LG 43.46 +1.9 +6.9 +13.5/B LgCpGrC m LG 34.99 +1.8 +6.7 +12.7/B LgCpGrI LG 48.17 +1.9 +7.1 +13.8/A LgCpValA m LV 32.61 -.8 -1.5 +6.2/D LgCpValC m LV 31.65 -.8 -1.8 +5.4/E LgCpValI LV 32.56 -.7 -1.4 +6.5/D MidCpA m MB 33.46 +1.5 +.1 +5.4/D MidCpC m MB 26.75 +1.4 -.1 +4.7/E MidCpI MB 37.15 +1.5 +.2 +5.8/D MidCpIS MB 37.50 +1.5 +.3 +5.9/D SmCpC m SG 39.89 +2.1 +3.6 +10.7/C SmCpGrA m SG 37.61 +3.9 +14.6 +12.9/B SmCpGrI SG 40.10 +3.9 +14.8 +13.3/A SmCpGrIS SG 40.49 +3.9 +14.8 +13.4/A SmCpGrR b SG 36.70 +3.8 +14.5 +12.6/B SmCpI SG 63.00 +2.2 +4.0 +11.8/B SmCpValA m SV 20.42 +5.3 +2.6 +7.2/D TactDivIncA m MV 16.18 -.4 -2.5 -.9/E TactDivIncC m MV 15.37 -.4 -2.7 -1.7/E TactDivIncI MV 16.30 -.4 -2.4 -.7/E ValTrustC m LB 78.72 -.2 -1.6 +4.8/E ValTrustI LB 94.46 -.1 -1.2 +5.8/EClermontCLSGrandIncN CA 11.45 +.1 +.8 +4.2/BClipperClipper LB 124.49 +3.1 +3.3 +12.2/ACohen & SteersDivVal,IncInstl LB 15.12 +.9 -.7 +8.2/D GlbInfras,IncI XO 18.48 -.9 -3.8 +3.0/B GlbRltys,IncA m GR 51.54 -.6 -2.4 +3.0/B GlbRltys,IncI GR 51.79 -.6 -2.3 +3.3/B InstlRltys SR 40.38 -.2 -6.1 +3.4/A IntlRltyA m GR 12.17 -.5 +1.2 +3.8/A IntlRltyI GR 12.26 -.4 +1.4 +4.2/A PrfrdScInc,IncA m RR 13.60 -.8 -2.2 +5.0/B PrfrdScInc,IncC m RR 13.52 -.9 -2.4 +4.3/D PrfrdScInc,IncI RR 13.63 -.8 -2.1 +5.3/B RlEsttSecIncA m SR 13.72 -.7 -6.8 +4.1/A RlEsttSecIncC m SR 12.43 -.7 -7.0 +3.4/A RlEsttSecIncIns SR 14.45 -.6 -6.7 +4.4/A Rltys SR 60.01 -.3 -6.2 +3.0/BColorado BondSharesATxEx f SI 9.06 +.3 +1.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.22 -.2 -1.0 +2.2/B AMTFrCTIMBIns SI 10.28 -.2 -1.0 +1.3/D AMTFrIMBA m MI 10.25 -.1 -1.4 +1.8/C AMTFrIMBIns MI 10.25 -.2 -1.3 +2.0/C AMTFrMAIMBIns MT 10.32 -.2 -1.2 +1.5/C AMTFrNYIMBIns MN 11.62 -.1 -1.0 +1.8/B AMTFrORIMBIns SI 12.09 -.3 -1.1 +1.7/B AMTFrSCIMBIns SI 9.95 -.2 -1.3 +1.8/B AcornA m MG 14.02 +2.1 +8.5 +11.1/B AcornC m MG 7.12 +2.0 +8.2 +10.2/B AcornIns MG 16.70 +2.1 +8.5 +11.3/B AcornIntSelIns FG 30.02 +.5 +2.6 +8.5/A AcornIntlA m FR 47.70 -1.1 +2.6 +5.7/E AcornIntlC m FR 45.59 -1.1 +2.3 +4.9/E AcornIntlIns FR 47.81 -1.1 +2.7 +5.9/E AcornSelA m MG 15.22 +2.8 +4.1 +10.6/B AcornSelIns MG 17.24 +2.7 +4.2 +10.9/B AcornUSAIns SG 16.80 +2.6 +10.5 +11.1/C BalA m MA 40.84 -.5 -1.1 +5.6/B BalIns MA 40.77 -.5 -1.1 +5.9/B BdA m CI 8.21 -1.5 -3.0 +1.1/B BdIns CI 8.21 -1.5 -2.9 +1.3/B ContrCoreA m LB 25.62 -.1 -.3 +8.8/C ContrCoreIns LB 25.81 -.1 -.2 +9.1/C ContrCoreV f LB 25.37 -.1 -.3 +8.8/D ContrEurpA m ES 7.51 +.1 +2.6 +2.8/D ConvrtSecsA m CV 20.88 +.9 +5.4 +6.7/B ConvrtSecsIns CV 20.91 +.9 +5.4 +6.9/B CorpIncA m TW 9.79 -2.0 -4.0 +1.8/C CorpIncIns TW 9.79 -1.9 -3.9 +2.0/C CptAllcAgrA m AL 13.62 +.1 +1.4 +7.7/A CptAllcAgrC m AL 13.27 +.1 +1.1 +6.9/B CptAllcCnsA m XY 10.11 -1.0 -1.5 +2.5/D CptAllcMdAgA m MA 13.06 -.1 +.8 +6.6/A CptAllcMdAgC m MA 13.08 -.2 +.5 +5.8/B CptAllcMdAgIns MA 13.04 -.1 +.9 +6.9/A CptAllcMdCnsA m CA 11.06 -.6 -.7 +3.7/C CptAllcModA m CA 11.63 -.3 +.1 +5.3/A CptAllcModC m CA 11.53 -.4 -.2 +4.6/B DiscpCoreA m LB 12.36 +.9 +3.5 +10.1/B DiscpSmCoreV f SB 7.19 +1.6 +3.3 +5.1/E DivIncA m LV 21.71 -.7 -1.1 +9.8/A DivIncC m LV 21.03 -.8 -1.4 +8.9/B DivIncIns LV 21.73 -.7 -1.0 +10.0/A DivIncV f LV 21.72 -.7 -1.1 +9.8/A DivOppA m LV 9.69 -.6 +.7 +7.2/C DivOppC m LV 9.47 -.7 +.3 +6.4/D EmMktsIns EM 13.50 -1.8 -2.2 +7.8/A FltRtA m BL 9.15 +.3 +2.2 +4.0/B GlEngNatResA m SN 21.31 +6.1 +7.7 +4.7/B GlEngNatResI SN 21.58 +6.1 +7.8 +4.9/B GlbDivOppA m WS 18.83 -1.4 -2.6 +3.1/E GlbDivOppIns WS 18.90 -1.4 -2.4 +3.3/E GlbEqValA m WS 14.26 +.1 +.5 +5.6/D GlbOppsA m IH 13.86 -.9 +1.0 +5.8/A GlbStratEqA m WS 15.74 +.5 +2.5 +8.5/B GlbStratEqC m WS 13.44 +.4 +2.1 +7.7/B GlbTechGrA m ST 33.68 +1.8 +11.4 +22.6/A GlbTechGrC m ST 30.28 +1.7 +11.1 +21.7/B GlbTechGrIns ST 35.00 +1.8 +11.6 +22.9/A GrtrChinaA m CH 53.96 +3.9 +5.6 +9.5/B HYBdA m HY 2.86 -1.4 -1.8 +3.3/D HYBdC m HY 2.84 -1.5 -2.1 +2.6/E HYMuniA m HM 10.48 -.1 +.2 +3.7/C HYMuniIns HM 10.48 -.1 +.3 +3.9/C IncBuilderA m XY 11.80 -.8 -.6 +3.8/A IncOppsA m HY 9.58 -1.5 -1.9 +3.1/D LgCpEnhCoreA b LB 25.40 +1.0 +2.9 +10.3/B LgCpEnhCoreIns LB 25.36 +1.0 +3.0 +10.6/A LgCpGrA m LG 42.21 +.6 +6.3 +10.8/D LgCpGrC m LG 35.38 +.6 +6.1 +10.0/D LgCpGrIIIA m LG 18.62 +.6 +6.2 +10.8/D LgCpGrIIIC m LG 13.33 +.6 +6.0 +10.0/D LgCpGrIIIIns LG 20.03 +.7 +6.3 +11.1/C LgCpGrIns LG 43.82 +.6 +6.4 +11.1/C LgCpGrV f LG 41.84 +.6 +6.4 +10.8/D LgCpIdxA b LB 50.70 +.7 +2.3 +10.4/B LgCpIdxIns LB 50.99 +.7 +2.4 +10.7/A LgCpValA m LV 14.31 -.1 -1.4 +7.9/C LgCpValC m LV 14.26 -.3 -1.7 +7.1/C LmtDurCrdtA m CS 9.63 -.5 -1.2 +1.1/B MNTxExmptA m SM 5.35 -.3 -1.5 +2.3/B MidCapGrA m MG 27.19 +3.3 +6.8 +8.7/C MidCapGrIns MG 29.03 +3.3 +6.9 +9.0/C MidCapIdxA b MB 17.02 +1.7 +2.8 +9.6/A MidCapIdxIns MB 16.95 +1.7 +2.9 +9.9/A MidCapValA m MV 13.63 +1.6 -.2 +6.3/D MidCapValC m MV 12.62 +1.5 -.5 +5.5/D MidCapValIns MV 13.66 +1.6 -.1 +6.6/C Pac/AsIns DP 11.65 +.8 +.8 +10.0/B QualityIncA m CI 5.26 -.9 -1.9 +.8/C RlEstateEqA m SR 12.98 -1.1 -6.9 +2.2/C RlEstateEqIns SR 13.02 -1.1 -6.8 +2.5/B S/MCpValA m SV 10.44 +1.7 +3.0 +6.6/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.84 -.1 -.4 +.6/C STBdIns3 CS 9.84 ... -.3 +.8/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 +.1 +.2 +.7/C SelGlbEqA m WS 13.57 +.2 +5.3 +10.3/A SelIntlEqA m FG 15.12 +.7 +1.7 +3.1/E SelIntlEqIns FG 15.47 +.8 +1.8 +3.3/E SelLgCpEqA m LB 14.83 +.5 +1.6 +10.9/A SelLgCpEqIns LB 14.73 +.5 +1.7 +11.2/A SelLgCpGrA m LG 17.70 +1.7 +10.3 +10.2/D SelLgCpGrIns LG 18.25 +1.7 +10.4 +10.5/D SelLgCpValA m LV 26.05 +1.1 -.7 +9.8/A SelLgCpValC m LV 23.85 +1.0 -1.0 +9.0/B SelSmlrCpValA m SB 18.58 +.7 +2.9 +5.6/E SlgCmsInfoA m ST 76.12 -1.2 +7.5 +18.6/C SlgCmsInfoC m ST 52.54 -1.3 +7.2 +17.7/D SlgGlbTechA m ST 42.29 -1.5 +7.6 +19.0/C SlgGlbTechC m ST 32.68 -1.6 +7.3 +18.1/C SmCpGrIA m SG 19.41 +.6 +6.6 +13.6/A SmCpGrIIns SG 20.61 +.6 +6.7 +13.9/A SmCpIdxA b SB 26.49 +3.0 +7.2 +12.9/A SmCpIdxIns SB 26.65 +3.0 +7.3 +13.2/A SmCpValIA m SV 42.72 +3.3 +2.2 +12.1/A SmCpValIIA m SV 18.19 +2.8 +2.7 +9.3/B SmCpValIIIns SV 18.47 +2.8 +2.7 +9.6/B SmCpValIIns SV 47.48 +3.3 +2.3 +12.4/A StratIncA m NT 5.90 -1.1 -.9 +3.0/B StratIncC m NT 5.90 -1.1 -1.3 +2.3/C StratIncIns NT 5.80 -1.1 -1.0 +3.3/B StratMuniIncA m ML 3.97 -.2 -1.0 +3.6/A StrtCAMuIncA m MC 7.51 -.1 -1.2 +2.7/C StrtCAMuIncInst MC 7.51 -.1 -1.1 +2.9/B StrtNYMuIncA m MY 7.26 -.3 -1.4 +2.6/B ThermostatA m XY 14.56 -.5 -.5 +2.3/D ThermostatC m XY 14.62 -.5 -.8 +1.6/D ThermostatIns XY 14.37 -.4 -.4 +2.6/C TtlRetBdA m CI 8.76 -1.4 -2.3 +1.5/B TtlRetBdIns CI 8.77 -1.3 -2.1 +1.8/A TxExmptA m ML 13.30 -.2 -1.0 +2.7/C TxExmptC m ML 13.30 -.2 -1.3 +2.0/D TxExmptIns ML 13.30 -.2 -1.0 +2.9/B USTrsIdxIns GI 10.66 -1.2 -2.8 +.1/BCommerceBd CI 19.24 -1.4 -2.7 +1.6/A Gr LG 33.66 +.4 +3.3 +12.9/B KansasTFIntrmBd SI 18.96 -.1 -1.2 +1.6 MidCpGr MG 40.40 -.2 +2.3 +10.7/B MssrTFIntrmBd SI 19.06 -.3 -1.4 +1.8/B NtnlTFIntrmBd MI 19.14 -.3 -1.5 +2.0/C ShrtTrmGovt GS 16.77 -.4 -.8 +.2/B Val LV 30.73 +.5 -1.8 +8.8/BCommunity ReinvestQlfdInvm b GI 10.23 -1.0 -2.2 +.3/BConvergenceCorPlusInstl LB 19.71 +1.7 +5.2 +11.0/A OppsInstl SB 12.13 -.2 +.2 +7.6/DCopeland Capital ManRkMgdDivGrI d LB 14.34 +.8 +4.0 +5.3/ECopleyCopley d LV 97.59 -1.4 +10.4 +11.6/ACredit SuisseCmdtyRetStratA m BB 5.05 +1.6 +2.9 -4.5/E CmdtyRetStratI BB 5.16 +1.6 +2.8 -4.2/D FltngRtHiIncA m BL 6.88 +.2 +1.4 +4.0/B FltngRtHiIncC m BL 6.90 +.1 +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.46 +1.8 +4.0 +9.8/BCullenHiDivEqInstl d LV 18.05 -.4 -1.2 +8.3/B HiDivEqRetail m LV 18.04 -.4 -1.3 +8.0/CCutlerEq LV 19.97 +.3 -3.0 +8.1/BDFAAsiaPacSmCoIns PJ 24.13 +1.1 +1.1 +6.3/D CAInTmMnBdIns MF 10.39 +.1 -.4 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.47 +.5 +1.8 +6.3/A CSTGEUSSclCrEq2 MB 17.98 +1.3 +2.6 +10.5/A CntnntlSmCIns ES 29.06 -1.6 +1.6 +11.3/A EMktCorEqI EM 22.79 -3.3 -1.9 +5.6/C EMktSCInstl EM 23.48 -3.5 -1.6 +6.7/B EmMktsII EM 28.72 -2.9 -1.4 +5.7/C EmMktsInstl EM 30.03 -2.9 -1.4 +5.5/C EmMktsSocialCor EM 14.66 -3.2 -1.7 +6.1/C EmMktsValInstl EM 31.72 -.7 +1.6 +6.5/B EnhUSLgCoInstl LB 13.10 +.5 +1.4 +10.4/B FvYrGlbFIIns IB 10.80 -.3 -.6 +1.0/D GlbAllc2575Ins XY 13.48 -.1 ... +3.0/B GlbAllc6040Ins MA 18.22 +.2 +.8 +5.7/B GlbEqInstl WS 23.68 +.6 +1.9 +8.7/B GlbRlEsttSec GR 10.41 -1.0 -4.9 +2.7/B InProtSecIns IP 11.47 -1.6 -2.4 +.9/C IntlCorEqIns FB 14.84 +.6 +2.1 +6.9/A IntlLgCpGr FG 13.40 +.3 +2.0 +5.1/D IntlRlEsttScIns GR 5.13 -2.1 -1.3 +2.0/C IntlSclCrEqInst FV 14.31 +.7 +2.3 +7.1/A IntlSmCoInstl FQ 21.68 +.1 +1.9 +9.3/B IntlSmCpGr FR 16.32 +.2 +2.7 +10.5/B IntlSmCpValIns FA 23.15 +.3 +.8 +8.0/B IntlSstnbtyCor1 FB 11.22 ... +1.5 +5.7/A IntlValIII FV 17.81 +1.2 +2.8 +5.4/A IntlValInstl FV 21.02 +1.2 +2.8 +5.3/A IntlVctrEqIns FA 13.86 +.7 +2.1 +7.6/B ItmGovtFIIns GI 11.89 -1.4 -3.2 +.1/B ItmTExtnddQlIns TW 10.19 -2.0 -4.6 +1.4/E ItmTMnBdIns MI 9.99 ... -.7 +1.2/E JapaneseSmCoIns JS 29.90 +1.1 +2.6 +15.2/A LgCpIntlInstl FB 24.37 +.7 +2.0 +4.8/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 32.61 -.5 -7.1 +2.9/B STGovtInstl GS 10.38 -.4 -1.0 +.1/C STMuniBdInstl MS 10.11 +.1 +.2 +.8/C ShTrmExQtyI CS 10.68 -.2 -.6 +1.1/B SlvLyHdgGlEqIns WS 16.98 +1.3 +2.0 +8.2/B SlvlyHdgGlFIIns IB 9.49 -.2 -.1 +.4/E TAUSCorEq2Instl MB 18.58 +1.2 +2.7 +9.9/A TAWexUSCrEqIns FB 12.00 -.2 +1.3 +6.5/A TMdIntlVal FV 17.28 +1.2 +2.7 +5.2/A TMdUSEq LB 29.85 +.9 +3.1 +10.8/A TMdUSMktwdVl LV 31.08 +1.0 +.9 +9.3/A TMdUSMktwdVlII LV 28.96 +1.0 +1.0 +9.4/A TMdUSSmCp SB 45.99 +2.7 +4.5 +10.6/B TMdUSTrgtedVal SV 38.92 +2.9 +3.9 +9.6/B TwYrGlbFIIns IB 9.89 ... +.1 +.6/D TwoYrFIInstl CS 9.91 +.1 +.1 +.6/D TwoYrGovtInstl GS 9.74 ... -.1 +.2/B USCorEq1Instl LB 23.44 +1.1 +3.1 +10.6/A USCorEqIIInstl MB 22.08 +1.2 +2.6 +9.8/A USLgCo LB 21.17 +.7 +2.5 +10.9/A USLgCpGrInstl LG 19.78 +.2 +3.6 +11.4/C USLgCpValII LV 18.76 +.9 +.7 +10.3/A USLgCpValIII LV 27.07 +.9 +.7 +10.3/A USLgCpValInstl LV 39.21 +.9 +.7 +10.2/A USMicroCpInstl SB 23.26 +2.8 +5.7 +11.4/A USSmCpGrInstl SG 19.24 +1.5 +3.2 +9.6/D USSmCpInstl SB 37.49 +2.8 +4.5 +10.5/B USSmCpValInstl SV 39.79 +3.9 +4.9 +8.9/C USSocialCorEq2 MB 16.53 +1.5 +2.9 +10.1/A USSstnbtyCor1 LB 21.80 +1.1 +3.5 +10.7/A USTrgtedValIns SV 25.94 +3.6 +4.4 +9.3/B USTrgtedValR1 SV 25.93 +3.6 +4.3 +9.2/C USVectorEqInstl MV 19.74 +1.9 +3.1 +9.4/A WlexUSGovFIIns IB 10.19 -.8 -.8 +2.8/A WlexUSTrgVlIns FA 15.30 -.2 +.4 +8.0/B WlexUSVlPrtIns FV 13.25 +.6 +2.1 +5.8/ADFDentPremGrInv MG 31.69 +.5 +9.2 +13.4/ADavenportCor LG 23.57 +.6 +1.7 +8.0/E EqOpps MG 17.79 -.2 -1.5 +3.6/E ValInc LV 17.08 -.6 -2.3 +7.1/CDavisApprecIncA m AL 40.93 +2.3 +3.0 +3.5/E ApprecIncY AL 41.13 +2.3 +3.1 +3.8/E FinclA m SF 52.78 +1.9 +1.6 +11.0/C FinclC m SF 43.85 +1.9 +1.3 +10.1/C NYVentureA m LB 35.37 +3.2 +3.3 +11.2/A NYVentureC m LB 32.03 +3.2 +3.0 +10.3/B NYVentureY LB 36.17 +3.2 +3.3 +11.5/A OppA m LG 37.99 +2.2 +2.6 +12.1/C OppC m LG 31.07 +2.2 +2.3 +11.2/C RlEsttA m SR 37.27 -.5 -5.8 +3.9/ADelaware InvCorpBdA m TW 5.57 -2.0 -4.3 +1.3/E CorpBdInstl TW 5.57 -1.9 -4.2 +1.6/D DiversIncA m CI 8.38 -1.9 -2.7 +1.0/C EmMktsA m EM 19.42 -2.6 -3.7 +8.9/A ExtnddDrBdA m TW 6.16 -4.2 -8.0 +2.0/C ExtnddDrBdInstl TW 6.15 -4.2 -7.9 +2.2/B HYOppsA m HY 3.71 -1.4 -1.7 +2.2/E IntlValEqA m FV 15.52 -.1 -.7 +4.0/B IntlValEqInstl FV 15.59 -.1 -.6 +4.3/B LtdTrmDvrsIncA m CS 8.28 -.4 -1.2 +.9/C MnstHYMnBdA m SM 10.61 -.2 -1.2 +2.5/A NtnlHYMnBdA m HM 10.93 ... -.1 +4.5/B REITA m SR 10.37 -.5 -8.4 -.1/E SelGrA m LG 40.16 +1.9 +6.3 +5.9/E SelGrInstl LG 43.74 +1.9 +6.4 +6.2/E SmCpValA m SV 67.05 +2.5 +1.7 +10.8/A SmCpValC m SV 55.51 +2.4 +1.4 +10.0/B SmidCpGrA m SG 24.87 +4.9 +13.5 +12.9/B TFArizonaA m SL 11.21 ... -.8 +2.6/A TFCaliforniaA m MC 11.94 -.1 -1.1 +3.0/B TFColoradoA m SL 11.02 -.2 -1.0 +2.8/A TFIdahoA m SL 11.17 -.1 -1.1 +2.2/B TFMnnstA m SM 12.12 -.2 -1.1 +2.1/B TFMnnstIntrmA m SM 10.80 -.2 -1.2 +1.8/C TFPnsylvnA m MP 7.92 -.1 -1.0 +2.6/B TFUSAA m ML 11.40 -.1 -.9 +2.7/C TFUSAIntermA m MI 11.72 -.1 -.9 +2.0/C USGrA m LG 24.75 +.3 +4.5 +7.9/E USGrInstl LG 26.99 +.3 +4.5 +8.1/E ValInstl LV 22.01 +.1 +3.0 +9.0/B WlthBldrA m MA 14.35 -.2 -1.7 +3.6/EDeutscheCATxFrIncA m MC 7.38 -.2 -1.5 +2.1/E CATxFrIncS MC 7.37 ... -1.2 +2.4/D CROCIEqDivA m LV 56.11 -2.1 -2.0 +7.8/C CROCIEqDivC m LV 55.91 -2.2 -2.3 +7.0/D CROCIIntlA m FB 48.71 -1.2 +.3 +1.3/E CROCIIntlC m FB 48.33 -1.3 ... +.5/E CROCIIntlS FB 48.92 -1.2 +.3 +1.5/E CmnctnsA m SC 25.44 -3.8 -5.3 +2.7/D CorEqA m LB 28.21 +1.4 +3.5 +10.6/A CorEqS LB 28.51 +1.5 +3.6 +10.9/A CptlGrA m LG 81.77 +1.7 +6.2 +11.3/C CptlGrS LG 82.61 +1.7 +6.3 +11.6/C EAFEEqIdxInstl FB 6.66 +.5 +1.6 +4.4/C EmMktFixIncS EB 8.97 -3.5 -5.4 +1.2/E EmMktsEqS EM 20.62 -.7 -.1 +6.1/B Eq500IdxInstl LB 225.36 +.7 +2.4 +10.6/A Eq500IdxS LB 222.36 +.7 +2.4 +10.6/A GNMAS GI 13.28 -1.0 -1.7 +.3/A GlbHiIncInstl HY 6.70 -.8 -.5 +4.8/A GlbIncBldrA m IH 9.35 -.8 -1.6 +4.9/A GlbSmCpA m SW 38.04 +1.4 +2.8 +4.9/E GlbSmCpS SW 40.25 +1.5 +2.9 +5.1/E HiCoGlBdS IB 8.97 -2.1 -2.8 +2.0/B HiIncA m HY 4.66 -.8 -.4 +4.0/B HiIncC m HY 4.66 -.9 -.9 +3.2/D HlthWllnssS SH 38.62 +1.0 +2.7 +1.8/D IntlGrS FG 35.34 +.6 +.6 +5.0/D IntrmTxAmtFrS MI 11.53 -.2 -1.2 +1.6/D LgCpFocGrS LG 47.02 +1.0 +4.6 +11.1/C LtnAmrcEqS LS 25.04 -4.1 -3.1 +4.2/A MATxFrS MT 13.98 -.3 -1.6 +2.1/B MgdMuniBdA m ML 8.92 -.2 -1.6 +2.3/D MgdMuniBdS ML 8.93 -.2 -1.6 +2.5/C MltAstGlbAllcS IH 16.08 -.4 -.4 +2.6/D MltsecIncA m MU 4.49 -1.4 -2.0 +1.9/D NYTxFrIncA m MY 10.40 -.2 -1.7 +2.1/D NYTxFrIncS MY 10.39 -.2 -1.6 +2.3/C RlEsttSecA m SR 19.14 -.9 -5.7 +3.2/B SP500IdxS LB 31.19 +.7 +2.4 +10.5/B SciandTechA m ST 23.93 +2.0 +11.7 +17.5/D ShrtDurS CS 8.58 ... -.1 +1.3/B ShrtTrmMnBdIns MS 9.98 +.1 +.1 +.8/C SmCpCorS SB 33.16 +4.5 +6.6 +11.5/A StratHYTxFrA m HM 11.98 -.1 -1.3 +3.0/E StratHYTxFrS HM 12.00 ... -1.1 +3.3/D TotRetBdA m CI 10.36 -2.0 -3.2 +1.2/B TotRetBdS CI 10.36 -2.0 -3.1 +1.4/B USBdIdxInstl CI 9.09 -1.5 -3.0 +.7/D WldDivS WS 30.98 -.1 +1.5 +3.5/EDiamond HillAllCpSelI LB 16.30 +.6 +1.2 +6.6/E CorpCrdtA m HY 11.19 -.5 +.6 +5.6/A CorpCrdtI HY 11.16 -.4 +.8 +6.0/A LgCpA m LV 25.92 +.2 -2.0 +8.7/B LgCpC m LV 24.50 +.1 -2.3 +7.9/C LgCpI LV 26.11 +.2 -1.9 +9.1/B LgCpY LV 26.15 +.2 -1.8 +9.2/A LngShrtA m LO 25.48 ... -1.1 +3.5/C LngShrtC m LO 22.73 ... -1.3 +2.8/D LngShrtI LO 26.13 +.1 -1.0 +3.8/C SmCpA m SV 36.11 +1.2 +1.4 +6.0/E SmCpI SV 36.69 +1.2 +1.5 +6.3/E SmCpY SV 36.72 +1.2 +1.5 +6.4/D SmMidCpI MV 22.88 +1.1 +1.9 +7.6/CDodge & CoxBal MA 105.71 +.6 +.4 +7.7/A GlbStk WS 13.80 -.1 -.4 +7.2/C Inc CI 13.38 -1.0 -1.9 +2.1/A IntlStk FB 46.08 -.6 -.5 +2.6/E Stk LV 204.47 +1.4 +1.9 +10.8/ADominionImpactBdInv m CI 10.85 -1.2 -2.7 +1.2/B ImpactEqInstl d LB 23.66 -.9 +.6 +5.5/E ImpactEqInv m LB 23.65 -.9 +.4 +5.2/E ImpactIntlEqInv m FV 9.01 -.4 +.9 +5.3/ADoubleLineCorFII CI 10.65 -1.2 -2.0 +1.8/A CorFIN b CI 10.64 -1.3 -2.0 +1.6/A EmMktsFII EB 10.29 -1.2 -2.7 +3.8/B EmMktsFIN b EB 10.29 -1.3 -2.9 +3.5/C FltngRtI d BL 9.94 +.1 +1.6 +3.0/D FltngRtN m BL 9.96 +.2 +1.5 +2.7/E LowDurBdI CS 9.95 ... ... +1.8 LowDurBdN b CS 9.94 -.1 ... +1.5 MltAsstGrA m TV 9.56 +1.1 +.5 +5.4 MltAsstGrI d TV 9.60 +1.1 +.5 +5.7 TtlRetBdI CI 10.36 -.8 -1.4 +1.7/A TtlRetBdN b CI 10.35 -.9 -1.5 +1.5/BDreyfusAMTFMnBdA f MI 13.77 -.1 -1.3 +2.5/B AMTFMnBdZ MI 13.77 -.1 -1.2 +2.7/A ActvMidCpA f MB 61.81 -.2 +.5 +6.7/C ActvMidCpI MB 61.99 -.1 +.6 +6.9/C Apprec,IncInv LB 35.59 ... +.8 +8.7/D BalOppA f MA 23.12 +.7 +1.4 +6.4/B BdMktIdxInv b CI 9.90 -1.5 -3.1 +.4/D BstnCoSmCpValI SB 23.53 +3.5 +5.1 +11.0/B BstnCoSmMdCpGrI MG 22.63 +3.2 +14.9 +13.6/A CAAMTFMnBdA f MF 14.70 -.1 -1.1 +2.4/B CAAMTFMnBdZ MF 14.70 -.1 -1.0 +2.6/B ConnecticutA f SI 11.37 -.1 -1.6 +1.5/C CorEqA m LB 17.94 +.1 +.6 +8.4/D DiscpStk b LB 37.72 +1.0 +3.3 +10.8/A DynTtlRetA f AM 15.60 +1.7 -1.3 -.2/D DynTtlRetC m AM 14.49 +1.7 -1.6 -.9/D DynTtlRetI AM 16.03 +1.8 -1.2 +.1/C EmMktsA m EM 10.79 -1.9 -3.8 +3.2/D GrandInc LG 22.15 +2.0 +4.6 +10.1/D HYA m HY 6.13 -.8 -.7 +3.3/D HYI HY 6.14 -.7 -.4 +3.6/C HYMuniBdZ b HM 12.24 +.2 +.5 +6.0/A InCorpd LG 11.85 +1.3 +3.7 +9.5/E InsSP500StkIdxI LB 54.55 +.7 +2.4 +10.7/A IntlBdA f IB 15.57 -5.9 -1.3 +1.7/C IntlStkI FG 18.89 +.3 +1.1 +6.4/B IntlStkIdxInv FB 18.22 +.3 +1.6 +4.1/C IntrmMnBd MI 13.32 -.1 -1.3 +2.1/B IntrmTrmIncA f CI 12.79 -2.0 -3.3 +.2/E IntrmTrmIncI CI 12.79 -2.0 -3.2 +.5/D MassachusettsZ MT 11.28 -.2 -1.7 +1.8/B MidCpIdxInvs MB 38.26 +1.7 +2.8 +9.6/A MnBd MI 11.51 -.1 -1.2 +2.6/A MnBdOppA f MI 12.64 -.1 -1.1 +2.5/A MnBdOppZ MI 12.64 -.1 -1.1 +2.6/A NJMnBd,IncA f MJ 12.67 -.2 -.9 +2.8/C NYAMTFMnBdA f MN 14.52 -.2 -1.7 +2.2/B NYTxExBd MN 14.48 -.2 -1.4 +2.5/B NatrlResA f SN 35.06 +6.8 +9.4 +5.4/B OppcMidCpValA f MB 34.66 +2.2 +3.7 +6.4/C OppcSmCpInv SG 39.24 +3.5 +6.9 +12.3/B PennsylvaniaA f MP 15.85 -.2 -1.4 +2.9/A RsrchGr,IncZ LG 16.54 +2.0 +7.0 +11.0/C SP500Idx LB 55.29 +.7 +2.3 +10.4/B ShrtIntermMnBdD b MS 12.75 ... -.1 +.5/D ShrtTrmIncD CS 10.11 -.7 -1.0 +.2/E SmCpStkIdxInvs SB 33.79 +3.0 +7.2 +12.8/A StandishGlbFII IB 21.17 -1.8 -.9 +1.5/C StratValA f LV 40.79 +1.6 +1.7 +9.3/A StratValI LV 40.90 +1.6 +1.8 +9.6/A StructMidCpA f MB 31.09 -.2 -1.1 +7.2/C StructMidCpI MB 31.77 -.2 -.9 +7.4/C SustUSEqZ LB 11.31 -1.7 -.2 +5.8/E T/STtlRetBdI MI 22.50 -.1 -1.2 +2.1/B TechGrA f ST 54.69 +1.1 +11.6 +18.5/C TxMgdGrA m LB 29.28 -.2 ... +7.7/D USMortgZ b GI 14.40 -.8 -2.0 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 53.31 -.3 -.2 +7.8/BDriehausActvInc XS 9.89 ... +1.7 +1.7/D EmMktsGrInv d EM 38.97 -1.6 -1.7 +6.7/B sEvnDrv AM 11.17 +1.2 +3.5 +2.9/ADupreeMtKntckyTFInc SI 7.56 -.4 -1.5 +1.9/A MtKntckyTFSM SS 5.19 ... -1.0 +.7/C MtNrthCrlnTFInc SI 11.28 -.4 -1.8 +2.0/A MtTnnssTFInc SI 11.18 -.4 -1.5 +1.8/BEPEmMktsSmCoA m EM 13.12 -4.4 -6.1 +3.9/DEaton VanceAMTFreeMuniIncA m ML 8.92 +.1 -.5 +2.8/C AmtFreeMuniIncI ML 9.75 +.1 -.3 +3.1/B AtlntCptSMIDCA m MG 31.79 +1.4 +4.2 +13.6/A AtlntCptSMIDCI MG 35.06 +1.4 +4.3 +13.8/A BalA m MA 9.14 ... +.7 +5.6/B BalC m MA 9.16 -.1 +.4 +4.8/D CAMnOpA m MF 10.20 ... -.8 +2.9/A CnctctMnIncA m SL 9.90 -.1 -.9 +2.1/B DivBldrA m LB 14.50 +.2 +.4 +8.0/D DivBldrC m LB 14.58 +.2 +.2 +7.2/E DivBldrI LB 14.49 +.2 +.6 +8.3/D FltngRtA m BL 9.36 +.2 +2.1 +4.1/B FltngRtAdv b BL 9.05 +.2 +2.1 +4.1/B FltngRtAdvtgA m BL 10.96 +.3 +2.3 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.4 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +2.1 +4.2/A FltngRtC m BL 9.04 +.3 +1.8 +3.3/C FltngRtHiIncA m BL 9.44 +.1 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.88 +.1 +1.8 +4.1/A FltngRtHiIncC m BL 8.86 +.1 +1.5 +3.3/C FltngRtHiIncI BL 8.88 +.1 +1.9 +4.3/A FltngRtInstl BL 9.06 +.3 +2.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.7 +.7/C GlbIncBldrA m IH 9.10 -.6 +.4 +5.1/A GlbIncBldrC m IH 9.00 -.6 +.1 +4.3/B GlbMcrAbRtA m NT 8.97 -.5 -.7 +2.4/C GlbMcrAbRtI NT 8.96 -.4 -.5 +2.8/B GovtOppsA m GS 6.16 +.2 -.1 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.94 +2.0 +8.6 +11.9/C GreaterChinaGrA m CH 26.12 +.9 +3.0 +8.8/B GreaterIndiaA m EI 33.84 -4.3 -8.1 +7.8/C HYMuniIncA m HM 8.79 -.1 -.9 +4.3/C HYMuniIncC m HM 8.13 -.2 -1.3 +3.5/D HiIncOppsA m HY 4.42 -.9 -.5 +4.2/B HiIncOppsC m HY 4.42 -.9 -.7 +3.4/C IncofBostonA m HY 5.60 -.9 -.5 +3.9/B IncofBostonC m HY 5.61 -1.0 -.8 +3.1/D IncofBostonI HY 5.61 -.7 -.3 +4.2/B LgCpValA m LV 19.51 +.6 +.3 +6.3/D LgCpValC m LV 19.51 +.5 ... +5.5/E LgCpValI LV 19.60 +.6 +.4 +6.6/D LgCpValR b LV 19.45 +.5 +.2 +6.1/D MAMnIncA m MT 8.66 -.2 -1.4 +2.1/B MltStratAbsRetA m NT 8.59 -.2 -.2 +1.2 MnstMnIncA m SM 9.20 -.4 -1.8 +1.6/D NYMuniIncA m MY 9.87 -.2 -1.3 +2.6/B NYMuniIncC m MY 9.87 -.2 -1.6 +1.8/D NrthCrlnMnIncA m SL 8.78 -.2 -1.2 +1.9/C NtnlLtdMtMnIncA m MI 9.69 ... -.7 +1.6/D NtnlLtdMtMnIncC m MI 9.09 -.1 -.9 +.8/E NtnlMnIncA m ML 9.70 +.3 -.2 +3.6/A NtnlMnIncC m ML 9.70 +.2 -.5 +2.8/B NtnlMnIncI ML 9.70 +.3 -.1 +3.8/A NwJrsyMnIncA m MJ 9.00 -.1 -.8 +2.7/C OhioMuniIncA m MO 8.75 -.3 -1.5 +2.4/B OregonMuniIncA m SL 8.41 +.1 +.1 +2.6/A PnsylvnMnIncA m MP 8.47 ... -.3 +2.1/D ShrtDrGovtIncA m GS 8.25 +.2 +1.1 +1.5/A ShrtDrGovtIncC m GS 8.26 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.41 -.5 +.4 +2.6 ShrtDrStratIncC m NT 6.99 -.5 +.3 +1.8 SthCrlnMnIncA m SL 9.02 +.2 -.3 +2.4/A TABSShTrmMnBdA m MS 10.21 -.2 -1.2 +.6/D TABSShTrmMnBdI MS 10.22 -.1 -1.0 +.8/B TxMgdEqAstAlcA m XM 20.84 +1.4 +3.4 +8.6/A TxMgdEqAstAlcC m XM 19.35 +1.4 +3.1 +7.8/B TxMgdGlbDivIncA m WS 12.76 -.3 +.8 +5.8/D TxMgdGlbDivIncC m WS 12.72 -.4 +.5 +5.0/D TxMgdGr10 LG 1182.51 +1.7 +3.5 +10.9/D TxMgdGr11A m LG 53.01 +1.6 +3.3 +10.6/D TxMgdGr11C m LG 47.50 +1.6 +3.0 +9.8/D TxMgdGr12A m LB 23.82 +1.6 +3.3 +10.4/B TxMgdGr12C m LB 23.13 +1.6 +3.0 +9.6/C TxMgdMltCpGrA m LG 30.02 +2.2 +11.7 +12.1/C TxMgdSmCpA m SG 27.04 +3.1 +6.8 +10.1/D TxMgdValA m LV 26.84 +1.3 +1.5 +7.9/C TxMgdValC m LV 25.75 +1.3 +1.2 +7.1/D TxMgdValI LV 26.73 +1.3 +1.6 +8.1/B VrgnMnIncA m SL 7.67 ... -.6 +2.2/B WldwideHlthSciA m SH 10.52 +.5 +2.1 -.4/D WldwideHlthSciC m SH 10.61 +.5 +1.9 -1.1/EEdgar LomaxVal LV 14.68 +.2 -1.2 +8.9/BEdgewoodGrInstl LG 32.77 +1.0 +10.9 +17.7/AElfunDivers MA 18.63 -.2 +.2 +4.8/D Inc CI 10.98 -1.6 -3.0 +1.2/B IntlEq FG 22.95 +.2 +1.2 +2.9/E Trusts LG 62.92 +.9 +4.2 +10.7/D TxExInc ML 11.25 -.1 -1.1 +2.5/CEmeraldBnkngFinA m SF 48.27 +4.2 +6.3 +19.2/A GrA m SG 27.89 +4.5 +5.4 +11.1/CEuroPacGoldA m SP 8.80 -3.2 -.9 +10.8/A IntlDivIncA m FV 8.01 -4.2 -4.7 -4.0/E IntlValA m FV 7.32 -4.7 -6.6 -4.3/EEvermoreGlbValInstl d SW 16.07 +3.2 +5.7 +12.7/AFAMEqIncInv MB 30.94 +2.3 +2.9 +11.2/A ValInv MG 74.31 +1.3 +1.1 +9.2/CFDPBKCptlApprInvA m LG 17.01 +3.8 +11.4 +10.7 BKInstlInvA m FB 13.79 -.4 -1.9 +2.5 BRCorAlpBdInvA m MU 9.79 -1.3 -3.3 +.2FMICommonStk MB 26.86 ... +1.1 +7.8/B LgCp LB 21.80 +.3 +1.4 +8.5/DFPACptl MV 35.46 +2.6 +3.3 -.6/E Crescent d MA 34.99 +.2 +.9 +5.5/C NewInc CS 9.92 ... +.5 +1.7/A Paramount WS 22.67 -.7 +2.1 +7.4/B USVal LB 10.07 +1.5 +1.6 +.7/EFairholme FundsFcdInc HY 10.84 +2.8 -.3 +6.1/A Fund d LV 18.34 -.7 -8.9 -2.2/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.87 -1.7 -3.4 +2.5/B BdC m TW 8.93 -1.8 -3.6 +1.7/D BdF f TW 8.95 -1.7 -3.3 +2.5/B BdInstl TW 8.88 -1.7 -3.3 +2.7/B CloverSmValA f SV 25.97 +2.9 +.2 +8.1/D CloverSmValIns SV 26.07 +2.9 +.3 +8.3/C CptlIncA f CA 8.02 -.6 -.1 +3.0/D CptlIncB m CA 8.03 -.7 -.4 +2.2/E CptlIncC m CA 8.01 -.8 -.4 +2.2/E CptlIncF f CA 8.01 -.6 -.1 +2.9/D CptlIncInstl CA 8.02 -.7 -.1 +3.2/D EqInc,IncA f LV 25.95 +1.4 +3.0 +6.5/D EqInc,IncC m LV 25.89 +1.3 +2.7 +5.7/E EqInc,IncF m LV 25.96 +1.3 +2.9 +6.3/D EqInc,IncInstl LV 25.94 +1.3 +3.1 +6.8/D FltngRStrIncA m BL 9.95 +.2 +1.4 +3.4/C FltngRStrIncIns BL 9.95 +.3 +1.5 +3.8/B GlbAllcA f IH 20.19 -.7 +.4 +3.4/C GlbAllcC m IH 19.62 -.8 +.2 +2.6/D GlbAllcInstl IH 20.31 -.7 +.6 +3.7/C GvtIncIns GI 9.77 -1.1 -2.4 +.2/B GvtIncSecIncF f GI 8.45 -1.2 -2.6 .../C GvtUltShrDrIns UB 9.88 +.2 +.6 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.5 +.5/E HYTrustSvc d HY 6.71 -1.1 -.8 +4.2/B HiIncBdA f HY 7.36 -1.0 -.9 +4.0/B HiIncBdC m HY 7.35 -1.0 -1.1 +3.3/D InsHYBdIns d HY 9.72 -.9 -.7 +4.8/A IntermCorpBdIns TW 8.89 -.7 -2.0 +1.5/D IntermMuniSvc MI 9.87 -.1 -1.3 +2.1/B IntlLeadersA f FB 38.61 +.9 +3.3 +3.9/C IntlLeadersC m FB 35.82 +.8 +3.0 +3.1/D IntlLeadersIns FB 38.68 +.9 +3.4 +4.2/C IntlSmMidCoA m FR 40.10 -1.5 +.2 +4.4/E IntlStrVlDvA f FV 3.56 -1.1 -4.1 -.9/E IntlStrVlDvC m FV 3.52 -1.4 -4.7 -1.6/E IntlStrVlDvIns FV 3.56 -1.3 -4.0 -.6/E KaufLCA f LG 25.43 +.9 +8.4 +9.2/E KaufLCC m LG 23.47 +.8 +8.0 +8.4/E KaufLCIns LG 26.03 +.9 +8.5 +9.5/E KaufLCR b LG 24.32 +.9 +8.2 +8.8/E KaufmannA m MG 6.40 +2.2 +14.5 +12.9/A KaufmannB m MG 5.32 +2.3 +14.4 +12.4/A KaufmannC m MG 5.30 +2.1 +14.2 +12.3/A KaufmannR m MG 6.42 +2.2 +14.6 +12.9/A KaufmannSmCpA m SG 36.66 +2.9 +14.0 +15.8/A KaufmannSmCpC m SG 31.69 +2.9 +13.7 +15.2/A KaufmannSmCpR b SG 36.81 +2.9 +14.0 +15.9/A MDTAllCpCorIns LV 29.40 +.4 +6.0 +10.2/A MDTBalA f MA 19.19 +.2 +3.0 +5.6/B MDTLgCpGrA f LB 19.70 +.6 +8.4 +10.0/B MDTLgCpValInstl LV 28.52 -.1 +1.6 +7.5/C MDTLgCpValSvc LV 28.53 -.1 +1.5 +7.2/C MDTMidCpGrA f MB 42.66 +.1 +8.1 +10.4/A MDTSmCpCorInstl SB 21.51 +3.8 +7.5 +16.2/A MDTSmCpGrA f SG 24.99 +2.5 +10.3 +16.6/A MDTSmCpGrInstl SG 25.99 +2.6 +10.5 +16.9/A MIIntrmMnA f SI 10.88 -.2 -1.4 +1.3/D MaxCpIdxInstl LB 13.11 +.7 +2.3 +10.7/A MaxCpIdxvc b LB 12.96 +.6 +2.2 +10.4/B MidCpIdxSvc MB 25.29 +1.7 +3.0 +9.6/A MnHYAdvtgA f HM 8.81 -.2 -.6 +3.8/C MnHYAdvtgC m HM 8.81 -.2 -.7 +3.1/D MnHYAdvtgF f HM 8.81 -.2 -.5 +3.8/C MnStkAdvtgA f CA 13.65 +.2 +.8 +5.6/A MnStkAdvtgAC m CA 13.64 +.3 +.5 +4.9/A MnStkAdvtgAF f CA 13.65 +.2 +.8 +5.6/A MnStkAdvtgAIns CA 13.65 +.3 +.9 +5.9/A MnUltraShrtA m MS 9.99 +.1 +.4 +.4/E MnUltraShrtIns MS 9.99 +.1 +.5 +.8/B MortgInstl CI 9.24 -1.0 -2.2 +.9/C MuniBdA f ML 10.29 -.1 -1.3 +2.3/D OhioMuniIncA f MO 10.94 -.2 -1.1 +2.2/B OhioMuniIncF m MO 10.94 -.2 -1.2 +2.0/B PEMnIncA f MP 10.69 -.3 -1.1 +2.4/C PrudentBearA f BM 15.04 -1.6 -3.7 -10.4/A PrudentBearIns BM 15.39 -1.7 -3.5 -10.3/A ShIntTtRtBdIns CS 10.10 -.3 -.9 +.9/B ShrtIntrmDrMnA m MS 10.19 ... ... +.4/D ShrtIntrmDrMnIn MS 10.19 +.2 +.1 +.9/B ShrtTrmIncA m CS 8.43 -.1 -.2 +.5/D ShrtTrmIncInstl CS 8.43 +.1 +.2 +1.1/B ShrtTrmIncY CS 8.43 ... +.1 +1.2/B StratIncA f MU 8.78 -1.6 -2.0 +2.6/C StratIncC m MU 8.77 -1.7 -2.3 +1.8/D StratIncF f MU 8.72 -1.6 -2.1 +2.6/C StratValDivA f LV 5.68 -2.2 -6.3 +5.6/E StratValDivC m LV 5.69 -2.3 -6.5 +4.8/E StratValDivIns LV 5.71 -2.2 -6.2 +5.9/E StrtgcIncIS MU 8.73 -1.6 -1.9 +2.9/B TtlRetBdA m CI 10.49 -1.3 -2.8 +1.2/B TtlRetBdC m CI 10.49 -1.3 -3.0 +.6/D TtlRetBdInstl CI 10.49 -1.3 -2.6 +1.7/A TtlRetBdSvc b CI 10.49 -1.3 -2.7 +1.4/B TtlRetGovtBdIns GI 10.42 -1.1 -2.3 +.4/A TtlRetGovtBdSvc b GI 10.42 -1.1 -2.4 +.1/B USGvtSc13YrsIns GS 10.14 -.1 -.4 -.1/C USGvtSc13YrsY GS 10.14 -.1 -.4 +.1/C USGvtSc25YrIns GS 10.51 -.7 -1.7 -.5/E UltraShrtBdA m UB 9.09 +.1 +.4 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/B forUSGovtSecA f GI 7.10 -1.2 -2.5 +.1/BFidelity1000ValueIdx LV 12.63 +.5 -.5 +7.7/C 100Index LB 17.68 +.7 +1.8 +11.1/A 500IdxIns LB 95.27 +.7 +2.5 +10.9/A 500IdxInsPrm LB 95.27 +.7 +2.5 +10.9/A 500IdxInv LB 95.25 +.7 +2.5 +10.8/A 500IndexPrm LB 95.27 +.7 +2.5 +10.9/A AllSectorEq LG 12.65 +.9 +3.9 +10.1/D ArizonaMuniInc SL 11.75 -.3 -1.7 +2.3/B AsstMgr20% XY 13.28 -.5 -.6 +2.8/B AsstMgr30% XY 11.01 -.4 -.3 +3.7/A AsstMgr40% CA 11.68 -.3 +.1 +4.5/B AsstMgr50% CA 18.33 -.1 +.5 +5.2/A AsstMgr60% MA 12.69 +.1 +1.0 +6.0/B AsstMgr70% MA 22.77 +.2 +1.7 +6.8/A AsstMgr85% AL 20.01 +.5 +2.5 +7.9/A BCGrowth LG 15.10 +2.4 +9.1 +14.5/A BCGrowth LG 95.54 +2.2 +8.9 +14.3/A BCGrowthK LG 95.68 +2.3 +8.9 +14.5/A Balanced MA 24.19 +.5 +2.3 +7.2/A BalancedK MA 24.19 +.5 +2.3 +7.3/A BlueChipVal LV 19.45 -.1 -.8 +6.1/D CALtdTrmTFBd SS 10.46 +.1 -.3 +1.0/B CAMuniInc MC 12.62 -.1 -1.5 +2.5/D Canada MQ 54.00 +3.1 -1.2 +2.8/C Cap&Inc HY 10.24 ... +.8 +5.5/A ChinaRegion CH 37.51 +3.0 +4.3 +5.3/D CmdtyStrat BB 5.61 +1.4 +3.1 -5.0/E CnncticutMunInc SL 11.13 ... -1.3 +2.0/B CnsrvIncMnBd MS 10.00 +.1 +.3 +.6/C CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 130.70 +2.0 +8.4 +14.2/A ContrafundK LG 130.67 +2.0 +8.4 +14.3/A ConvertibleSecs CV 28.66 +.9 +3.3 +2.6/E CorpBd TW 11.10 -1.8 -3.7 +2.3/B CptlApprec LG 38.15 +2.8 +8.4 +9.9/D CptlApprecK LG 38.23 +2.8 +8.4 +10.0/D DisciplinedEq LB 39.12 -.2 +.9 +7.7/D DisciplinedEqK LB 39.07 -.2 +.9 +7.8/D DivGro LB 32.67 -.2 -.5 +7.2/E DivGroK LB 32.64 -.1 -.4 +7.4/E DiversIntl FG 40.22 +.3 +.5 +4.0/E DiversIntlK FG 40.15 +.3 +.6 +4.1/E EmMkts EM 21.03 -2.2 -1.8 +7.3/A EmMkts EM 31.98 -2.4 -2.4 +8.5/A EmMktsDbt EB 9.71 -3.0 -3.5 +5.8/A EmMktsDiscovery EM 15.28 -3.8 -.5 +8.0/A EmMktsIdxPrm EM 11.31 -1.9 -.9 +5.0/C EmMktsK EM 32.00 -2.3 -2.3 +8.7/A EmergEMEA EM 10.11 -2.8 -2.3 +6.0/C EmergingAsia PJ 44.53 +1.0 -1.1 +7.4/B EqDividendInc LV 27.17 ... -1.6 +7.3/C EqDividendIncK LV 27.17 ... -1.6 +7.4/C EqIncome LV 57.93 +.9 -1.9 +6.6/D EqIncomeK LV 57.89 +.9 -1.9 +6.7/D Europe ES 42.19 -.9 -.3 +3.4/C ExMktIdxInPr MB 64.96 +2.0 +4.8 +9.6/A ExMktIdxInv MB 64.98 +2.0 +4.8 +9.6/A ExMktIdxPr MB 64.98 +2.0 +4.8 +9.6/A ExprtMltntnl LB 22.03 ... -.8 +8.0/D ExprtMltntnlK LB 21.99 ... -.8 +8.1/D Fidelity LG 47.36 +.5 +4.7 +10.1/D FidelityK LG 47.35 +.5 +4.7 +10.2/D FltngRtHiInc BL 9.51 +.3 +2.1 +3.5/C FltngRtHiInc BL 9.64 +.3 +1.7 +3.6/B FocedHiInc HY 8.44 -1.0 -1.5 +3.3/D FocusedStock LG 24.88 +2.1 +9.8 +12.6/B FourinOneIdx AL 45.04 +.5 +1.8 +7.6/A Frdm 2005 TA 12.32 -.3 -.2 +4.0/B Frdm 2010 TA 15.69 -.3 +.1 +4.7/A Frdm 2015 TD 13.09 -.2 +.4 +5.4/A Frdm 2020 TE 16.27 -.1 +.6 +5.9/A Frdm 2025 TG 14.20 ... +.9 +6.3/A Frdm 2030 TH 17.82 +.1 +1.3 +7.2/A Frdm 2035 TI 15.12 +.4 +1.9 +8.1/A Frdm 2040 TJ 10.62 +.5 +2.0 +8.2/A Frdm 2045 TK 12.04 +.4 +2.0 +8.2/A Frdm 2050 TN 12.11 +.4 +2.0 +8.2/A Frdm 2055 TL 13.68 +.5 +1.9 +8.2/A Frdm Inc RI 11.54 -.5 -.6 +3.2/B FrdmIdx2055Inv TL 15.35 +.5 +1.8 +7.8/B GNMA GI 11.02 -1.0 -2.3 +.4/A GlbCmdtyStk SN 14.23 +5.5 +8.0 +4.5/B GlbHiInc HY 9.54 -1.7 -1.2 +4.6/A GlbexUSIdxIns FB 13.66 +.1 +.9 +4.6/B GlbexUSIdxInsPr FB 13.66 +.1 +.9 +4.6/B GlbexUSIdxPr FB 13.65 +.1 +.8 +4.6/B GlobalEqIncome WS 14.31 +.4 -1.0 +5.9/D GlobalexUSIdx FB 13.37 +.1 +1.0 +4.7/B GovernmentInc GI 9.87 -1.1 -2.6 +.1/B GrDiscv LG 35.36 +2.1 +8.6 +14.2/A GrDiscvK LG 35.38 +2.1 +8.6 +14.4/A GrStrategies MG 43.00 +.1 +4.6 +7.7/D GrStrategiesK MG 43.32 +.1 +4.6 +7.9/D GroCo LG 18.38 +1.4 +10.5 +17.4/A GroCo LG 196.55 +1.3 +10.0 +17.0/A GroCoK LG 196.58 +1.3 +10.1 +17.1/A Growth&Inc LB 38.21 +2.1 +1.2 +8.6/D Growth&IncK LB 38.18 +2.1 +1.2 +8.7/D HighIncome HY 8.82 -.7 +.3 +4.9/A Independence LG 39.40 +.9 +5.7 +7.0/E IndependenceK LG 39.42 +.9 +5.7 +7.1/E InfPrtBd IP 11.65 -1.3 -2.0 +.7/C InfPrtBdIdxPrm IP 9.64 -1.4 -2.0 +1.0/B In-ProtBondA m IP 11.49 -1.4 -2.2 +.3/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 18, 2018

PAGE 48

In-ProtBondI IP 11.61 -1.4 -2.1 +.6/C IntermediateBd CI 10.50 -.7 -1.9 +.8/C InternationalVa FV 9.11 ... +.6 +2.5/D IntlCptlApprec FG 21.27 ... +1.0 +8.1/A IntlDiscv FG 46.10 +.6 +1.0 +5.4/C IntlEnhIdx FV 10.36 +.3 +2.2 +6.1/A IntlGr FG 16.33 -.2 +1.1 +5.7/C IntlGr FG 13.79 -.3 +.7 +5.4/C IntlIdxInstl FB 43.88 +.4 +1.7 +4.6/B IntlIdxInstlPrm FB 43.88 +.4 +1.7 +4.6/B IntlIdxInv FB 43.87 +.4 +1.7 +4.4/B IntlIdxPremium FB 43.88 +.4 +1.7 +4.6/B IntlRlEstt GR 11.83 +.1 +1.5 +5.4/A IntlSmCp FQ 30.25 -.6 +1.2 +10.8/A IntlSmCp FR 18.56 -2.0 +3.3 +9.0/C IntlSmCpOpps FR 19.92 -2.3 +3.0 +9.9/B IntlVal FV 10.80 +.2 +1.0 +2.8/D IntrmGovtInc GI 10.16 -.6 -1.7 .../C IntrmMuniInc MI 10.17 -.2 -1.1 +1.9/C IntrmTrBdIdPrm GI 10.21 -1.6 -3.5 -.1/C InvmGradeBd CI 10.84 -1.3 -2.6 +1.6/A InvmGradeBd CI 7.63 -1.4 -2.8 +1.2/B Japan JS 15.90 -.1 +2.9 +9.3/C JapanSmlrCo JS 19.27 +.7 +1.6 +14.6/A LTTrsBdIdxPrm GL 12.15 -3.9 -7.5 +.8/B LargeCapStock LB 34.20 +2.4 +2.2 +8.9/C LatinAmerica LS 23.59 -10.7 -3.6 +1.5/D LgCpCorEnhIdx LB 15.15 +.6 +3.3 +10.3/B LgCpGrEnhIdx LG 19.80 +.6 +4.6 +12.0/C LgCpValEnhIdx LV 13.25 +.1 +.4 +8.6/B LimitedTermGov GS 9.72 -.3 -1.0 -.1/D LowPrStk MV 55.66 +.5 +2.1 +7.9/B LowPrStkK MV 55.63 +.5 +2.1 +8.0/B LtdTrmMuniInc MS 10.41 ... -.4 +.9/B LvrgdCoStk MB 35.04 +2.1 +4.7 +6.1/D LvrgdCoStkK MB 35.13 +2.1 +4.8 +6.3/D MAMunicipalInc MT 11.88 -.3 -1.7 +2.4/A Magellan LG 105.19 +1.1 +5.4 +11.6/C MagellanK LG 105.03 +1.1 +5.5 +11.7/C MegaCapStock LB 17.73 +2.0 +1.7 +8.8/C MichiganMuniInc SL 11.91 ... -1.5 +2.4/A MidCapIdxIns MB 21.42 +.8 +2.1 +8.6/B MidCapIdxPrm MB 21.41 +.8 +2.0 +8.5/B MidCapStock MG 39.38 +1.5 +3.0 +8.6/D MidCapStockK MG 39.40 +1.5 +3.1 +8.7/C MidCapValue MV 24.62 -.6 -3.2 +5.0/E MidCpEnhIdx MB 15.79 -.3 +.9 +8.0/B MinnesotaMnInc SM 11.34 -.3 -1.5 +2.0/C MortgageSecs CI 10.81 -1.0 -2.3 +.7/D MrylndMuniInc SL 11.06 -.3 -2.0 +2.3/B MuniInc ML 12.67 -.2 -1.8 +2.7/C MuniInc2019 MS 10.54 ... +.3 +1.1/A NJMunicipalInc MJ 11.58 -.2 -1.4 +3.1/B NYMuniInc MY 12.84 -.2 -1.8 +2.3/C NasdCmpIdx LG 97.15 +1.5 +7.2 +14.6/A NewMillennium LB 41.44 +1.6 +4.1 +9.9/B NewMktsInc EB 15.20 -3.5 -4.7 +4.7/A Nordic MQ 51.95 +1.6 -2.5 +5.3/B OTCPortfolio LG 12.05 +2.6 +9.7 +17.0/A OTCPortfolioK LG 12.21 +2.6 +9.7 +17.2/A OhioMunilInc MO 11.82 -.3 -1.9 +2.7/A Overseas FG 51.33 +.3 +1.2 +6.8/B OverseasK FG 51.23 +.4 +1.3 +6.9/B PacicBasin DP 35.35 +1.3 -.4 +10.7/A PennsylvnMnInc MP 10.89 -.2 -1.4 +2.4/B Puritan MA 23.90 +.5 +2.4 +7.8/A PuritanK MA 23.89 +.5 +2.5 +7.9/A RealEstInv SR 39.05 -.2 -6.5 +3.3/B RealEstateEq SR 11.95 -.4 -6.6 +1.6/C RlEstateIdxPrm SR 14.46 -.1 -6.7 +2.1/C RlEsttInc SR 10.77 +.2 -1.3 +4.8/A RlEsttInc SR 11.66 +.2 -2.7 +4.7/A SCGrth SG 27.85 +2.2 +12.6 +15.6/A SCValue SV 20.46 +1.1 +.7 +9.7/B STTrsBdIdxPrm GS 10.16 -.4 -1.0 +.1/B ShTrmBd CS 8.49 -.1 -.5 +.7/C ShrtDurHiInc HY 9.43 -.3 +.4 +2.8/D SmCapIdxIns SB 21.62 +3.0 +6.4 +11.1/A SmCapIdxInv SB 21.58 +3.0 +6.3 +10.9/B SmCpDiscv SB 12.80 +1.5 +2.2 +6.2/E SmCpDiscv SB 30.62 +2.1 +2.4 +6.4/E SmCpEnhIdx SB 14.39 +2.5 +5.5 +8.7/C SmCpOpps SB 15.00 +2.4 +6.9 +8.9/C SmallCapStock SB 20.15 +1.2 +2.8 +7.8/D StkSelorAllCp LG 46.10 +1.3 +4.9 +10.8/D StkSelorSmCp SB 28.20 +2.4 +6.6 +8.7/C StkSlrLgCpVal LV 20.59 +.9 -.6 +6.3/D StratDivInc AL 14.90 -.1 -1.7 +6.3/C StratRlRet XY 8.89 +.2 +.1 +1.2/E TaxFreeBond ML 11.23 -.3 -1.7 +2.8/C TelecomandUtls SU 24.64 -3.4 -2.9 +5.4/B TotalBond CI 10.28 -1.3 -2.4 +1.8/A TotalEmMkts EM 13.16 -2.6 -2.9 +7.0/B Trend LG 104.62 +1.2 +7.5 +13.4/B TtlIntlEq FG 9.32 -.6 +.1 +5.6/C TtlMktIdxF LB 78.31 +.9 +2.9 +10.6/A TtlMktIdxInsPrm LB 78.29 +.9 +2.9 +10.6/A TtlMktIdxInstl LB 78.29 +.9 +2.9 +10.6/A TtlMktIdxInv LB 78.30 +.9 +2.9 +10.6/B TtlMktIdxPrm LB 78.30 +.9 +2.9 +10.6/A USBdIdxF CI 11.13 -1.4 -3.0 +.9/C USBdIdxIns CI 11.13 -1.5 -3.0 +.8/C USBdIdxInsPrm CI 11.13 -1.4 -3.0 +.9/C USBdIdxInv CI 11.13 -1.5 -3.1 +.7/D USBdIdxPrm CI 11.13 -1.5 -3.0 +.8/C ValDiscv LV 28.68 +.1 -.9 +6.4/D ValDiscvK LV 28.70 +.1 -.8 +6.5/D Value MV 11.94 +.5 -1.4 +4.2/E ValueK MV 11.95 +.5 -1.4 +4.3/E ValueStrategies LV 41.23 +1.1 -2.0 +5.7/E Worldwide WS 28.09 +1.5 +6.4 +9.3/AFidelity AdvisorAssetMgr60%A m MA 12.64 ... +.9 +5.6/B AssetMgr70%A m MA 22.73 +.2 +1.5 +6.4/A AssetMgr70%C m MA 22.60 +.2 +1.3 +5.6/B AssetMgr70%I MA 22.78 +.3 +1.7 +6.7/A AssetMgr70%M m MA 22.73 +.2 +1.4 +6.2/B BalancedA m MA 21.22 +.4 +2.0 +6.9/A BalancedC m MA 21.07 +.3 +1.7 +6.1/B BalancedI MA 21.64 +.5 +2.2 +7.1/A BalancedM m MA 21.46 +.4 +1.9 +6.6/A BiotechnologyA m SH 26.80 +2.3 +6.7 -.6/D BiotechnologyI SH 28.35 +2.3 +6.9 -.3/D BiotechnologyM m SH 25.39 +2.2 +6.6 -.9/E CAMuniIncI MC 12.65 -.1 -1.6 +2.4/D CapitalDevA m LB 16.34 +2.4 +2.2 +8.6/D CapitalDevO LB 16.91 +2.4 +2.3 +9.0/C ConsumerDscrtA m CD 26.87 +.9 +6.3 +10.3/B ConsumerStplsA m CC 75.77 -7.5 -11.9 -.1/E ConsumerStplsC m CC 73.70 -7.5 -12.2 -.9/E ConsumerStplsI CC 76.34 -7.5 -11.8 +.2/D ConsumerStplsM m CC 75.05 -7.5 -12.0 -.4/E CorporateBondI TW 11.10 -1.8 -3.7 +2.2/C DiverIntlA m FG 23.71 +.3 +.2 +4.2/E DiverIntlC m FG 22.70 +.3 -.1 +3.4/E DiverIntlI FG 24.09 +.3 +.3 +4.4/D DiverIntlM m FG 23.55 +.3 +.1 +3.9/E DiversiedStkA m LB 26.39 +1.4 +6.6 +10.5/B DiversiedStkO LB 27.12 +1.5 +6.8 +10.8/A DividendGrowthA m LB 17.36 -.2 -.6 +6.8/E DividendGrowthC m LB 16.42 -.2 -.8 +6.0/E DividendGrowthI LB 18.31 -.2 -.4 +7.1/E DividendGrowthM m LB 17.27 -.2 -.6 +6.6/E EmMktsIncA m EB 13.37 -3.5 -4.9 +4.3/B EmMktsIncC m EB 13.48 -3.5 -5.1 +3.6/C EmMktsIncI EB 13.11 -3.5 -4.7 +4.7/A EmMktsIncM m EB 13.32 -3.5 -4.8 +4.3/B EmergingAsiaA m PJ 40.66 +1.1 -1.0 +7.4/B EmergingAsiaC m PJ 36.91 +1.0 -1.3 +6.6/D EmergingAsiaI PJ 41.91 +1.1 -.9 +7.7/B EmergingMktsA m EM 29.41 -2.4 -2.6 +7.9/A EmergingMktsC m EM 27.95 -2.4 -2.8 +7.1/B EmergingMktsI EM 29.57 -2.3 -2.4 +8.3/A EmergingMktsM m EM 29.17 -2.4 -2.6 +7.6/A EnergyA m EE 38.64 +10.1 +12.2 +3.0/A EnergyC m EE 35.48 +10.0 +12.0 +2.3/A EnergyI EE 40.73 +10.1 +12.4 +3.3/A EnergyM m EE 39.53 +10.1 +12.1 +2.7/A EquityGrowthA m LG 11.86 +2.1 +8.6 +14.0/A EquityGrowthC m LG 10.13 +2.0 +8.3 +13.2/B EquityGrowthI LG 12.98 +2.1 +8.7 +14.3/A EquityGrowthM m LG 11.65 +2.1 +8.5 +13.8/A EquityIncomeA m LV 31.60 -.1 -1.9 +6.1/E EquityIncomeC m LV 31.81 -.1 -2.2 +5.3/E EquityIncomeI LV 33.04 ... -1.8 +6.4/D EquityIncomeM m LV 32.30 -.1 -2.0 +5.8/E EquityValueA m LV 18.79 +.1 -1.0 +6.0/E FinancialSvcsA m SF 22.21 +2.4 +1.6 +10.9/C FinancialSvcsC m SF 20.78 +2.3 +1.2 +10.1/C FinancialSvcsM m SF 21.97 +2.3 +1.4 +10.6/C FltngRtHiIncA m BL 9.65 +.2 +1.6 +3.3/C FltngRtHiIncC m BL 9.65 +.2 +1.3 +2.6/E FltngRtHiIncI BL 9.63 +.2 +1.7 +3.6/C FltngRtHiIncM m BL 9.64 +.2 +1.6 +3.3/C Freedom2005A m TA 11.63 -.4 -.4 +3.6/C Freedom2005I TA 11.71 -.4 -.3 +3.9/B Freedom2010A m TA 12.10 -.3 ... +4.3/A Freedom2010M m TA 12.06 -.3 -.1 +4.1/B Freedom2015A m TD 12.22 -.2 +.2 +5.0/A Freedom2015C m TD 12.12 -.2 -.1 +4.2/C Freedom2015I TD 12.32 -.2 +.4 +5.3/A Freedom2015M m TD 12.20 -.2 +.2 +4.7/A Freedom2020A m TE 13.37 -.1 +.5 +5.5/A Freedom2020C m TE 13.26 -.2 +.1 +4.6/C Freedom2020I TE 13.47 -.1 +.6 +5.7/A Freedom2020M m TE 13.36 -.2 +.4 +5.2/A Freedom2025A m TG 13.43 ... +.7 +5.8/B Freedom2025C m TG 13.23 -.1 +.4 +5.0/D Freedom2025I TG 13.55 ... +.8 +6.0/A Freedom2025M m TG 13.46 ... +.6 +5.5/B Freedom2030A m TH 14.61 +.2 +1.2 +6.7/A Freedom2030C m TH 14.36 +.1 +.8 +5.9/C Freedom2030I TH 14.69 +.2 +1.2 +7.0/A Freedom2030M m TH 14.54 +.1 +1.1 +6.4/B Freedom2035A m TI 14.35 +.4 +1.7 +7.5/A Freedom2035C m TI 13.96 +.3 +1.4 +6.7/C Freedom2035I TI 14.45 +.4 +1.8 +7.8/A Freedom2035M m TI 14.21 +.4 +1.5 +7.3/B Freedom2040A m TJ 15.37 +.4 +1.8 +7.6/B Freedom2040C m TJ 14.99 +.4 +1.5 +6.8/C Freedom2040I TJ 15.47 +.4 +1.9 +7.9/A Freedom2040M m TJ 15.30 +.5 +1.7 +7.3/B Freedom2045A m TK 11.99 +.5 +1.8 +7.6/B Freedom2045I TK 12.07 +.5 +1.9 +7.9/B Freedom2045M m TK 11.89 +.4 +1.7 +7.4/C Freedom2050A m TN 11.96 +.4 +1.8 +7.6/B Freedom2050I TN 12.04 +.4 +1.8 +7.9/B Freedom2050M m TN 11.90 +.4 +1.8 +7.4/C Freedom2055A m TL 13.19 +.4 +1.8 +7.6/B Freedom2055I TL 13.25 +.5 +1.9 +7.9/B FreedomIncomeA m RI 10.83 -.5 -.7 +2.9/C FreedomIncomeI RI 10.86 -.5 -.6 +3.1/B GlblCapApprecI SW 19.87 +1.7 +3.2 +8.7/C GlobalCmdtyStkI SN 14.24 +5.6 +8.0 +4.6/B GovernmentIncA m GI 9.88 -1.2 -2.7 -.2/D GovernmentIncC m GI 9.88 -1.2 -3.0 -1.0/E GovernmentIncI GI 9.88 -1.1 -2.6 +.1/B GovernmentIncM m GI 9.88 -1.2 -2.7 -.2/C Growth&IncomeA m LB 28.67 +2.1 +1.0 +8.2/D Growth&IncomeC m LB 26.87 +2.0 +.7 +7.4/E Growth&IncomeM m LB 28.68 +2.1 +1.0 +7.9/D GrowthOppsA m LG 70.89 +2.5 +9.5 +13.5/B GrowthOppsC m LG 62.07 +2.4 +9.2 +12.6/B GrowthOppsI LG 75.90 +2.5 +9.6 +13.8/A GrowthOppsM m LG 70.44 +2.4 +9.4 +13.2/B HealthCareA m SH 47.81 +2.9 +12.1 +5.3/B HealthCareC m SH 38.40 +2.9 +11.8 +4.5/B HealthCareI SH 51.88 +2.9 +12.2 +5.6/B HealthCareM m SH 44.74 +2.9 +12.0 +5.0/B HighIncAdvtgA m HY 11.29 +.1 +.8 +5.6/A HighIncAdvtgC m HY 11.27 ... +.5 +4.8/A HighIncAdvtgI HY 10.59 +.2 +.9 +5.8/A HighIncAdvtgM m HY 11.35 +.1 +.8 +5.6/A HighIncomeA m HY 7.69 -1.0 -.8 +3.5/C HighIncomeC m HY 7.67 -1.1 -1.0 +2.8/E HighIncomeI HY 7.71 -.9 -.6 +3.8/C HighIncomeM m HY 7.68 -.9 -.7 +3.5/C IndustrialsA m ID 41.74 -.4 -.4 +9.1/C IndustrialsC m ID 37.36 -.5 -.7 +8.3/C IndustrialsI ID 43.89 -.4 -.3 +9.4/B IndustrialsM m ID 40.81 -.4 -.5 +8.9/C IntermMuniIncA m MI 10.18 -.1 -1.2 +1.6/D IntermMuniIncI MI 10.19 -.1 -1.1 +1.9/C IntlCapitalAppA m FG 19.92 -.1 +.8 +7.6/B IntlCapitalAppC m FG 17.58 -.1 +.6 +6.8/B IntlCapitalAppM m FG 19.43 -.1 +.8 +7.4/B IntlDiscvA m FG 45.79 +.6 +.8 +5.0/D IntlDiscvI FG 45.98 +.6 +.9 +5.3/C IntlGrA m FG 13.70 -.4 +.7 +5.1/D IntlGrC m FG 13.45 -.4 +.4 +4.3/E IntlGrI FG 13.76 -.4 +.7 +5.4/C IntlSmCapOppsI FR 19.90 -2.2 +3.1 +9.9/B IntlSmallCapA m FQ 29.71 -.6 +1.1 +10.5/A IntlSmallCapI FQ 30.44 -.6 +1.2 +10.8/A InvestmentGrBdA m CI 7.63 -1.4 -2.8 +.9/C InvestmentGrBdI CI 7.64 -1.4 -2.9 +1.1/B LargeCapA m LB 33.99 +2.4 +2.2 +8.9/C LargeCapC m LB 30.77 +2.4 +1.9 +8.1/D LargeCapI LB 35.57 +2.5 +2.3 +9.2/C LargeCapM m LB 33.91 +2.4 +2.1 +8.6/D LeveragedCoStkA m MB 44.96 +3.1 +3.7 +5.4/D LeveragedCoStkC m MB 40.15 +3.0 +3.4 +4.6/E LeveragedCoStkI MB 45.97 +3.1 +3.8 +5.7/D LeveragedCoStkM m MB 43.50 +3.1 +3.6 +5.2/D LimitedTermBdA m CS 11.22 -.4 -1.2 +.6/D LimitedTermBdC m CS 11.20 -.3 -1.4 -.2/E LimitedTermBdI CS 11.25 -.3 -1.1 +.8/C LimitedTermBdM m CS 11.23 -.3 -1.1 +.6/D LtdTermMuniIncA m MS 10.43 ... -.5 +.6/D LtdTermMuniIncI MS 10.41 ... -.4 +.8/B MaterialsA m SN 86.10 +2.3 ... +7.0/A MaterialsC m SN 83.00 +2.2 -.3 +6.2/A MaterialsI SN 86.35 +2.3 +.1 +7.3/A MegaCapStockA m LB 17.55 +2.0 +1.6 +8.5/D MegaCapStockI LB 17.74 +2.0 +1.7 +8.8/D MidCapIIA m MB 21.34 +1.4 +3.8 +8.8/B MidCapIIC m MB 18.97 +1.3 +3.6 +8.0/B MidCapIII MB 22.02 +1.4 +4.0 +9.1/B MidCapIIM m MB 20.80 +1.4 +3.8 +8.6/B MidCapValueA m MV 24.26 -.6 -3.3 +4.7/E MortgageSecI CI 10.77 -1.1 -2.3 +.7/D NewInsA m LG 32.83 +1.5 +6.9 +12.3/B NewInsC m LG 28.74 +1.4 +6.6 +11.4/C NewInsI LG 33.57 +1.5 +7.1 +12.6/B NewInsM m LG 31.75 +1.5 +6.9 +12.0/C NewInsZ LG 33.61 +1.5 +7.1 +12.7/B OverseasA m FG 25.08 +.3 +.9 +4.2/E OverseasI FG 25.62 +.4 +1.1 +4.6/D OverseasM m FG 25.76 +.3 +.9 +4.0/E RealEstateA m SR 20.24 -.5 -7.1 +1.0/D RealEstateI SR 20.44 -.5 -7.0 +1.3/D RealEstateM m SR 20.22 -.5 -7.2 +.8/D RlEstIncA m SR 11.59 +.1 -2.8 +4.4/A RlEstIncC m SR 11.46 +.1 -3.1 +3.7/A RlEstIncI SR 11.62 +.2 -2.7 +4.8/A RlEstIncM m SR 11.60 +.2 -2.8 +4.4/A SCGrthA m SG 26.76 +2.2 +12.5 +15.3/A SCGrthC m SG 23.98 +2.1 +12.2 +14.4/A SCGrthI SG 27.92 +2.2 +12.6 +15.6/A SCGrthM m SG 25.93 +2.1 +12.4 +15.0/A SCValueA m SV 20.09 +1.1 +.6 +9.5/B SCValueI SV 20.46 +1.1 +.7 +9.7/B SCValueM m SV 19.61 +1.0 +.5 +9.2/C SeriesGrOpps LG 14.02 +2.8 +10.0 +14.2/A SeriesSmallCap SB 12.17 +.3 +2.2 +5.5/E SmallCapA m SB 26.22 +.1 +1.6 +5.0/E SmallCapC m SB 19.72 +.1 +1.3 +4.2/E SmallCapI SB 28.78 +.1 +1.7 +5.3/E SmallCapM m SB 24.24 +.1 +1.5 +4.8/E StgIncA m MU 12.04 -1.5 -1.1 +3.3/B StgIncC m MU 12.01 -1.4 -1.3 +2.5/C StgIncI MU 12.21 -1.3 -1.0 +3.6/A StgIncM m MU 12.03 -1.5 -1.1 +3.3/B StockSelAllCpA m LG 46.11 +1.3 +4.8 +10.4/D StockSelAllCpI LG 46.12 +1.3 +4.9 +10.7/D StockSelAllCpK LG 46.11 +1.3 +4.9 +10.9/D StockSelAllCpM m LG 46.07 +1.2 +4.7 +10.1/D StockSlrMidCp MG 41.96 +1.9 +5.0 +8.7/C StockSlrMidCpA m MG 40.23 +1.9 +4.9 +8.5/D StockSlrMidCpC m MG 36.68 +1.9 +4.6 +7.6/D StockSlrMidCpI MG 42.04 +1.9 +5.0 +8.7/C StockSlrMidCpM m MG 40.44 +1.9 +4.8 +8.2/D StratDiv&IncA m AL 14.81 -.2 -1.9 +6.0/C StratDiv&IncC m AL 14.73 -.3 -2.2 +5.2/D StratDiv&IncI AL 14.86 -.2 -1.8 +6.2/C StratDiv&IncM m AL 14.80 -.2 -1.9 +5.7/D StrategicRlRetI XY 8.87 +.2 +.1 +1.2/E TechnologyA m ST 59.42 +1.7 +11.0 +22.0/A TechnologyC m ST 50.45 +1.7 +10.7 +21.1/B TechnologyM m ST 56.37 +1.7 +10.9 +21.7/B TotalBondA m CI 10.28 -1.4 -2.6 +1.5/B TotalBondC m CI 10.28 -1.5 -2.9 +.7/D TotalBondI CI 10.26 -1.4 -2.6 +1.7/A TotalBondM m CI 10.26 -1.4 -2.7 +1.5/B UtilitiesA m SU 29.36 -1.7 +1.1 +7.2/A UtilitiesC m SU 28.72 -1.8 +.8 +6.3/A ValueA m MV 25.11 +.4 -1.7 +4.9/E ValueStratsA m LV 35.41 +1.0 -2.1 +5.4/E ValueStratsI LV 38.71 +1.0 -2.0 +5.7/E ValueStratsK LV 41.19 +1.1 -2.0 +5.8/E ValueStratsM m LV 37.23 +1.0 -2.2 +5.2/EFidelity SelectAdvisorGoldA m SP 18.62 -4.1 -8.0 +2.4/C AdvisorGoldC m SP 17.43 -4.1 -8.2 +1.8/C AdvisorGoldI SP 19.12 -4.1 -7.9 +2.8/C AirTransp ID 77.77 +1.5 -2.3 +10.4/A Banking SF 34.20 +5.2 +4.5 +14.1/B Biotechnology SH 225.63 +2.4 +7.3 +.2/D Brkrg&InvmtMgmt SF 81.34 +2.4 +4.5 +8.9/D Chemicals SN 167.55 +3.1 +.2 +12.0/A CommsEquip ST 37.38 -.1 +10.6 +8.9/E Computers ST 94.18 +.6 +6.3 +12.5/E Const&Hsg MG 57.24 -.8 -7.2 +7.2/E ConsumerDiscret CD 43.39 +.9 +6.4 +10.8/A ConsumerFinance SF 15.88 +3.9 +2.4 +9.7/C ConsumerStaples CC 76.49 -7.5 -11.9 +.2/D Defense&Aero ID 173.41 -2.6 +7.0 +17.0/A Energy EE 50.27 +10.1 +12.5 +3.4/A EnergyService EE 50.58 +10.4 +11.6 -2.2/C Envir&AltEngy ID 24.99 -2.6 -3.0 +10.1/B FinancialSvcs SF 113.26 +2.3 +1.6 +11.2/B Gold SP 19.12 -4.1 -7.9 +2.8/C HealthCare SH 242.08 +2.9 +12.2 +5.4/B HealthCareSvcs SH 90.94 +1.8 +7.0 +9.3/A ITServices ST 59.83 +2.0 +11.6 +16.9/D Industrials ID 35.12 -.5 -.4 +9.4/B Insurance SF 67.75 -.9 -2.9 +10.8/C Leisure CD 160.92 +.6 +2.5 +10.6/B Materials SN 86.52 +2.3 +.1 +7.3/A MedTech&Devcs SH 47.62 +3.1 +13.3 +15.0/A Multimedia CD 72.55 -.5 -3.2 +4.2/D NaturalGas EE 25.74 +9.0 +8.0 -6.6/D NaturalRes EE 32.43 +8.1 +7.8 +1.0/B Pharmaceuticals SH 19.01 -.8 +3.1 -3.7/E Retailing CD 14.54 +2.7 +9.2 +15.5/A Semicon ST 11.44 +1.1 +8.5 +23.0/A Swre&ITSvcs ST 18.03 +2.0 +8.8 +18.0/D Technology ST 178.83 +1.7 +10.7 +22.2/A Telecom SC 53.47 -5.5 -7.9 +3.8/A Transportation ID 98.91 +2.8 -.2 +10.2/A Utilities SU 80.29 -1.7 +1.1 +7.5/A Wireless SC 9.87 -3.3 -1.5 +7.4/AFiera CapitalSTRONGNtnCcyIns CR 16.50 -3.2 -2.5 -1.8/E SmMidCapGrInstl MG 21.79 +.7 +7.2 +8.6/DFirst EagleGlbA m IH 59.44 +.3 +.6 +5.9/A GoldA m SP 15.76 -4.8 -6.9 +.8/D OverseasA m FB 24.58 -.6 -.4 +3.7/D USValA m LB 20.44 +.4 +1.7 +7.2/E USValI LB 20.77 +.5 +1.9 +7.5/E ofAmericaI MB 36.64 +1.5 +.7 +3.6/E ofAmericaY b MB 36.52 +1.4 +.6 +3.3/EFirst InvestorsEqIncA m LV 10.79 +.7 -.3 +7.2/C ForIncA m HY 2.44 -.8 -.5 +3.5/C GlbA m WS 8.63 +.2 +3.2 +6.8/C GovtA m GI 10.02 -1.2 -2.7 -.8/E GrandIncA m LV 23.62 +.9 -.5 +5.5/E IntlA m FG 16.28 ... -.7 +6.1/C InvmGradeA m TW 9.17 -1.6 -3.6 +1.1/E OppA m MB 41.54 +.7 -.2 +5.4/D SelGrA m LG 12.56 +1.9 +5.3 +11.6/C SpecSitsA m SV 32.48 +2.4 +1.7 +8.2/D TEIncA m MI 9.18 -.1 -1.2 +1.4/D TENYA m MY 13.80 -.2 -1.4 +1.6/E TEOppsA m ML 16.07 -.3 -1.8 +1.8/E TtlRetA m MA 19.88 -.1 -1.5 +3.4/EFirst WesternFI CI 9.53 -.9 -1.8 +2.0/A ShrtDrBd CS 9.80 -.1 -.1 +1.5/AFirsthandTechOpps ST 11.71 +3.4 +17.3 +21.5/BFort PittCptlTtlRet d LB 27.00 +1.6 +3.5 +12.0/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1/B AdjUSGvtScC m GS 8.15 ... ... -.6/E AlbmTxFrIncA m SL 10.54 -.2 -1.1 +2.0/C AlbmTxFrIncA m SL 10.82 -.2 -1.1 +1.8/C AlbmTxFrIncAdv SL 10.57 -.2 -1.0 +2.1/B AlbmTxFrIncC m SL 10.71 -.3 -1.3 +1.4/E BalA m MA 12.11 -.2 -.7 +4.9/D BalAdv MA 12.14 -.1 -.5 +5.1/C BalC m MA 12.00 -.3 -1.0 +4.1/E BalSheetInvmA m MV 39.80 +2.1 +1.4 +7.7/B BalSheetInvmAdv MV 41.15 +2.1 +1.5 +8.0/B BalSheetInvmC m MV 38.04 +2.0 +1.1 +6.9/C BiotechDiscvA m SH 154.89 +1.6 +3.0 -2.1/E BiotechDiscvAdv SH 158.52 +1.6 +3.1 -1.9/E CAHYMuniA m MC 10.62 -.1 -1.1 +3.8/A CAHYMuniAdv MC 10.64 -.1 -1.1 +3.9/A CAHYMuniC m MC 10.70 -.1 -1.3 +3.2/B CAIntTrTFIncA m MF 11.75 ... -.9 +1.8/C CAIntTrTFIncAdv MF 11.78 ... -.9 +1.9/C CAIntTrTFIncC m MF 11.80 -.1 -1.1 +1.3/D CATxFrIncA m MC 7.26 -.1 -1.6 +2.9/C CATxFrIncAdv MC 7.24 -.2 -1.6 +3.0/B CATxFrIncC m MC 7.25 -.2 -1.7 +2.3/D ChinaWldA m CH 23.41 +3.8 +8.2 +5.7/D ChinaWldAdv CH 23.58 +3.8 +8.3 +6.0/D ClrdTxFrIncA m SL 11.27 -.2 -1.0 +1.7/C ClrdTxFrIncAdv SL 11.27 -.2 -.9 +1.8/C ClrdTxFrIncC m SL 11.41 -.2 -1.2 +1.2/E CnctTxFrIncA m SL 10.04 -.1 -.7 +1.5/D CnsrvAllcA m CA 14.95 -.3 +.8 +3.3/C CnsrvAllcC m CA 14.64 -.3 +.6 +2.5/E CnsrvAllcR b CA 14.88 -.3 +.7 +3.0/D CnvrtSecA m CV 20.98 +1.2 +8.1 +10.0/A CnvrtSecAdv CV 20.99 +1.3 +8.2 +10.3/A CnvrtSecC m CV 20.64 +1.1 +7.8 +9.2/A CorfolioAllcA m XM 20.47 +.8 +4.0 +7.9/B CorfolioAllcC m XM 20.15 +.7 +3.7 +7.1/C DevMktsA m EM 21.13 -1.5 -3.9 +6.9/B DevMktsAdv EM 21.04 -1.5 -3.8 +7.2/A DevMktsC m EM 20.46 -1.6 -4.1 +6.1/C DynaTechA m LG 73.46 +1.8 +12.3 +17.0/A DynaTechAdv LG 75.56 +1.8 +12.4 +17.3/A DynaTechC m LG 61.78 +1.7 +12.0 +16.1/A DynaTechR b LG 71.46 +1.8 +12.2 +16.7/A DynaTechR6 LG 76.22 +1.8 +12.5 +17.5/A EMSmCpA m EM 14.79 -3.4 -2.1 +4.6/C EMSmCpAdv EM 14.96 -3.4 -2.0 +4.9/C EMSmCpC m EM 14.09 -3.4 -2.4 +3.8/D EmergMktDbtOpps EB 11.60 -3.1 -.7 +5.6/A EqIncA m LV 25.24 +.9 +.9 +8.1/B EqIncC m LV 25.02 +.9 +.6 +7.3/C FdrIntTrTFIncA m MI 11.88 -.1 -1.1 +1.5/D FdrIntTrTFIncAd MI 11.90 -.1 -1.1 +1.5/D FdrIntTrTFIncC m MI 11.91 -.2 -1.4 +.9/E FdrLtdTrTFIncA m MS 10.26 ... +.1 +.3/E FdrTFIncA m ML 11.67 -.2 -1.1 +1.9/E FdrTFIncAdv ML 11.68 -.2 -1.0 +2.0/D FdrTFIncC m ML 11.67 -.2 -1.2 +1.4/E FloridaTFIncA m SL 10.41 ... -.4 +1.5/D FloridaTFIncC m SL 10.63 -.1 -.7 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.8 +3.3/C FltngRtDlyAcsAd BL 8.77 +.3 +1.9 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.6 +2.8/D FndngsAlA m AL 14.55 +.4 +.1 +4.2/E FndngsAlAd AL 14.65 +.5 +.1 +4.4/E FndngsAlC m AL 14.29 +.4 -.3 +3.4/E FocedCorEqA m LG 16.91 +.7 +4.6 +3.8/E FrgnA m FV 8.06 +.5 -.1 +2.8/D FrgnAdv FV 7.94 +.6 -.1 +3.0/C FrgnC m FV 7.87 +.5 -.4 +2.0/E FrgnR b FV 7.90 +.6 -.3 +2.5/D FrgnR6 FV 7.94 +.6 ... +3.3/C FrgnSmlrCoA m FA 20.80 -.3 +2.0 +6.4/C GlbBalA1 m IH 3.16 +.3 +.2 +2.5/D GlbBalAdv IH 3.17 +.3 +.2 +2.8/D GlbBalC m IH 3.13 ... -.3 +1.7/E GlbBalC1 m IH 3.15 +.3 -.2 +2.0/E GlbBdA m IB 11.82 -.7 +.9 +1.3/C GlbBdAdv IB 11.77 -.7 +.9 +1.5/C GlbBdC m IB 11.85 -.8 +.7 +.9/D GlbBdR b IB 11.82 -.8 +.8 +1.0/D GlbBdR6 IB 11.77 -.7 +.9 +1.7/C GlbOppsTrustA m WS 22.83 +.4 +.4 +4.8/D GlbSmlrCoA m SW 10.59 -1.1 +.3 +6.2/D GlbSmlrCoAdv SW 10.64 -1.1 +.3 +6.4/D GlbTtlRetA m IB 11.90 -1.2 +.5 +1.7/B GlbTtlRetAdv IB 11.92 -1.1 +.7 +2.0/B GlbTtlRetC m IB 11.89 -1.1 +.4 +1.3/C GlbTtlRetR6 IB 11.91 -1.1 +.7 +2.1/B GldPrcMtlsA m SP 14.41 -4.1 -8.1 +.1/E GldPrcMtlsAdv SP 15.27 -4.1 -8.0 +.3/E GldPrcMtlsC m SP 13.28 -4.2 -8.4 -.7/E Gr,IncA m WS 27.34 +.3 +.3 +4.1/E Gr,IncAdv WS 27.39 +.3 +.4 +4.4/E Gr,IncC m WS 26.62 +.2 ... +3.3/E Gr,IncRet b WS 27.09 +.3 +.2 +3.9/E GrA m LG 99.01 +.2 +4.8 +11.8/C GrAdv LG 99.26 +.3 +4.9 +12.0/C GrAllcA m AL 19.76 +.3 +2.2 +6.3/C GrAllcC m AL 19.16 +.2 +1.9 +5.5/D GrAllcR b AL 19.49 +.3 +2.1 +6.0/C GrC m LG 90.79 +.2 +4.5 +10.9/D GrOppsA m LG 40.23 +2.0 +10.9 +10.5/D GrOppsAdv LG 43.11 +2.0 +11.0 +10.7/D GrOppsC m LG 34.05 +1.9 +10.6 +9.6/E GrOppsR6 LG 43.57 +2.0 +11.1 +11.0/D GrR b LG 98.57 +.2 +4.7 +11.5/C GrR6 LG 99.18 +.3 +4.9 +12.2/C GrR6 WS 27.34 +.3 +.4 +4.5/E GrgTxFrIncA m SL 11.58 -.3 -1.2 +1.5/D GrgTxFrIncC m SL 11.76 -.3 -1.4 +1.0/E HYTxFrIncA m HM 9.91 -.2 -.4 +2.5/E HYTxFrIncAdv HM 9.95 -.1 -.4 +2.5/E HYTxFrIncC m HM 10.10 -.2 -.6 +1.9/E HiIncA m HY 1.83 -1.1 -.9 +2.7/E HiIncAdv HY 1.84 -1.1 -.8 +3.0/D HiIncC m HY 1.86 -1.2 -1.0 +2.3/E HiIncR b HY 1.87 -1.2 -1.0 +2.4/E IncA m CA 2.32 +.4 -.4 +3.8/C IncAdv CA 2.30 +.5 -.3 +4.0/B IncC m CA 2.35 +.4 -.6 +3.3/D IncR b CA 2.27 ... -1.0 +3.4/C IncR6 CA 2.30 +.5 -.3 +4.1/B IndiaGrA m EI 14.49 -3.5 -9.3 +5.4/E IndiaGrAdv EI 14.88 -3.4 -9.2 +5.6/E InsFrgnSmlrCAdv FA 25.56 -.7 +1.9 +6.8/C InsGlbEqAdv WS 10.63 +.3 +.4 +3.9/E InsIntlEqPrmry FV 22.14 +.3 +.7 +2.8/D IntlBdA m IB 10.51 -.9 +.5 +1.0/D IntlBdAdv IB 10.52 -.9 +.6 +1.2/C IntlGrA m FG 15.30 +3.4 +5.7 +9.5/A IntlSmCpGrA m FQ 19.92 -.2 -1.1 +6.6/E IntlSmCpGrAdv FQ 19.96 -.2 -1.0 +6.8/D IntlSmCpGrR6 FQ 19.96 -.2 -.9 +7.0/D KNTxFrTFIncA m SL 10.71 -.1 -.9 +1.6/D LS2025RtrTrgA m TG 13.08 -.1 +1.2 +3.7/E LS2035RtrTrgA m TI 13.90 +.1 +1.6 +4.7/E LsnTxFrTFIncA m SL 10.84 -.1 -1.0 +1.7/C LsnTxFrTFIncC m SL 11.02 -.1 -1.2 +1.2/E LwDrTtlRetA m CS 9.64 -.2 -.3 +.7/C LwDrTtlRetAdv CS 9.69 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.60 -.2 -.4 +.3/D MATFIncA m MT 11.43 -.4 -1.9 +2.3/A MATFIncC m MT 11.56 -.5 -2.0 +1.7/C MichiganTFIncA m SL 11.21 -.1 -1.2 +1.7/C MichiganTFIncC m SL 11.39 -.1 -1.4 +1.1/E MicroCpValA m SV 34.00 +1.4 +.1 +9.1/C MicroCpValAdv SV 34.19 +1.4 +.1 +9.4/B MnstTxFrIncA m SM 12.01 -.4 -1.6 +1.6/D MnstTxFrIncC m SM 12.15 -.4 -1.8 +1.0/E ModAllcA m MA 16.35 ... +1.5 +4.9/D ModAllcAdv MA 16.38 +.1 +1.6 +5.1/C ModAllcC m MA 15.86 ... +1.2 +4.1/E ModAllcR b MA 16.30 ... +1.4 +4.6/D MrylndTFIncA m SL 10.72 -.2 -1.0 +1.7/C MrylndTFIncC m SL 10.94 -.2 -1.2 +1.1/E MsrTxFrIncA m SL 11.34 -.2 -.9 +1.5/D MsrTxFrIncAdv SL 11.35 -.1 -.8 +1.6/D MsrTxFrIncC m SL 11.46 -.1 -1.0 +.9/E MutA m XM 28.42 +.5 +.2 +4.7/E MutBeaconA m XM 16.41 -.4 -.4 +5.8/D MutBeaconC m XM 16.24 -.4 -.6 +5.0/E MutBeaconZ XM 16.57 -.4 -.2 +6.1/D MutC m XM 28.04 +.5 ... +3.9/E MutEuropeanA m ES 21.08 +2.3 +3.7 +2.3/E MutEuropeanC m ES 21.06 +2.2 +3.3 +1.5/E MutEuropeanR6 ES 21.71 +2.4 +3.8 +2.7/D MutEuropeanZ ES 21.71 +2.4 +3.7 +2.5/D MutFinclSvcsA m SF 24.52 +2.6 +1.3 +8.9/D MutFinclSvcsC m SF 24.33 +2.5 +1.0 +8.1/E MutFinclSvcsZ SF 24.48 +2.6 +1.4 +9.2/D MutGlbDiscvA m WS 32.26 +1.2 +1.4 +4.4/E MutGlbDiscvC m WS 31.80 +1.2 +1.1 +3.6/E MutGlbDiscvR b WS 31.79 +1.2 +1.3 +4.1/E MutGlbDiscvZ WS 32.92 +1.3 +1.5 +4.6/E MutIntlA m FV 16.32 +2.7 +2.7 +2.9/C MutQuestA m IH 16.02 +.6 +2.3 +4.8/A MutQuestC m IH 15.70 +.5 +2.0 +4.0/B MutQuestZ IH 16.26 +.6 +2.4 +5.1/A MutR b XM 28.25 +.5 +.1 +4.4/E MutR6 XM 28.72 +.6 +.4 +5.1/E MutZ XM 28.73 +.6 +.3 +5.0/E NCTxFrIncA m SL 11.21 -.1 -.9 +1.2/E NCTxFrIncAdv SL 11.21 -.1 -.9 +1.3/E NCTxFrIncC m SL 11.39 -.1 -1.2 +.6/E NJTFIncA m MJ 11.06 -.2 -.8 +1.9/D NJTFIncAdv MJ 11.07 -.2 -.8 +2.0/D NJTFIncC m MJ 11.21 -.2 -1.0 +1.4/E NYIntTFIncA m MN 11.27 -.3 -1.5 +1.4/D NYIntTFIncC m MN 11.31 -.3 -1.7 +.9/E NYTxFrIncA m MY 10.79 -.2 -1.2 +1.3/E NYTxFrIncAdv MY 10.79 -.2 -1.1 +1.4/E NYTxFrIncC m MY 10.78 -.1 -1.3 +.7/E NatrlResA m SN 29.91 +8.7 +10.9 +.2/D NatrlResAdv SN 31.88 +8.7 +11.0 +.4/D NatrlResC m SN 29.05 +8.6 +10.6 -.5/D OhioTxFrIncA m MO 12.40 -.2 -1.4 +2.4/B OhioTxFrIncAdv MO 12.41 -.2 -1.3 +2.5/A OhioTxFrIncC m MO 12.57 -.3 -1.6 +1.9/B OregonTxFrIncA m SL 11.31 -.2 -1.2 +2.0/C OregonTxFrIncAd SL 11.33 -.2 -1.2 +2.1/B OregonTxFrIncC m SL 11.49 -.2 -1.4 +1.4/D PETxFrIncA m MP 9.73 -.1 -.7 +1.8/E PETxFrIncAdv MP 9.75 -.1 -.6 +1.9/D PETxFrIncC m MP 9.86 -.2 -.9 +1.2/E RisingDivsA m LB 61.57 +1.1 +.9 +9.2/C RisingDivsAdv LB 61.52 +1.2 +1.0 +9.5/C RisingDivsC m LB 60.43 +1.1 +.6 +8.4/D RisingDivsR b LB 61.36 +1.1 +.8 +8.9/C RisingDivsR6 LB 61.52 +1.2 +1.1 +9.7/C RlEsttSecA m SR 19.49 -.6 -7.2 +1.4/D RlEsttSecC m SR 18.63 -.6 -7.5 +.7/E RlRetA m IP 10.11 +.7 +1.0 +.5/D SmCpGrA m SG 24.76 +3.0 +12.5 +10.6/C SmCpGrAdv SG 26.49 +3.0 +12.6 +10.9/C SmCpGrC m SG 20.88 +3.0 +12.2 +9.7/D SmCpGrR6 SG 26.78 +3.0 +12.7 +11.1/C SmCpValA m SV 57.40 +2.1 +2.8 +9.9/B SmCpValAdv SV 60.17 +2.1 +2.9 +10.1/B SmCpValC m SV 50.87 +2.0 +2.5 +9.0/C SmCpValR b SV 56.79 +2.1 +2.7 +9.6/B SmMidCpGrA m MG 37.61 +1.2 +6.5 +7.0/E SmMidCpGrAdv MG 41.02 +1.2 +6.6 +7.3/E SmMidCpGrC m MG 26.93 +1.1 +6.2 +6.2/E SmMidCpGrR b MG 34.56 +1.1 +6.4 +6.8/E StratIncA m MU 9.55 -1.3 -1.8 +1.3/E StratIncAdv MU 9.56 -1.3 -1.7 +1.6/D StratIncC m MU 9.54 -1.4 -2.0 +.9/E StratIncR b MU 9.51 -1.4 -1.8 +1.0/E TnsMnBdA m SL 10.72 -.3 -1.2 +1.4/D TtlRetA m CI 9.37 -1.6 -3.3 +.2/E TtlRetAdv CI 9.43 -1.5 -3.1 +.5/D TtlRetC m CI 9.31 -1.6 -3.4 -.2/E TtlRetR6 CI 9.43 -1.6 -3.2 +.6/D USGovtSecA m GI 5.87 -1.1 -2.1 -.3/D USGovtSecAdv GI 5.89 -1.1 -2.1 -.1/C USGovtSecC m GI 5.83 -1.1 -2.3 -.8/E USGovtSecR6 GI 5.89 -1.1 -2.0 .../C UtlsA m SU 17.49 -3.0 -5.8 +5.7/B UtlsAdv SU 17.63 -3.0 -5.7 +5.9/B UtlsC m SU 17.39 -3.1 -6.0 +5.2/C UtlsR b SU 17.42 -3.0 -5.9 +5.4/B UtlsR6 SU 17.63 -3.0 -5.7 +6.0/B VirginiaTFIncA m SL 10.86 -.1 -.7 +1.7/C VirginiaTFIncC m SL 11.04 -.2 -.9 +1.1/E WldA m WS 17.14 +2.8 +1.3 +4.1/E WldAdv WS 17.11 +2.8 +1.4 +4.3/E WldC m WS 16.28 +2.7 +.9 +3.3/EFrost FundsGrEqInstl LG 13.96 +2.3 +10.4 +13.5/B LowDurBdInstl CS 10.14 ... ... +1.1/B MuniBdInstl MI 10.15 -.2 -.6 +1.3/E TtlRetBdInstl CS 10.25 -.4 -.6 +2.5/A TtlRetBdInvs b CS 10.24 -.5 -.6 +2.2/A ValEqInstl LV 9.23 +1.8 +1.9 +8.2/BFundXCnsrvUpgrader TV 39.48 +1.6 +3.3 +6.0 FlexInc MU 28.06 -.8 -1.3 +2.6 Upgrader XM 63.05 +3.1 +5.6 +7.1GERSPInc CI 11.09 -1.4 -3.0 +1.2/B RSPUSEq LB 54.14 +.4 +3.2 +9.1/CGMOAsstAllcBdIII MU 21.98 -.7 -1.2 +.8 AsstAllcBdVI MU 22.06 -.7 -1.1 +.9 CorPlusBdIV CI 20.93 -.9 -1.8 +1.7 EmCtyDbtIII m EB 27.83 -2.9 -4.1 +5.7 EmCtyDbtIV m EB 27.79 -2.9 -4.1 +5.7 EmMktsII m EM 34.48 -1.2 -1.4 +5.2 EmMktsIII m EM 34.57 -1.2 -1.4 +5.3 EmMktsIV m EM 34.24 -1.2 -1.4 +5.3 EmMktsV m EM 34.16 -1.2 -1.4 +5.4 EmMktsVI m EM 34.24 -1.2 -1.4 +5.4 ForeignSmCoIII m FQ 12.82 +1.8 +.8 +6.1/E IntlEqIII FV 24.06 -.5 +.5 +2.6/D IntlEqIV FV 24.01 -.5 +.4 +2.7/D IntlLgMdCpEqIII FV 25.87 -1.1 -.6 +2.0/E QualIII LB 25.04 +.3 +2.5 +12.5/A QualIV LB 25.08 +.3 +2.5 +12.6/A QualV LB 25.09 +.3 +2.5 +12.6/A QualVI LB 25.05 +.3 +2.5 +12.6/A TxMgdIntlEqsIII FV 17.01 -.6 +.2 +2.5/D USEqIII LB 15.62 +.2 +1.4 +9.8/B USEqVI LB 15.52 +.2 +1.5 +9.9/B USTrs GS 24.97 +.1 +.6 +.6/AGabelliABCAAA d NE 10.39 -.2 +.1 +2.0/C ABCAdv m NE 10.27 -.1 ... +1.8/C AsstAAA m LB 59.33 -.2 +.6 +7.2/E EqIncAAA m LB 22.99 +.3 -.5 +5.1/E GoldAAA m SP 12.64 -4.0 -8.3 +3.2/C SmCpGrAAA m SB 58.04 +.6 ... +9.0/C SmCpGrI d SB 59.42 +.6 +.1 +9.2/C UtlsA m SU 8.74 -1.2 -3.1 +4.4/C UtlsAAA m SU 8.60 -1.3 -3.1 +4.4/C UtlsC m SU 6.03 -1.3 -3.1 +3.7/D Val25A m MB 15.38 -.5 -.6 +3.2/EGamcoGlbGrAAA m WS 35.93 +1.3 +7.5 +9.7/A GlbTeleCommsAAA m SC 20.59 -3.1 -5.4 +.3/E GrAAA m LG 61.58 +1.6 +8.5 +13.1/BGatewayA m XR 33.20 +.6 -.5 +4.5/BGeorge PutnamBalA m MA 20.09 +.1 +.7 +6.2/B BalM m MA 19.80 +.1 +.5 +5.7/B BalY MA 20.17 +.2 +.8 +6.5/AGerstein FisherMltFctrGlRlEsSc d GR 10.83 -.6 -2.7 +3.5/B MltFctrGrEq d LG 23.34 +1.3 +8.3 +11.3/C MltFctrIntlGrEq d FG 16.29 -.7 +2.0 +5.5/CGlenmedeCorFI CI 10.54 -1.3 -3.1 +.4/E MuniInterm MI 10.78 -.1 -.9 +1.4/D QuIntlEq FB 15.68 -.9 +1.8 +3.6/D SmCpEqAdv SB 31.31 +2.7 +4.0 +9.5/C StratEq LB 24.99 +.4 +2.8 +12.4/AGoldman SachsBalStratA m TV 11.47 -.3 -.5 +3.9 CorFIA m CI 10.06 -1.2 -2.9 +.8 CorFIInstl CI 10.10 -1.2 -2.8 +1.1 CptlGrA m LG 30.40 +.1 +5.9 +11.2/C CptlGrC m LG 22.53 ... +5.6 +10.4/D CptlGrInstl LG 33.45 +.1 +6.1 +11.7/C DynMuniIncA m MI 15.69 +.5 +1.2 +3.4/A DynMuniIncInstl MI 15.68 +.5 +1.3 +3.8/A EMEqA m EM 21.15 -3.1 -4.0 +7.7/A EMEqInstl EM 22.65 -3.0 -3.8 +8.1/A EnhIncInstl UB 9.41 +.3 +.6 +1.2 EqGrStratA m WS 19.27 +1.0 +2.3 +8.9 EqGrStratC m WS 18.37 +.9 +2.0 +8.1 EqIncA m LV 36.73 +.5 -1.0 +5.0 GlbIncA m IB 12.01 -1.0 -1.4 +1.5 GlbIncInstl IB 11.99 -.9 -1.3 +1.8 GovtIncA m GI 14.17 -1.0 -2.4 ... GrIncStratA m TV 13.84 +.2 +.4 +5.5 GrIncStratC m TV 13.51 +.1 +.2 +4.7 GrOppsA m MG 22.02 -.9 +4.4 +7.1/E GrOppsC m MG 15.18 -1.0 +4.1 +6.3/E GrOppsInstl MG 26.10 -.9 +4.6 +7.5/D GrStratA m IH 16.00 +.8 +1.1 +7.0 GrStratC m IH 15.94 +.7 +.8 +6.2 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2 HYMuniA m HM 9.63 +.6 +2.3 +5.8/A HYMuniInstl d HM 9.63 +.6 +2.4 +6.1/A HighYieldA m HY 6.36 -.5 -.6 +2.9 HighYieldInstl d HY 6.37 -.6 -.7 +3.2 IncBldrA m CA 22.30 -.4 -1.1 +2.8 IntlEqESGInstl FB 21.02 +.6 +1.9 +4.0/C IntlEqInsA m FB 13.64 +1.0 +2.9 +8.4/A IntlEqInsIns FB 14.01 +1.0 +3.0 +8.8/A LgCpGrInsA m LG 31.81 +.9 +6.2 +13.3/B LgCpGrInsC m LG 28.55 +.8 +5.9 +12.4/B LgCpGrInsIns LG 32.89 +.9 +6.3 +13.7/A LgCpValA m LV 15.53 +1.2 -.7 +3.7/E LgCpValInsA m LV 22.21 +1.0 +1.5 +9.8/A LgCpValInsInstl LV 22.20 +1.0 +1.6 +10.3/A MidCpValA m MV 35.44 +.4 +.7 +3.4/E MidCpValInstl MV 35.81 +.4 +.8 +3.8/E RlEsttSecInstl SR 14.77 -.9 -7.2 +1.2/D ShrtDurGovtA m GS 9.74 -.1 -.3 +.1 ShrtDurGovtIns GS 9.71 -.1 -.2 +.4 ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.2/A SmCpEqInsIns SB 28.26 +2.7 +8.5 +11.7/A SmCpValA m SB 57.76 +2.6 +2.6 +9.5/C SmCpValInstl SB 62.42 +2.6 +2.8 +9.9/B TechOppsA m ST 25.59 +1.3 +12.2 +18.9/C TechOppsC m ST 21.18 +1.2 +11.9 +18.0/D USEqInsightsA m LB 48.66 +1.1 +4.3 +11.0/A USEqInsightsIns LB 50.19 +1.1 +4.5 +11.5/A USTxMgdEqA m LB 23.37 +1.4 +4.5 +9.9/BGoodHavenGoodHaven d MV 24.28 +1.8 +.4 +.7/EGovernment StreetEq LG 77.07 +.9 +2.5 +8.3/EGreen CenturyBal d MA 26.47 +.1 +.6 +4.0/E Eq d LG 41.67 -.1 +2.1 +10.0/DGreenspringGreenspring d MA 24.80 +2.0 +2.0 +7.4/AGuggenheimHYA m HY 11.06 -.9 -1.2 +4.8/A InvmGradeBdA m CI 18.30 -.6 -1.0 +3.3/A LgCpValA m LV 46.48 +1.4 +.4 +9.0/B MidCpValA m SV 35.74 +3.4 +3.9 +11.0/A MidCpValC m SV 25.80 +3.3 +3.7 +10.2/B StylPlsLgCrA m LB 23.08 +.3 +1.7 +10.7/A StylPlsMdGrA m MG 46.53 +.8 +4.2 +9.2/C WldEqIncA m WS 15.54 +.8 +1.3 +6.4/CGuideMarkCorFISvc b CI 9.01 -1.2 -3.1 +.3 EmMktsSvc b EM 16.55 -2.1 +.2 +9.1/A LgCpCorSvc b LG 18.08 +.9 +3.4 +8.8/E SmMidCpCorSvc b SB 15.68 +2.2 +5.4 +8.0/D WldexUSSvc b FB 9.83 +1.0 +3.5 +3.8/CGuideStone FundsAggresivAllcInv WS 12.63 +1.4 +3.2 +8.1 BalAllcInv CA 12.18 ... +.2 +3.9 CnsrvAllcInv XY 11.49 +.2 +.2 +2.6 EqIdxInstl LB 30.20 +2.0 +2.6 +11.0 EqIdxInv LB 30.19 +2.0 +2.5 +10.7 ExtnddDrBdIns CL 16.84 -2.2 -5.3 +2.6 ExtnddDrBdInv CL 16.84 -2.2 -5.4 +2.3 GrAllcInv AL 12.64 +.8 +1.8 +5.7 GrEqInstl LG 27.36 +3.5 +8.7 +12.8 GrEqInv LG 27.26 +3.5 +8.6 +12.5 IntlEqInstl FB 16.08 +.5 +2.3 +6.4 IntlEqInv FB 16.10 +.6 +2.3 +6.1 LowDurBdInstl CS 13.27 +.1 ... +1.0 LowDurBdInv CS 13.27 ... -.1 +.7 MediumDurBdIns CI 14.24 -1.3 -2.8 +1.2 MediumDurBdInv CI 14.24 -1.4 -2.9 +.9 SmCpEqInstl SB 19.17 +2.1 +4.4 +7.7 SmCpEqInv SB 19.16 +2.1 +4.3 +7.4 ValEqInstl LV 22.88 +1.3 +.5 +7.4 ValEqInv LV 22.87 +1.2 +.4 +7.1Guinness AtkinsonChinaHK d CH 27.52 +2.8 +3.7 +7.4/C GlbInvtrsInv LB 46.53 -.2 +3.4 +12.5/AHSBCOppI MG 15.68 +2.8 +9.9 +9.7/CHancock HorizonBrknrdSmCpInv SB 71.09 +4.1 +4.0 +9.4HarborBdInstl CI 11.17 -1.5 -2.7 +1.6/A CnvrtSecInstl d CV 10.71 +1.1 +4.7 +4.3/D CptlApprecAdmin b LG 74.97 +2.0 +9.9 +14.5/A CptlApprecInstl LG 76.36 +2.1 +10.0 +14.8/A CptlApprecInv b LG 73.57 +2.0 +9.8 +14.4/A HYBdInstl d HY 9.87 -1.0 -.4 +3.2/D IntlAdmin b FB 68.69 -.3 +1.9 +1.7/E IntlGrInstl FG 16.06 +.8 +1.6 +6.4/B IntlInstl FB 68.88 -.3 +2.0 +2.0/E IntlInv b FB 68.24 -.3 +1.9 +1.6/E LgCpValInstl LB 15.31 +1.5 +2.5 +12.2/A LgCpValInv b LB 15.43 +1.4 +2.3 +11.7/A MidCpGrInstl MG 11.37 +1.7 +10.3 +11.3/B MidCpValInstl MV 23.53 +1.2 ... +6.6/C RlRetInstl IP 9.15 -1.4 -1.9 +1.1/B SmCpGrInstl SG 15.56 +1.0 +8.0 +9.1/D SmCpValInstl SB 37.64 +2.9 +3.7 +12.9/A SmCpValInv b SB 36.70 +2.9 +3.6 +12.5/AHarding LoevnerEmMktsAdv d EM 59.89 -1.1 +1.1 +7.7 GlbEqAdv d WS 38.89 +2.2 +4.6 +11.3 IntlEqInstl d FG 23.57 +1.6 +3.5 +7.9HartfordBalA m MA 24.06 -.2 -.2 +5.5/C BalC m MA 24.05 -.2 -.4 +4.8/D BalHLSIA MA 31.05 -.1 +.1 +6.0/B BalHLSIB b MA 31.47 -.1 ... +5.7/B BalIncA m CA 14.10 -1.1 -2.9 +5.4/A BalIncC m CA 13.89 -1.1 -3.2 +4.6/B BalIncI CA 14.10 -1.1 -2.9 +5.7/A BalIncR3 b CA 14.14 -1.1 -3.1 +5.1/A BalIncR4 b CA 14.15 -1.1 -3.0 +5.4/A CapAppHLSIA LG 49.75 +1.1 +3.3 +7.9/E CapAppHLSIB b LG 49.00 +1.0 +3.2 +7.7/E ChecksandBalsA m MA 9.51 +.4 +.7 +6.1/B ChecksandBalsC m MA 9.44 +.4 +.4 +5.3/C CnsrvAllcA m CA 10.43 -.3 -.1 +2.5/E CorEqA m LG 29.93 +.5 +3.8 +10.4/D CorEqC m LG 27.40 +.5 +3.6 +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 18, 2018

PAGE 49

CorEqY LG 30.31 +.5 +3.9 +10.7/D CptlApprecA m LB 39.23 +1.9 +4.5 +7.8/D CptlApprecC m LB 30.45 +1.8 +4.2 +7.1/E CptlApprecI LB 39.39 +1.9 +4.6 +8.2/D CptlApprecR3 b LB 43.19 +1.9 +4.3 +7.5/E CptlApprecR4 b LB 44.49 +1.9 +4.5 +7.8/D CptlApprecY LB 45.56 +1.9 +4.6 +8.3/D DiscpEqHLSIA LG 16.02 +.5 +3.8 +10.5/D DiscpEqHLSIB b LG 15.84 +.4 +3.7 +10.3/D DivandGrA m LV 25.83 +.7 +.5 +9.0/B DivandGrC m LV 24.94 +.7 +.2 +8.2/B DivandGrHLSIA LV 24.10 +.8 +.6 +9.5/A DivandGrHLSIB b LV 23.97 +.8 +.5 +9.2/A DivandGrI LV 25.71 +.7 +.6 +9.2/A DivandGrR3 b LV 26.16 +.7 +.4 +8.6/B DivandGrR4 b LV 26.34 +.7 +.5 +9.0/B DivandGrR5 LV 26.45 +.8 +.6 +9.3/A DivandGrY LV 26.46 +.8 +.6 +9.4/A EmMktsLclDbtI XP 6.09 -6.9 -3.9 +1.4/B EmMktsLclDbtY XP 6.05 -6.9 -3.9 +1.5/B EqIncA m LV 19.86 +.2 -1.8 +8.5/B EqIncC m LV 19.75 +.2 -2.1 +7.7/C EqIncI LV 19.76 +.2 -1.7 +8.8/B EqIncR3 b LV 19.88 +.2 -1.9 +8.1/B EqIncR4 b LV 19.91 +.2 -1.8 +8.4/B EqIncY LV 20.06 +.2 -1.7 +8.9/B FltngRtA m BL 8.74 +.1 +1.7 +3.8/B FltngRtC m BL 8.73 ... +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.1 +1.9 +4.1/B FltngRtHiIncC m BL 10.07 +.1 +1.6 +3.3/C FltngRtHiIncI BL 10.08 +.2 +2.0 +4.3/A FltngRtI BL 8.75 +.1 +1.8 +4.1/B FltngRtY BL 8.73 +.1 +1.8 +4.1/A GlbAllAsstA m IH 10.70 -.3 -.3 +4.9/A GlbAllAsstC m IH 10.54 -.4 -.7 +4.1/B GlbCptlApprecA m WS 19.15 +.8 +1.9 +4.8/E GlbCptlApprecC m WS 17.50 +.7 +1.5 +4.0/E GlbCptlApprecI WS 19.74 +.8 +2.0 +5.1/D GlbEqIncA m WS 12.79 -.2 +.2 +5.1/D GlbGrHLSIA WS 30.13 +1.6 +8.0 +13.0/A GlbGrHLSIB b WS 29.82 +1.6 +7.9 +12.8/A GlbRlAsstY IH 9.89 +3.0 +4.9 +3.2/C GrAllcA m AL 12.64 +.6 +2.3 +4.9/D GrAllcC m AL 12.43 +.6 +2.1 +4.1/E GrOppsA m LG 47.15 +2.6 +10.3 +12.6/B GrOppsC m LG 30.27 +2.6 +10.0 +11.8/C GrOppsHLSIA LG 42.43 +2.6 +10.4 +13.3/B GrOppsHLSIB b LG 40.73 +2.6 +10.3 +13.0/B GrOppsI LG 49.24 +2.6 +10.4 +12.9/B GrOppsR4 b LG 49.72 +2.6 +10.2 +12.6/B GrOppsY LG 52.50 +2.7 +10.4 +13.0/B HCA m SH 35.47 +2.8 +5.8 +5.6/B HCC m SH 28.96 +2.7 +5.5 +4.8/B HCHLSIA SH 23.81 +2.8 +6.0 +6.1/A HCI SH 37.21 +2.8 +5.9 +5.9/B HYA m HY 7.29 -.7 -.4 +3.7/C HYC m HY 7.26 -.7 -.9 +2.9/D HYHLSIA HY 8.16 -.6 -.5 +4.3/B HYHLSIB b HY 8.01 -.7 -.6 +4.0/B InPlusA m IP 10.36 -.5 -1.2 +.7/C InPlusC m IP 9.93 -.6 -1.5 .../E InPlusI IP 10.54 -.6 -1.1 +1.0/B IntlGrA m FG 15.97 +.4 +4.0 +6.4/B IntlOppsA m FB 17.21 +.3 +1.5 +4.9/B IntlOppsC m FB 15.00 +.3 +1.1 +4.1/C IntlOppsHLSIA FB 17.74 +.3 +1.6 +5.6/A IntlOppsHLSIB b FB 17.95 +.3 +1.5 +5.3/A IntlOppsI FB 17.11 +.4 +1.6 +5.3/B IntlOppsR4 b FB 17.79 +.3 +1.5 +5.0/B IntlOppsR5 FB 17.96 +.4 +1.6 +5.3/A IntlOppsY FB 18.06 +.3 +1.6 +5.4/A IntlSmCoA m FR 17.13 +.7 +2.5 +7.3/E IntlSmCoY FR 17.45 +.8 +2.7 +7.8/D IntlValY FV 17.89 +.6 +1.5 +8.4/A MidCpA m MG 32.19 +1.8 +7.2 +11.9/A MidCpC m MG 23.55 +1.8 +6.9 +11.1/B MidCpHLSIA MG 43.06 +1.9 +7.4 +12.3/A MidCpHLSIB b MG 42.03 +1.8 +7.3 +12.0/A MidCpI MG 33.09 +1.8 +7.3 +12.2/A MidCpR3 b MG 35.76 +1.8 +7.1 +11.6/B MidCpR4 b MG 37.09 +1.8 +7.2 +11.9/A MidCpR5 MG 38.06 +1.9 +7.3 +12.3/A MidCpValA m MB 15.88 +1.4 +1.1 +5.7/D MidCpValHLSIA MB 12.77 +1.5 +1.3 +6.2/D MidCpValHLSIB b MB 12.66 +1.5 +1.3 +5.9/D MidCpY MG 38.39 +1.9 +7.4 +12.3/A ModAllcA m MA 12.23 +.2 +1.2 +4.1/E ModAllcC m MA 12.01 +.1 +.9 +3.3/E MuniOppsA m MI 8.45 -.1 -.7 +2.5/A MuniOppsC m MI 8.46 -.2 -.9 +1.8/C MuniOppsI MI 8.47 -.1 -.6 +2.8/A MuniRlRetA m MI 9.14 -.1 -.3 +2.4/B QualityValueA m LV 20.57 +.7 +.9 +5.9/E SchrEMEqA m EM 16.53 -1.4 -.9 +7.4/A SchrEMEqI EM 16.51 -1.4 -.8 +7.7/A SchrInStkI FB 13.47 +.7 +1.7 +5.4/A SchrUSSCOpI SG 27.97 +2.2 +2.8 +10.1/D SchrUSSMCOpI MB 14.82 +1.4 +.1 +9.3/A ShrtDurA m CS 9.72 -.1 -.2 +1.3/B ShrtDurC m CS 9.72 -.2 -.5 +.5/D ShrtDurI CS 9.74 -.1 -.1 +1.6/A SmCoA m SG 23.19 +2.9 +10.0 +7.0/E SmCoHLSIA SG 22.54 +3.1 +10.4 +7.6/E SmCoHLSIB b SG 20.92 +3.1 +10.3 +7.4/E SmCpCorA m SB 14.36 +1.9 +4.8 +6.6/E SmCpGrA m SG 59.82 +1.4 +7.1 +10.2/D SmCpGrHLSIA SG 34.46 +1.4 +7.3 +10.8/C SmCpGrHLSIB b SG 33.52 +1.4 +7.2 +10.5/C SmCpGrI SG 61.84 +1.5 +7.3 +10.5/C SmCpGrY SG 65.11 +1.5 +7.3 +10.7/C SmMidCpEqHLSIA SB 9.02 +1.2 +2.4 +7.5/D StkHLSIA LB 80.97 +.4 +1.8 +9.3/C StkHLSIB b LB 80.87 +.4 +1.7 +9.0/C StratIncA m MU 8.58 -1.1 -1.1 +3.5/A StratIncC m MU 8.61 -1.2 -1.5 +2.7/B StratIncI MU 8.61 -1.0 -1.0 +3.8/A TtlRetBdA m CI 10.02 -1.2 -2.7 +1.3/B TtlRetBdC m CI 10.08 -1.3 -2.9 +.5/D TtlRetBdHLSIA CI 11.03 -1.3 -2.6 +1.8/A TtlRetBdHLSIB b CI 10.96 -1.3 -2.6 +1.5/B TtlRetBdY CI 10.15 -1.2 -2.5 +1.7/A USGovtSecHLSIA CI 10.06 -.7 -1.5 +.5/D USGovtSecHLSIB b CI 10.03 -.8 -1.7 +.2/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.2 +.3 +.5/E ValHLSIA LV 16.15 +1.0 +.6 +7.3/C ValHLSIB b LV 16.12 +1.1 +.6 +7.0/D WldBdA m IB 10.52 -.2 +.5 +1.3/C WldBdC m IB 10.34 -.2 +.3 +.6/D WldBdI IB 10.59 -.2 +.7 +1.6/C WldBdY IB 10.62 -.1 +.7 +1.7/BHeartlandSelValInv m MV 29.01 +2.8 +3.3 +8.8/B ValInv m SV 43.28 +2.5 +5.1 +5.8/E ValPlusInv m SV 35.23 +4.8 +5.9 +7.3/DHennessyCrnrstnGrInv b SB 24.64 +2.3 +2.0 +7.3/D CrnrstnLgGrInv b LV 12.29 -.3 +.2 +6.7/D CrnrstnMC30Ins MB 20.45 +4.1 +.9 +6.3/D CrnrstnMC30Inv b MB 19.89 +4.1 +.8 +5.9/D CrnrstnValInv b LV 19.96 +1.3 +1.4 +9.0/B EqandIncInstl MA 14.94 +.9 -.7 +4.8 EqandIncInv b MA 15.82 +.8 -.9 +4.4 FocInstl MG 90.88 +2.2 +.2 +7.9/D FocInv b MG 88.43 +2.2 +.1 +7.5/D GasUtilityInv b SU 27.78 -1.0 -5.0 +1.1/E JapanInstl JS 36.94 +2.0 +3.2 +15.4/A JapanInv b JS 35.90 +2.0 +3.0 +14.9/A SmCpFinclInv b SF 25.38 +4.7 +5.2 +14.8/B TtlRetInv b MA 13.34 -.4 -.9 +7.1/AHighlandFIA m CI 12.67 -.2 -.8 +2.1/A GlbAllcA m IH 8.61 +1.4 +3.9 -1.9/E PremGrEqA m LG 27.87 +1.1 +3.1 +10.3/DHodgesRetail m MG 50.99 +3.0 +2.9 +11.2/B SmCpRetail m SB 21.07 +4.1 +8.7 +6.5/EHomesteadShrtTrmBd CS 5.16 ... +.1 +1.1/B ShrtTrmGovtSec GS 5.11 -.3 -.3 +.2/B SmCoStk SB 44.00 +.3 -.2 +7.4/D StkIdx LB 20.48 +.6 +2.3 +10.3/B Val LV 55.41 +.7 +.3 +9.3/AHood RiverSmCpGrInstl d SG 40.99 +3.2 +8.6 +11.6/CHotchkis & WileyDiversValInstl LV 19.22 +2.7 +2.0 +8.8/B HYA m HY 11.89 -.6 -.2 +4.3/B HYI d HY 11.96 -.6 -.2 +4.6/A LgCpValA m LV 34.22 +2.7 +2.3 +9.1/B LgCpValI LV 34.42 +2.7 +2.4 +9.4/A MidCpValA m MV 40.25 +6.5 +8.7 +6.0/D MidCpValI MV 40.91 +6.6 +8.9 +6.3/D SmCpValA m SV 63.50 +4.6 +5.7 +6.0/E SmCpValI SV 63.88 +4.7 +5.8 +6.3/E ValOppsA m XM 30.82 +3.1 +4.5 +8.6/A ValOppsIns XM 30.79 +3.1 +4.7 +8.9/AHussmanStratGr d NE 6.44 ... +2.7 -9.0/E StratTtlRet d TV 11.79 -1.4 -1.8 +1.0/EICMSmCo SB 34.85 +5.3 +5.4 +14.0/AICONEmMktsS EM 17.07 -.9 +4.4 +5.3/C EngyS EE 13.56 +11.9 +5.8 -2.0/C HCS SH 16.90 +.8 +3.5 +2.7/C InfrmatnTechS ST 16.77 +1.5 +6.0 +17.2/D NatrlResS SN 16.96 +4.8 +6.0 +5.7/AINVESCOAmericanValA m MV 39.65 +2.8 +6.9 +5.8/D AmericanValC m MV 32.61 +2.8 +6.6 +5.0/E AsiaPacGrA m PJ 34.23 -1.4 -3.3 +5.0/E AsiaPacGrC m PJ 31.48 -1.5 -3.6 +4.3/E BalRkAllcA m IH 10.86 +1.0 +.2 +4.1/B BalRkAllcC m IH 10.35 +.9 -.1 +3.3/C BalRkAllcR5 IH 11.03 +1.0 +.3 +4.4/B BalRkAllcY IH 11.02 +1.0 +.3 +4.4/B ChtrA m LB 18.29 +.5 +1.3 +4.9/E ChtrC m LB 17.18 +.5 +1.1 +4.1/E ComStkA m LV 27.68 +3.5 +3.4 +9.5/A ComStkC m LV 27.66 +3.4 +3.1 +8.7/B CorpBdA m TW 7.02 -2.0 -3.7 +2.6/B CorpBdC m TW 7.08 -2.1 -4.0 +1.9/C DivIncA m LV 22.94 -1.2 -5.5 +6.4/D DivIncInv b LV 23.16 -1.2 -5.4 +6.4/D DiversDivA m LV 19.78 -.4 -2.4 +5.8/E DiversDivC m LV 19.52 -.4 -2.7 +5.0/E DiversDivInv b LV 19.76 -.4 -2.4 +5.9/E DvlpngMktsA m EM 34.32 -5.7 -8.8 +3.6/D DvlpngMktsC m EM 33.43 -5.8 -9.0 +2.8/E EndeavorA m MB 19.77 -.1 -1.6 +6.7/C EngyA m EE 27.96 +10.6 +11.1 -4.9/D EngyC m EE 23.91 +10.5 +10.8 -5.6/D EngyInv b EE 27.84 +10.6 +11.1 -4.9/D EqWtSP500A m LB 60.73 +.5 +1.3 +8.7/D EqWtSP500C m LB 58.15 +.4 +1.0 +7.9/D EqWtSP500Y LB 61.32 +.5 +1.4 +8.9/C EqandIncA m MA 11.02 +1.4 +.9 +7.1/A EqandIncC m MA 10.81 +1.3 +.6 +6.3/B EuropeanGrA m ES 40.03 -.7 -3.0 +3.7/C EuropeanGrC m ES 37.21 -.8 -3.2 +3.0/D EuropeanGrInv b ES 39.93 -.7 -2.9 +3.8/C EuropeanSmCoA m ES 16.46 -2.4 -.7 +10.6/A Exch LV 590.45 -.5 +3.5 +6.9/D FltngRtA m BL 7.59 +.2 +1.9 +3.5/C FltngRtC m BL 7.56 +.2 +1.7 +3.1/D GlbCorEqA m WS 16.37 +.6 +1.0 +6.5/C GlbCorEqC m WS 15.55 +.5 +.7 +5.7/D GlbGrA m WS 31.63 -1.9 -1.1 +3.3/E GlbLwVlEqYldA m WS 14.16 +2.8 +2.5 +3.4/E GlbRlEsttA m GR 13.13 -.5 -2.5 +1.4/D GlbSmMidCpGrA m SW 19.64 -.1 -.8 +4.2/E GldPrcMtlsA m SP 3.77 -4.8 -9.4 +.1/E GldPrcMtlsInv b SP 3.79 -4.8 -9.3 .../E GrAllcA m AL 16.11 -.2 +.4 +5.1/D GrAllcC m AL 15.93 -.3 +.1 +4.4/E GrandIncA m LV 27.40 +2.3 +1.9 +9.6/A GrandIncC m LV 27.06 +2.2 +1.7 +8.8/B HCA m SH 36.36 +2.4 +2.2 -1.0/E HCInv b SH 36.37 +2.4 +2.2 -1.0/E HYA m HY 4.08 -1.0 -.7 +3.0/D HYC m HY 4.07 -1.1 -1.0 +2.3/E HYInv b HY 4.08 -1.0 -.7 +3.0/D HYMuniA m HM 9.94 +.1 -.2 +5.0/B HYMuniC m HM 9.91 ... -.5 +4.3/C HYR5 HY 4.07 -1.0 -.6 +3.3/D IntermTrmMnIncA m MI 10.95 -.1 -.8 +2.2/B IntlAllcA m FB 12.09 -1.3 -1.0 +3.3/D IntlGrA m FG 35.32 -2.3 -2.6 +1.8/E IntlGrC m FG 32.43 -2.3 -2.9 +1.0/E IntlGrR5 FG 35.89 -2.2 -2.5 +2.1/E IntlSmCoA m FQ 18.79 -3.6 -2.8 +7.0/D LtdTrmMnIncA m MS 11.17 +.1 -.5 +.8/B LtdTrmMnIncA2 f MS 11.17 ... -.5 +1.1/B MidCpCorEqA m MB 21.33 -.3 -.9 +5.1/E MidCpCorEqC m MB 12.61 -.3 -1.3 +4.3/E MidCpCorEqR b MB 20.41 -.3 -1.1 +4.8/E MidCpGrA m MG 40.64 +1.3 +7.6 +7.1/E MidCpGrC m MG 30.36 +1.3 +7.4 +6.3/E ModAllcA m MA 13.55 -.4 -.1 +4.1/E ModAllcC m MA 13.43 -.5 -.4 +3.3/E MuniIncA m ML 13.14 ... -.8 +3.0/B NYTxFrIncA m MY 15.25 -.1 -1.0 +2.3/C PETxFrIncA m MP 16.04 -.1 -.8 +2.7/B QualIncA m CI 11.48 -1.1 -2.6 +.7/D RlEsttA m SR 19.78 -1.4 -6.8 +2.9/B RlEsttC m SR 19.66 -1.5 -7.0 +2.2/C SP500IdxA m LB 29.54 +.6 +2.3 +10.3/B SP500IdxC m LB 28.48 +.6 +2.0 +9.5/C SP500IdxY LB 29.91 +.7 +2.4 +10.6/A SelCoA m SB 18.96 -1.3 +.9 +8.4/D SelCoC m SB 15.94 -1.4 +.6 +7.6/D ShTBdA m CS 8.48 -.1 -.3 +1.2/B ShTBdC b CS 8.47 -.2 -.5 +.8/C SmCpDiscvA m SG 10.64 +3.5 +10.1 +8.7/E SmCpEqA m SB 16.06 +2.2 +4.6 +6.3/E SmCpGrA m SG 40.75 +2.6 +9.2 +11.7/B SmCpGrInv b SG 42.83 +2.6 +9.2 +11.7/B SmCpGrR b SG 37.74 +2.6 +9.1 +11.5/C SmCpGrR5 SG 45.96 +2.7 +9.4 +12.2/B SmCpValA m SV 19.28 +2.1 +1.7 +7.1/D SmCpValC m SV 13.82 +2.0 +1.3 +6.3/E SummitP b LG 21.48 +1.4 +7.9 +12.8/B TechA m ST 49.15 +1.6 +11.1 +14.6/E TechInv b ST 48.88 +1.6 +11.2 +14.7/E TechSectA m ST 24.58 +1.6 +11.3 +14.5/E USGovtA m GI 8.57 -.9 -2.1 +.2/BIVAIntlA m FQ 17.75 -1.1 -.4 +3.9/E IntlI d FQ 17.78 -1.1 -.3 +4.2/E WldwideA m IH 18.89 -.6 +.1 +4.5/B WldwideC m IH 18.46 -.6 -.2 +3.7/C WldwideI d IH 18.96 -.5 +.2 +4.8/BIntrepidCptlInv m MA 11.88 +.8 -.9 +3.5/E EnduranceInv m SV 13.95 +.4 -1.4 +.6/E361MgdFutsStratI FF 11.57 +1.5 -1.2 -1.3/C MgdFutsStratInv b FF 11.38 +1.4 -1.4 -1.6/CInvestEdBal m MA 11.76 ... +.9 +5.3/C Cnsrv m CA 10.68 -.4 ... +2.9/D Gr m AL 12.81 +.2 +1.6 +6.8/BIronBridgeSMIDCp MG 12.28 +3.9 +8.1 +9.5/C SmCp SG 18.61 +3.5 +8.7 +9.0/DIronclad FundsMgdRk d XR 10.83 +1.8 +6.3 +3.1/CIvyAsstStratA m IH 24.66 +.7 +3.4 +.7/E AsstStratB m IH 23.13 +.6 +3.1 -.1/E AsstStratC m IH 23.30 +.6 +3.1 -.1/E AsstStratI IH 24.99 +.7 +3.5 +.9/E AsstStratR b IH 24.36 +.6 +3.3 +.3/E AsstStratY b IH 24.73 +.7 +3.4 +.7/E BalA m MA 25.26 +.4 +1.6 +3.6/E BalB m MA 24.96 +.4 +1.3 +2.8/E BalC m MA 25.05 +.4 +1.3 +2.9/E CorEqA m LG 15.47 +1.2 +5.8 +8.3/E CorEqC m LG 13.27 +1.2 +5.5 +7.5/E CundillGlbValA m WS 19.06 +2.7 +.8 +3.9/E EmMktsEqA m EM 20.50 -2.7 -2.7 +6.1/B EmMktsEqC m EM 17.59 -2.7 -2.9 +5.3/C EmMktsEqI EM 21.18 -2.7 -2.5 +6.5/B EmMktsEqY b EM 20.91 -2.7 -2.6 +6.2/B EngyA m EE 14.00 +13.0 +13.1 -1.6/C EngyC m EE 12.98 +13.0 +12.8 -2.3/C EuropeanOppsA m ES 34.24 +1.6 +4.8 +4.3/B EuropeanOppsI ES 34.56 +1.6 +4.9 +4.8/B GlbBdA m MU 9.55 -1.4 -1.5 +1.6/D GlbBdI MU 9.55 -1.3 -1.4 +1.9/D GlbGrA m WS 48.66 +1.8 +6.9 +7.1/C GlbGrI WS 49.66 +1.8 +7.0 +7.5/B GlbIncAllcA m IH 15.49 -.4 -.5 +2.8/D GlbIncAllcI IH 15.63 -.4 -.4 +3.2/C HiIncA m HY 7.48 -.3 +1.3 +4.6/A HiIncB m HY 7.48 -.4 +1.0 +3.8/C HiIncC m HY 7.48 -.4 +1.1 +3.9/B HiIncI HY 7.48 -.3 +1.4 +4.9/A HiIncY b HY 7.48 -.3 +1.3 +4.6/A IntlCorEqA m FB 20.66 +.9 +2.1 +3.9/C IntlCorEqC m FB 18.36 +.9 +1.9 +3.2/D IntlCorEqI FB 20.79 +.9 +2.3 +4.2/C IntlCorEqY b FB 20.80 +.9 +2.2 +3.9/C LgCpGrA m LG 23.74 +1.2 +9.1 +12.9/B LgCpGrC m LG 19.75 +1.2 +8.8 +12.1/C LgCpGrI LG 24.94 +1.3 +9.2 +13.2/B LtdTrmBdA m CS 10.60 -.2 -1.0 +.7/C LtdTrmBdC m CS 10.60 -.3 -1.3 -.1/E LtdTrmBdI CS 10.60 -.2 -.9 +.9/C MgdIntlOppsA m FB 12.10 +.2 +1.8 +4.3/C MicroCpGrA m SG 29.07 +6.3 +15.0 +7.8/E MidCpGrA m MG 25.06 +2.9 +9.3 +9.6/C MidCpGrC m MG 21.33 +2.8 +9.0 +8.8/C MidCpGrI MG 26.99 +2.9 +9.4 +9.9/B MidCpGrR b MG 24.43 +2.9 +9.2 +9.3/C MidCpGrY b MG 26.18 +2.9 +9.4 +9.7/C MuniBdA m MI 11.67 ... -.5 +2.0/C MuniHiIncA m HM 5.04 +.2 +.5 +2.8/E MuniHiIncC m HM 5.04 +.2 +.2 +2.1/E MuniHiIncI HM 5.04 +.3 +.6 +3.0/E NaturalResA m SN 16.14 +4.5 +2.9 -1.8/E NaturalResI SN 16.89 +4.6 +3.2 -1.3/D SciAndTechA m ST 68.37 +1.5 +7.6 +9.5/E SciAndTechC m ST 58.76 +1.5 +7.2 +8.7/E SciAndTechY b ST 72.11 +1.6 +7.6 +9.5/E SciandTechI ST 75.22 +1.6 +7.7 +9.8/E SciandTechR b ST 66.62 +1.5 +7.4 +9.2/E SecCrBdA m CI 10.39 -1.3 -2.5 +1.6/A SecReEsSecsA m SR 22.36 -.8 -7.5 +1.6/C SecReEsSecsY b SR 22.39 -.8 -7.4 +1.8/C SmCpGrA m SG 19.64 +2.1 +10.2 +13.3/A SmCpGrC m SG 15.76 +1.9 +9.9 +12.6/B SmCpGrInstl SG 25.68 +2.1 +10.3 +13.7/A SmCpGrY b SG 24.24 +2.0 +10.2 +13.4/A SmCpValA m SB 19.99 +5.3 +5.3 +12.8/A TxMgdEqA m LG 26.74 +.8 +8.3 +11.4/C ValA m LV 24.18 +1.2 +1.7 +6.4/DJPMorganCATaxFrBdA m MF 10.62 -.1 -.9 +1.5/D CATaxFrBdC m MF 10.53 -.2 -1.1 +1.0/E CATaxFrBdI MF 10.39 -.1 -.9 +1.6/D CPBondA m CI 7.99 -1.3 -2.7 +1.2/B CPBondC m CI 8.03 -1.3 -3.0 +.6/D CPBondI CI 7.98 -1.4 -2.6 +1.5/B CPBondR6 CI 7.99 -1.2 -2.6 +1.6/A CoreBondA m CI 11.18 -1.3 -2.7 +.8/C CoreBondC m CI 11.25 -1.3 -2.9 +.2/E CoreBondI CI 11.17 -1.3 -2.7 +1.0/C CoreBondR5 CI 11.15 -1.3 -2.7 +1.1/B CoreBondR6 CI 11.18 -1.3 -2.6 +1.2/B DiversiedA m MA 17.55 -.6 -.5 +5.3/C DiversiedI MA 17.65 -.6 -.4 +5.6/C DiversiedL MA 17.63 -.5 -.3 +5.8/B DynamicSmCpGrA m SG 25.98 +2.6 +12.3 +16.8/A DynamicSmCpGrI SG 29.75 +2.6 +12.4 +17.1/A EmMktsDebtA m EB 7.82 -3.4 -4.9 +3.2/C EmMktsDebtI EB 7.83 -3.3 -4.9 +3.4/C EmMktsEqA m EM 27.97 -2.8 -3.9 +7.4/A EmMktsEqC m EM 27.14 -2.9 -4.1 +6.8/B EmMktsEqI EM 28.65 -2.8 -3.8 +7.6/A EmMktsEqL EM 28.86 -2.8 -3.8 +7.8/A EqIncA m LV 17.03 +.5 -.1 +8.9/B EqIncI LV 17.32 +.6 ... +9.2/A EquityIndexA m LB 41.75 +.7 +2.3 +10.4/B EquityIndexC m LB 41.35 +.6 +2.1 +9.7/C EquityIndexI LB 41.81 +.7 +2.4 +10.7/A GovernmentBondI GI 10.14 -1.1 -2.5 +.3/A GrowthAdvtgA m LG 21.53 +1.9 +9.5 +14.2/A GrowthAdvtgI LG 22.15 +2.0 +9.5 +14.5/A GrowthAndIncA m LV 50.65 +1.0 +1.1 +9.3/A HighYieldA m HY 7.20 -1.0 -.6 +3.4/C HighYieldC m HY 7.22 -.9 -.7 +2.9/D HighYieldI HY 7.24 -1.0 -.5 +3.6/C HighYieldR5 HY 7.26 -.9 -.3 +3.8/C HighYieldR6 HY 7.25 -.8 -.3 +3.8/B IntermTxFrBdA m MI 10.77 -.2 -1.1 +1.2/E IntermTxFrBdI MI 10.58 -.2 -1.0 +1.5/D IntlEqA m FB 18.16 +.2 +.7 +4.4/C IntlEqI FB 18.44 +.2 +.7 +4.7/B IntlRsrchEnhEqA m FB 19.00 +.2 +1.3 +4.2/C IntlRsrchEnhEqI FB 19.23 +.3 +1.4 +4.5/B IntlValueA m FV 14.46 ... +1.0 +2.8/D IntlValueI FV 14.81 ... +1.2 +3.1/C IntlValueL FV 14.74 ... +1.2 +3.2/C IntrepidAmrA m LB 41.52 +.7 +4.0 +9.7/C IntrepidAmrI LB 42.71 +.7 +4.1 +10.0/B IntrepidErpnA m ES 26.90 -.5 +1.2 +2.5/D IntrepidErpnI ES 27.42 -.5 +1.3 +2.8/D IntrepidErpnL ES 27.65 -.5 +1.2 +2.9/D IntrepidGrR5 LG 59.19 +1.0 +5.8 +13.1/B IntrepidGrowthA m LG 58.99 +.9 +5.6 +12.6/B IntrepidGrowthI LG 59.92 +1.0 +5.8 +12.9/B IntrepidIntlA m FB 22.40 -.2 +1.6 +4.0/C IntrepidIntlI FB 23.30 -.2 +1.7 +4.3/C IntrepidMidCapA m MB 22.99 +.6 +2.0 +6.7/C IntrepidMidCapC m MB 19.43 +.6 +1.8 +6.1/D IntrepidMidCapI MB 24.25 +.6 +2.1 +7.0/C IntrepidValueA m LV 35.43 +1.3 +3.3 +7.3/C IntrepidValueI LV 35.62 +1.3 +3.3 +7.5/C IntrepidValueR5 LV 35.72 +1.3 +3.4 +7.7/C InvCnsrvGrA m CA 12.64 -.6 -.5 +3.4/C InvCnsrvGrC m CA 12.58 -.5 -.7 +2.8/D InvCnsrvGrI CA 12.72 -.5 -.4 +3.7/C InvGrIncA m AL 17.59 +.1 +1.2 +6.5/C InvGrIncC m AL 17.08 +.1 +1.1 +5.9/C InvGrIncI AL 17.32 +.2 +1.4 +6.8/B InvestorBalA m MA 15.41 -.1 +.4 +5.1/C InvestorBalC m MA 15.16 -.2 +.2 +4.5/D InvestorBalI MA 15.44 -.1 +.5 +5.4/C InvestorGrowthA m XM 21.11 +.5 +2.1 +8.2/B InvestorGrowthC m XM 19.73 +.5 +1.9 +7.6/B InvestorGrowthI XM 21.56 +.5 +2.2 +8.5/A LCapGrA m LG 41.57 +1.7 +10.5 +14.2/A LCapGrI LG 41.97 +1.7 +10.7 +14.4/A LargeCapValueA m LV 15.62 +1.0 -.8 +11.0/A LargeCapValueI LV 15.36 +1.1 -.7 +11.2/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 ... +.2 +1.3/A MCapValA m MB 38.98 -.3 -1.1 +6.3/D MCapValC m MB 37.45 -.3 -1.3 +5.7/D MCapValI MB 39.43 -.3 -1.0 +6.5/C MCapValL MB 39.92 -.3 -.9 +6.8/C MidCapEquityI MG 52.33 +.5 +3.0 +8.0/D MidCapGrowthA m MG 31.13 +1.2 +6.9 +8.9/C MidCapGrowthC m MG 24.62 +1.2 +6.7 +8.3/D MidCapGrowthI MG 35.77 +1.2 +7.0 +9.2/C MktExpnEnhIdxA m SB 11.73 +1.7 +3.5 +10.5/B MktExpnEnhIdxI SB 11.89 +1.8 +3.7 +10.7/B MortgBackedScA m CI 11.13 -.9 -1.7 +1.1/B MortgBackedScI CI 10.85 -.9 -1.6 +1.4/B MortgBackedScR6 CI 10.85 -.8 -1.6 +1.5/A MunicipalIncA m MI 9.48 -.1 -1.3 +1.5/D MunicipalIncI MI 9.41 -.2 -1.2 +1.8/C NYTxFrBdA m MN 6.66 -.3 -1.2 +1.1/E NYTxFrBdC m MN 6.66 -.2 -1.4 +.5/E NYTxFrBdI MN 6.70 -.2 -1.0 +1.4/D RealtyIncomeL SR 12.28 -1.8 -7.3 +.9/D RsrchMktNetrlL NE 15.14 -.4 +.2 +.6/D ScapEqA m SB 51.79 +1.6 +4.3 +11.1/A ScapEqC m SB 38.67 +1.5 +4.1 +10.5/B ScapEqI SB 59.76 +1.6 +4.4 +11.4/A ScapEqR5 SB 59.92 +1.6 +4.5 +11.6/A ShDurBdA m CS 10.64 -.2 -.6 +.1/E ShDurBdI CS 10.66 -.1 -.5 +.3/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 57.36 +3.7 +7.6 +10.9/B SmallCapGrowthA m SG 18.05 +2.6 +12.3 +16.8/A SmallCapGrowthI SG 19.91 +2.6 +12.4 +17.1/A SmallCapGrowthL SG 20.49 +2.6 +12.5 +17.2/A SmallCapValueA m SV 30.28 +3.9 +4.8 +8.5/C SmallCapValueI SV 32.11 +4.0 +4.9 +8.8/C SmallCapValueR5 SV 32.13 +4.0 +4.9 +8.9/C SmallCapValueR6 SV 32.17 +4.0 +5.0 +9.1/C SmtRetr2020A m TE 19.52 -.7 -.7 +4.4/C SmtRetr2020I TE 19.59 -.7 -.7 +4.5/C SmtRetr2020R5 TE 19.62 -.6 -.6 +4.6/B SmtRetr2030A m TH 21.31 -.4 -.1 +5.7/C SmtRetr2030I TH 21.37 -.4 ... +5.9/C SmtRetr2030R5 TH 21.42 -.4 +.1 +6.0/C SmtRetr2040A m TJ 22.56 -.3 +.3 +6.6/C SmtRetr2040I TJ 22.64 -.2 +.4 +6.7/C SmtRetr2040R5 TJ 22.70 -.2 +.5 +6.9/C SmtRetrIncI RI 18.36 -.8 -.9 +3.6/A SmtRetrIncR5 RI 18.40 -.7 -.9 +3.7/A TaxAwareEqI LG 34.26 +1.1 +2.6 +10.8/D TaxAwrRlRetI MS 9.39 ... +.1 +2.0/A TaxFreeBondA m ML 11.78 -.2 -1.3 +2.3/D TaxFreeBondI ML 11.73 -.2 -1.2 +2.5/C USEquityA m LB 16.58 +1.0 +2.2 +9.8/B USEquityC m LB 16.08 +1.0 +2.0 +9.2/C USEquityI LB 16.62 +1.0 +2.3 +10.0/B USEquityL LB 16.64 +1.0 +2.3 +10.2/B USEquityR5 LB 16.65 +1.1 +2.4 +10.2/B USLCpCrPlsA m LB 30.29 +1.4 +2.3 +9.3/C USLCpCrPlsC m LB 28.85 +1.4 +2.2 +8.7/D USLCpCrPlsI LB 30.69 +1.5 +2.4 +9.5/C USLCpCrPlsR5 LB 30.83 +1.4 +2.5 +9.7/B USRsrchEnhEqI LB 28.66 +.7 +1.5 +8.3/D USRsrchEnhEqL LB 28.62 +.7 +1.5 +8.4/D USRsrchEnhEqR6 LB 28.63 +.7 +1.5 +8.5/D USSmallCompI SB 19.70 +2.8 +5.3 +8.8/C USSmallCompL SB 19.69 +2.9 +5.4 +9.0/C ValueAdvtgA m LV 35.39 +.5 -1.3 +6.7/D ValueAdvtgC m LV 35.23 +.5 -1.4 +6.2/D ValueAdvtgI LV 35.60 +.5 -1.2 +6.9/D ValueAdvtgL LV 35.61 +.6 -1.1 +7.2/CJames AdvantageBalGldRnR b CA 23.59 ... -1.9 +1.4Janus HendersonBalancedC m MA 33.27 +.4 +2.3 +6.5/A BalancedS b MA 33.57 +.4 +2.5 +7.1/A BalancedT MA 33.62 +.4 +2.6 +7.3/A ContrarianT MB 20.67 +4.4 +9.4 +3.3/E EnterpriseS b MG 122.42 +.4 +6.8 +12.8/A EnterpriseT MG 125.12 +.4 +6.9 +13.0/A EuropeanFocusA m ES 33.94 -1.7 -2.2 -2.2/E EuropeanFocusC m ES 31.81 -1.8 -2.5 -3.0/E FlexibleBondT CI 9.97 -1.1 -2.7 +.7/D FortyA m LG 34.41 +1.2 +9.0 +13.4/B FortyS b LG 33.13 +1.2 +8.9 +13.3/B GlobalEqIncA m FV 7.76 -1.3 -1.4 +4.1/B GlobalEqIncC m FV 7.70 -1.3 -1.7 +3.3/C GlobalLifeSciT SH 58.99 +2.4 +8.0 +2.4/C GlobalResearchS b WS 83.27 +1.0 +4.2 +6.2/C GlobalResearchT WS 82.08 +1.0 +4.3 +6.5/C GlobalSelectT WS 17.52 +.6 +3.9 +7.3/C GlobalTechT ST 34.19 +1.3 +11.5 +21.8/B GrowthAndIncT LB 55.60 +1.1 +1.4 +11.7/A High-YieldT HY 8.23 -1.1 -.7 +4.1/B MidCapValueS b MV 17.04 +1.1 -.1 +8.4/B MidCapValueT MV 16.92 +1.1 +.1 +8.7/B OverseasS b FB 34.00 +1.0 +4.1 +.6/E OverseasT FB 34.03 +1.0 +4.3 +.8/E ResearchT LG 48.62 +.9 +4.7 +9.7/D Short-TermBondT CS 2.98 -.2 -.3 +.6/C SmallCapValueL SV 23.66 +1.6 +.1 +10.3/B SmallCapValueT SV 22.96 +1.6 ... +10.1/B VITBalInstl MA 34.74 +.4 +2.6 +7.5/A VITEntrprsInstl MG 75.79 +.4 +7.3 +13.9/A VITFlexBdInstl CI 11.38 -1.0 -2.7 +.7/D VITFortyInstl LG 43.62 +1.5 +9.7 +14.1/A VITGlRsrchInstl WS 53.41 +1.0 +4.3 +6.7/C VITOvrsInstl FB 33.41 +1.1 +4.5 +1.0/E VITRsrchInstl LG 38.26 +.9 +4.8 +9.5/E VentureT SG 83.35 +3.2 +9.1 +11.0/CJensenQualGrI LG 47.86 -.4 +2.8 +12.0/C QualGrJ b LG 47.83 -.5 +2.7 +11.7/CJohn HancockAbsRetCcyI CR 8.95 -3.5 -6.7 +1.8/B AbsRetCcyR6 CR 9.04 -3.4 -6.6 +1.9/A BalA m MA 20.36 ... -.1 +5.3/C BalC m MA 20.33 ... -.3 +4.6/D BalI MA 20.35 ... ... +5.6/B BdA m CI 15.27 -1.5 -2.8 +1.5/A BdC m CI 15.27 -1.5 -3.0 +.8/C BdI CI 15.27 -1.4 -2.7 +1.8/A BdR6 CI 15.30 -1.4 -2.6 +2.0/A CATxFrIncA m MC 10.65 -.1 -1.2 +2.8/C ClassicValA m LV 34.50 +1.6 +2.2 +9.7/A ClassicValC m LV 33.93 +1.6 +1.9 +8.9/B ClassicValI LV 34.58 +1.6 +2.3 +10.0/A CorBd1 b CI 12.50 -1.4 -3.1 +.6/D CptlAprc1 b LG 17.58 +2.1 +10.0 +14.8/A CptlAprcNAV LG 17.62 +2.1 +10.0 +14.9/A DiscpValA m LV 22.73 +.3 +.9 +8.1/B DiscpValC m LV 21.38 +.2 +.6 +7.3/C DiscpValI LV 22.05 +.3 +1.0 +8.4/B DiscpValI2 LV 22.05 +.3 +1.0 +8.4/B DiscpValMCA m MB 22.74 +.3 +1.3 +8.8/B DiscpValMCC m MB 22.79 +.3 +1.0 +8.0/B DiscpValMCI MB 23.63 +.3 +1.4 +9.1/B DiscpValMCR2 b MB 23.54 +.3 +1.2 +8.7/B DiscpValMCR6 MB 23.63 +.3 +1.5 +9.2/B DiscpValR4 b LV 22.05 +.3 +.9 +8.2/B DiscpValR5 LV 22.09 +.3 +1.0 +8.4/B DiscpValR6 LV 22.09 +.4 +1.0 +8.5/B EmMktsA m EM 11.86 -3.3 -2.0 +4.7/C EmMktsI EM 11.84 -3.3 -1.9 +5.0/C EmMktsNAV EM 11.85 -3.2 -1.8 +5.1/C EqInc1 b LV 20.41 +.6 +.2 +8.3/B FdmtlLgCpCorA m LB 49.68 +1.8 +1.8 +10.7/A FdmtlLgCpCorC m LB 44.24 +1.7 +1.5 +9.8/B FdmtlLgCpCorI LB 51.88 +1.8 +1.8 +10.9/A FinclIndsA m SF 20.68 +4.2 +3.6 +9.8/C FltngRtIncA m BL 8.47 +.1 +1.6 +2.5/E FltngRtIncC m BL 8.51 +.2 +1.3 +1.8/E FltngRtIncI BL 8.46 +.3 +1.7 +2.8/D GlbAbsRetStrA m AM 10.12 -1.1 -3.1 -1.2 GlbAbsRetStrC m AM 9.96 -1.2 -3.4 -1.9 GlbAbsRetStrI AM 10.21 -1.1 -2.9 -.9 GlbAbsRetStrR6 AM 10.23 -1.1 -2.9 -.8 GlbBd1 b IB 12.66 -3.4 -1.3 +2.7/A GlbholderYldA m WS 11.31 -1.2 -3.3 +3.1/E GlbholderYldC m WS 11.32 -1.3 -3.6 +2.4/E GlbholderYldI WS 11.36 -1.1 -3.1 +3.4/E GovtIncA m GI 8.96 -1.4 -2.9 -.3/D HY1 b HY 8.11 -.6 ... +3.5/C HYA m HY 3.42 -1.0 -.6 +4.2/B HYC m HY 3.42 -.8 -.6 +3.4/C HYI HY 3.42 -.7 -.2 +4.5/A HYMuniBdA m HM 7.88 -.3 -.5 +3.5/D IncA m MU 6.26 -1.9 -1.8 +1.5/E IncC m MU 6.26 -2.0 -2.1 +.8/E IncI MU 6.25 -1.9 -1.7 +1.8/D IntlGrA m FG 29.05 +.6 +5.1 +8.9/A IntlGrI FG 29.13 +.7 +5.2 +9.2/A IntlSmCp1 b FA 23.16 -.5 +2.7 +5.6 IntlVal1 b FV 17.23 +.6 +.2 +2.9/C IntlValNAV FV 17.19 +.6 +.3 +3.0/C InvmGradeBdA m CI 10.06 -1.3 -2.7 +1.0/C MidCpStk1 b MG 23.41 +1.7 +9.5 +10.6/B MlMg2010Lftm1 b TA 9.11 -.9 -.7 +4.1/A MlMg2015Lftm1 b TD 9.59 -.7 -.3 +4.6/B MlMg2015LftmA m TD 9.60 -.6 -.3 +4.2/C MlMg2020Lftm1 b TE 10.47 -.5 +.3 +5.3/A MlMg2020LftmA m TE 10.48 -.5 +.1 +4.9/B MlMg2025Lftm1 b TG 11.23 -.2 +.9 +6.1/A MlMg2025LftmA m TG 11.26 -.3 +.6 +5.7/B MlMg2030Lftm1 b TH 11.63 +.1 +1.4 +6.8/A MlMg2030LftmA m TH 11.66 +.1 +1.3 +6.4/B MlMg2035Lftm1 b TI 12.22 +.2 +1.7 +7.3/B MlMg2035LftmA m TI 12.15 +.2 +1.7 +7.0/B MlMg2040Lftm1 b TJ 12.38 +.3 +2.1 +7.8/A MlMg2040LftmA m TJ 12.32 +.3 +1.9 +7.4/B MlMg2045Lftm1 b TK 12.24 +.5 +2.3 +7.9/A MlMg2045LftmA m TK 12.16 +.4 +2.0 +7.5/B MlMg2050Lftm1 b TN 13.06 +.5 +2.2 +7.9/B MltIdx2020Prs1 b TE 11.46 -.8 -1.7 +2.2/E MltIdx2025Prs1 b TG 12.90 -.5 -.7 +3.8/E MltIdx2030Prs1 b TH 13.95 -.1 +.1 +5.3/D MltIdx2035Prs1 b TI 14.60 +.1 +.8 +6.3/C MltIdx2040Prs1 b TJ 14.99 +.2 +1.2 +6.9/C MltIdx2045Prs1 b TK 15.17 +.3 +1.4 +7.2/C MltIdx2050Prs1 b TN 13.49 +.3 +1.4 +7.2/C MltIdxIncPrs1 b RI 10.92 -.6 -1.3 +1.6/E MltMgLsAgr1 b XM 16.89 +.6 +2.7 +7.9/B MltMgLsAgrA m XM 16.95 +.6 +2.6 +7.5/C MltMgLsAgrC m XM 16.95 +.5 +2.3 +6.7/D MltMgLsBl1 m MA 15.35 -.3 +.5 +5.1/C MltMgLsBl5 MA 15.27 -.3 +.7 +5.5/C MltMgLsBlA b MA 15.26 -.3 +.7 +5.4/C MltMgLsBlC m MA 15.34 -.4 +.3 +4.3/D MltMgLsBlR6 MA 15.26 -.3 +.6 +5.5/C MltMgLsCns1 b XY 12.78 -1.2 -1.5 +2.6/C MltMgLsCnsA m XY 12.81 -1.2 -1.6 +2.2/D MltMgLsCnsC m XY 12.80 -1.2 -1.9 +1.5/E MltmgLsMd1 b CA 13.66 -.8 -.6 +4.0/B MltmgLsMd5 CA 13.65 -.8 -.5 +4.1/B MltmgLsMdA m CA 13.70 -.8 -.7 +3.6/C MltmgLsMdC m CA 13.69 -.9 -1.0 +2.9/D MltmgrLsGr1 b AL 16.35 +.1 +1.7 +6.6/B MltmgrLsGr5 AL 16.33 +.1 +1.7 +6.7/B MltmgrLsGrA m AL 16.41 +.1 +1.5 +6.3/C MltmgrLsGrC m AL 16.39 +.1 +1.3 +5.5/D NatrlRes1 b SN 13.91 +8.0 +8.9 +1.6/C NewOpps1 b SB 30.32 +3.6 +5.6 +9.5/C RegionalBankA m SF 29.82 +6.1 +8.1 +20.4/A RegionalBankC m SF 28.30 +6.0 +7.8 +19.5/A RlEsttSec1 b SR 11.68 -.8 -5.7 +3.3/B RlRetBd1 b IP 10.99 -1.3 -2.0 +.8/C SmCoVal1 b SB 29.14 +2.8 +2.4 +12.3/A StratIncOppsA m MU 10.53 -2.1 -1.8 +2.3/C StratIncOppsC m MU 10.53 -2.1 -2.1 +1.6/D StratIncOppsI MU 10.53 -2.0 -1.7 +2.7/C TtlRetNAV CI 13.12 -1.4 -2.7 +1.5/B TxFrBdA m ML 9.58 -.2 -1.2 +2.3/D USGlbLdrsGrA m LG 48.05 +1.4 +5.8 +10.9/D USGlbLdrsGrC m LG 40.71 +1.3 +5.5 +10.0/D USGlbLdrsGrI LG 51.51 +1.4 +5.9 +11.1/C USGrA m LG 11.13 +1.7 +9.8 +12.5/B USHYBd1 b HY 11.14 -.5 -.2 +4.4/B sBlueChipGr1 b LG 40.12 +1.7 +10.8 +16.1/AKLAllcInstl IH 15.06 -1.2 -.8 +5.4/AKeeleySmCpDivValI SV 19.24 +2.8 +3.7 +9.9/B SmCpValA m SB 32.72 +3.1 +3.5 +4.1/E SmCpValI SB 33.17 +3.1 +3.6 +4.3/EKellnerSmMidCpValI SB 14.95 +2.0 +3.5 +8.1/DKempnerMlCpDepValIns LV 10.99 +1.8 +5.1 +6.6/DKineticsInternetNoLoad d LG 47.61 +2.6 -8.8 +11.2/C ParadigmInstl d MG 55.18 +9.9 +13.5 +15.0/A ParadigmNoLoad d MG 54.79 +9.8 +13.4 +14.7/A SmCptlOppsNLd d SB 59.06 +5.5 +15.2 +13.8Kirr MarbachPtnrsVal m MG 25.27 +.6 +1.3 +5.8/ELKCMAqnsCthlcEq m LG 18.15 +2.4 +5.6 +8.7/E EqInstl d LG 27.47 +2.0 +5.6 +10.1/D FI d TW 10.48 -.5 -1.4 +1.0/E SmCptlEqIns d SG 20.11 +4.1 +9.1 +8.2/ELSVValEq LV 29.01 +1.0 +.2 +9.6/ALaudusIntlMktMtrsInv FG 27.06 -.3 +2.1 +7.2/B IntlMktMtrsSel FG 27.02 -.3 +2.1 +7.4/B MndrnEmergMkts EM 8.23 -4.3 -3.7 +1.1/E MndrnIntlGvIIns IB 9.95 -5.0 -.5 +2.0/B SCMktMtrsInv SB 19.03 +2.2 +3.3 +7.2/D USLgCpGr LG 21.56 +1.4 +11.4 +14.4/ALazardCptAltrOpStrIns TV 10.64 +.9 +.4 +5.3/A DevMEqIns EM 14.10 -2.1 -2.6 +8.9/A EMDbtInstl EB 7.93 -5.6 -3.9 +2.1/D EMEqBlndInstl EM 12.45 -2.1 -3.7 +6.5/B EMEqInstl EM 19.04 -4.5 -4.9 +3.5/D EMEqOpen b EM 19.57 -4.5 -5.0 +3.3/D EMMltAsstInstl EM 9.31 -3.0 -4.2 +2.7/E GlbLtdInfrsIns XO 15.78 +2.3 -1.2 +9.2/A GlbLtdInfrsOpn b XO 15.79 +2.3 -1.2 +9.0/A IntlEqInstl FB 19.79 +.2 +.9 +2.3/E IntlEqOpen b FB 19.99 +.1 +.8 +2.1/E IntlStratEqIns FG 16.27 +.2 +3.6 +3.8/E IntlStratEqOpen b FG 16.39 +.2 +3.5 +3.5/E USCorpIncInstl HY 4.72 -1.1 -1.8 +3.0/D USEqConcntrIns LB 15.52 -.8 +1.4 +8.8/D USSmMidCpEqIns SG 15.27 +2.9 +4.2 +8.1/E USStratEqInstl LB 12.89 +1.2 +3.7 +8.0/DLee Financial GroupHawaiiMuniInv b SI 10.89 -.2 -1.3 +1.5/CLeutholdCorInvmInstl d TV 20.61 -1.5 +.4 +5.4/A CorInvmRetail d TV 20.58 -1.5 +.3 +5.3/A GlbInstl d IH 9.53 -1.3 -1.2 +3.8/C GrizzlyShrt BM 4.72 -2.7 -6.5 -10.5/ALitman GregoryMtrsEqInstl LG 19.86 +.3 +4.0 +10.2/D MtrsIntlInstl FB 18.10 +.6 +2.1 +.6/ELongleaf PartnersIntl FB 17.51 +2.6 +5.3 +8.2/A LnglfPtnrs LB 27.43 +2.7 +2.2 +4.4/E SmCap MB 28.61 +2.5 +3.7 +5.8/DLoomis SaylesBdInstl MU 13.54 -1.4 -.6 +2.3/C BdRetail b MU 13.47 -1.3 -.6 +2.1/C CorPlusBdA m CI 12.52 -1.8 -2.2 +1.6/A FI MU 13.17 -1.2 -1.1 +3.1/B GlbBdInstl IB 16.31 -3.6 -1.9 +1.9/B GlbBdRetail b IB 16.02 -3.7 -2.0 +1.6/C GrY LG 15.94 +.4 +2.6 +14.0/A InstlHiInc HY 6.69 -.4 -.3 +3.9/B InvmGradeBdA m CI 10.92 -1.3 -.8 +1.9/A InvmGradeBdC m CI 10.81 -1.3 -1.0 +1.1/B InvmGradeBdY CI 10.93 -1.2 -.6 +2.2/A InvmGradeFI CI 11.97 -1.5 -1.8 +2.6/A LtdTrmGvtAgcA m GS 11.10 -.3 -.8 +.1/C SmCpGrInstl SG 28.57 +3.9 +12.5 +13.4/A SmCptlValInstl SB 34.59 +1.2 +1.1 +9.2/C SmCptlValRetail b SB 34.03 +1.2 +1.0 +8.9/C StratIncA m MU 14.26 -1.3 -.8 +1.6/D StratIncC m MU 14.38 -1.4 -1.0 +.9/E ValY LV 21.45 +.8 +.8 +6.5/DLord AbbettAffiliatedA m LV 15.64 +.1 -.5 +8.2/B AffiliatedC m LV 15.64 +.1 -.8 +7.4/C AffiliatedF b LV 15.64 +.1 -.5 +8.4/B AffiliatedI LV 15.71 +.1 -.4 +8.5/B AlphaStratA m SG 28.17 +2.0 +5.9 +8.8/E AlphaStratC m SG 23.82 +1.9 +5.6 +8.0/E AlphaStratF b SG 28.34 +2.0 +5.9 +9.0/D BdDebA m MU 8.05 -.7 -.8 +4.7/A BdDebC m MU 8.07 -.8 -1.1 +4.1/A BdDebF b MU 8.04 -.7 -.8 +4.8/A BdDebI MU 8.01 -.7 -.8 +4.9/A BdDebR3 b MU 8.04 -.8 -.9 +4.4/A CATxFrIncA m MC 10.78 -.2 -1.0 +3.1/B CalibRtdDivGrA m LB 15.07 -1.0 -1.7 +8.8/C CalibRtdDivGrC m LB 14.87 -1.1 -2.0 +8.0/D CnvrtA m CV 13.61 +1.0 +3.9 +6.1/B CnvrtI CV 13.68 +.9 +4.0 +6.3/B CorFIA m CI 10.47 -1.3 -2.8 +.6/D CorFIC m CI 10.42 -1.4 -3.1 .../E CorFIF b CI 10.47 -1.3 -2.8 +.7/D DevelopingGrA m SG 27.68 +5.2 +18.7 +8.8/E DevelopingGrF b SG 28.67 +5.2 +18.7 +8.9/D DevelopingGrI SG 31.70 +5.2 +18.8 +9.1/D DevelopingGrR3 b SG 26.91 +5.2 +18.5 +8.5/E EmMktsCcyI CR 5.15 -5.1 -2.9 +1.2/C FdmtlEqA m LV 12.86 +.2 -.7 +7.3/C FdmtlEqC m LV 11.45 +.2 -1.0 +6.4/D FdmtlEqF b LV 12.72 +.2 -.7 +7.4/C FdmtlEqI LV 12.94 +.2 -.5 +7.6/C FdmtlEqR3 b LV 12.63 +.2 -.8 +7.0/D FltngRtA m BL 9.19 +.4 +1.9 +4.2/A FltngRtC m BL 9.19 +.3 +1.7 +3.6/C FltngRtF b BL 9.18 +.4 +2.0 +4.3/A FltngRtI BL 9.19 +.3 +2.0 +4.4/A GrOppsA m MG 21.36 +.9 +4.9 +7.1/E GrOppsI MG 24.26 +.9 +4.9 +7.3/E HYA m HY 7.46 -1.1 -1.0 +5.1/A HYC m HY 7.42 -1.2 -1.3 +4.4/B HYF b HY 7.45 -1.1 -1.0 +5.2/A HYI HY 7.49 -1.1 -1.1 +5.3/A HYMuniBdA m HM 11.79 +.1 +1.5 +4.7/B HYMuniBdC m HM 11.79 ... +1.3 +4.0/C HYMuniBdF b HM 11.80 +.1 +1.6 +4.8/B IncA m TW 2.75 -1.4 -2.7 +2.5/B IncC m TW 2.76 -1.5 -2.9 +1.9/C IncF b TW 2.75 -1.4 -2.7 +2.8/A IntermTxFrA m MI 10.60 -.1 -1.0 +2.0/C IntermTxFrC m MI 10.58 -.2 -1.3 +1.3/E IntermTxFrF b MI 10.59 -.2 -1.0 +2.1/B IntlDivIncA m FV 7.79 -.4 -.5 +.8/E IntlDivIncI FV 7.84 -.4 -.4 +1.1/E IntlEqA m FB 14.31 -.5 +.2 +3.1/D IntlEqF b FB 14.23 -.5 +.4 +3.4/D IntlEqI FB 14.43 -.5 +.3 +3.5/D IntlOppsA m FQ 20.27 -2.0 -2.0 +7.1/D IntlOppsC m FQ 18.85 -2.0 -2.3 +6.3/E IntlOppsI FQ 20.82 -2.0 -1.9 +7.4/C MidCpStkA m MV 30.16 +.8 +.9 +5.1/E MidCpStkC m MV 27.97 +.8 +.6 +4.3/E MidCpStkF b MV 29.93 +.9 +.9 +5.3/D MidCpStkI MV 29.95 +.9 +1.0 +5.4/D MidCpStkP b MV 29.22 +.8 +.8 +4.9/E MltAsstBalOppA m MA 11.78 -.3 +.3 +4.0/E MltAsstBalOppC m MA 11.71 -.3 ... +3.2/E MltAsstGlbOppA m IH 11.56 -.5 -.3 +2.6/D MltAsstGrA m AL 17.47 ... +.3 +4.6/E MltAsstGrC m AL 17.29 -.1 -.1 +3.8/E MltAsstIncA m CA 14.96 -.2 +.8 +3.9/C MltAsstIncC m CA 15.18 -.2 +.6 +3.1/D MltAstFocsdGrA m XM 17.54 +.4 +1.9 +6.0/D NYTxFrA m MY 11.08 -.1 -1.0 +2.4/C NewJerseyTxFrA m MJ 4.89 -.2 -.8 +3.1/B NtnlTxFrIncA m ML 11.14 -.2 -1.2 +3.1/B NtnlTxFrIncC m ML 11.15 -.2 -1.4 +2.4/C NtnlTxFrIncF b ML 11.13 -.2 -1.1 +3.2/B ShrtDurIncA m CS 4.18 -.1 -.2 +1.7/A ShrtDurIncC m CS 4.21 -.2 -.5 +1.0/B ShrtDurIncF b CS 4.18 -.1 -.2 +1.8/A ShrtDurIncI CS 4.18 -.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.43 +.1 -.1 +.5/D ShrtDurTxFrC m MS 15.43 ... -.4 -.1/E ShrtDurTxFrF b MS 15.43 +.1 -.1 +.6/D SmCpValA m SB 21.23 +2.4 +4.0 +8.3/D SmCpValI SB 25.15 +2.4 +4.1 +8.6/D TtlRetA m CI 9.97 -1.4 -2.8 +1.1/C TtlRetC m CI 9.96 -1.4 -3.1 +.4/E TtlRetF b CI 9.97 -1.4 -2.8 +1.1/B TtlRetI CI 9.99 -1.4 -2.7 +1.3/B ValOppsA m MB 20.08 +1.0 ... +5.9/D ValOppsC m MB 17.90 +1.0 -.3 +5.1/E ValOppsF b MB 20.48 +1.0 ... +6.1/D ValOppsI MB 20.87 +1.0 ... +6.2/DLyricalUSValEqInstl LV 18.23 -.7 -2.1 +7.0/DM.D. SassEqIncPlusInstl XR 10.75 -.3 -3.2 +.6/EMFSAgrsGrAllcA m XM 23.76 +.6 +2.9 +8.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, May 18, 2018

PAGE 50

AgrsGrAllcB m XM 23.39 +.5 +2.6 +7.6/B AgrsGrAllcC m XM 23.16 +.5 +2.6 +7.6/B AlabamaMuniBdA m SL 9.97 -.1 -.9 +2.3/B ArkansasMuniBdA m SL 9.61 -.1 -.8 +2.1/B BlnRsrCorEqA m LB 27.91 +1.1 +1.6 +8.6/D BlnRsrCorEqI LB 28.30 +1.1 +1.8 +8.8/C CAMuniBdA m MC 5.91 -.1 -1.0 +3.3/B CnsrvAllcA m CA 15.45 -.7 -.1 +4.0/B CnsrvAllcB m CA 15.36 -.8 -.3 +3.2/D CnsrvAllcC m CA 15.21 -.8 -.4 +3.2/D CnsrvAllcI CA 15.59 -.7 +.1 +4.2/B CorEqA m LB 32.03 +1.1 +3.5 +10.7/A CorpBdA m TW 13.37 -2.2 -4.4 +1.7/D CorpBdC m TW 13.33 -2.2 -4.7 +1.0/E CorpBdI TW 13.36 -2.2 -4.3 +2.0/C EMEqA m EM 35.52 -.9 +1.2 +7.6/A GeorgiaMuniBdA m SL 10.54 -.1 -.9 +2.1/B GlbEqA m WS 43.65 +.2 +.2 +6.9/C GlbEqC m WS 38.52 +.1 -.1 +6.1/C GlbGrA m WS 42.05 -.2 +3.3 +9.4/A GlbHYA m HY 6.07 -1.1 -1.3 +3.2/D GlbTtlRetA m IH 17.84 -2.0 -1.6 +4.3/B GlbTtlRetC m IH 17.90 -2.1 -1.9 +3.5/C GovtSecA m GI 9.44 -1.2 -2.5 -.2/C GrA m LG 98.38 +1.1 +9.4 +14.2/A GrAllcA m AL 20.94 ... +1.9 +7.1/B GrAllcB m AL 20.73 ... +1.7 +6.3/C GrAllcC m AL 20.51 ... +1.7 +6.3/C GrAllcI AL 21.13 ... +2.0 +7.3/A GrB m LG 79.81 +1.0 +9.1 +13.4/B GrC m LG 79.20 +1.0 +9.1 +13.4/B GrI LG 104.43 +1.1 +9.5 +14.5/A HiIncA m HY 3.33 -1.4 -1.5 +3.2/D HiIncI HY 3.33 -1.1 -1.1 +3.4/C InstlIntlEq FG 25.96 +.7 +2.0 +5.0/D IntlDvrsfctnA m FB 19.97 +.1 +1.4 +6.7/A IntlGrA m FG 34.64 +1.4 +2.6 +7.8/B IntlNwDscA m FR 35.64 -.8 +2.6 +8.2/C IntlNwDscC m FR 33.94 -.9 +2.3 +7.4/D IntlNwDscI FR 36.69 -.8 +2.7 +8.5/C IntlValA m FB 43.10 -.8 -.2 +8.1/A LtdMatA m CS 5.89 ... -.2 +.7/C LtdMatC m CS 5.88 -.2 -.7 -.2/E MAInvsGrStkA m LG 29.00 -.2 +4.3 +11.0/C MAInvsGrStkB m LG 25.18 -.3 +4.0 +10.2/D MAInvsGrStkC m LG 24.96 -.3 +4.0 +10.1/D MAInvsGrStkI LG 29.81 -.2 +4.4 +11.2/C MAInvsTrustA m LB 32.88 +.4 +2.3 +10.0/B MAInvsTrustB m LB 31.86 +.3 +2.0 +9.2/C MAInvsTrustC m LB 31.26 +.4 +2.0 +9.2/C MAInvsTrustI LB 32.01 +.4 +2.4 +10.3/B MAMuniBdA m MT 10.85 -.1 -1.0 +2.5/A MISMuniBdA m SL 9.49 -.1 -.9 +2.1/B MidCpGrA m MG 17.48 +1.5 +9.3 +11.9/A MidCpGrI MG 18.49 +1.4 +9.5 +12.2/A MidCpValA m MV 23.39 +.7 +.6 +6.8/C MidCpValC m MV 21.97 +.6 +.3 +6.0/D MidCpValI MV 23.96 +.7 +.7 +7.0/C ModAllcA m MA 17.87 -.4 +.8 +5.5/C ModAllcB m MA 17.66 -.5 +.6 +4.7/D ModAllcC m MA 17.54 -.5 +.6 +4.7/D ModAllcI MA 18.12 -.4 +1.0 +5.7/B MrylndMuniBdA m SL 10.61 ... -.6 +2.3/B MuniHiIncA f HM 8.12 ... +.1 +4.5/B MuniHiIncC m HM 8.13 -.1 -.3 +3.4/D MuniIncA m ML 8.60 -.1 -.9 +3.1/B MuniIncC m ML 8.63 -.1 -1.2 +2.3/D MuniLtdMatA m MS 8.00 +.1 -.6 +1.4/A MuniLtdMatC m MS 8.00 -.1 -.9 +.5/D NAMuniBdA m SL 11.43 -.1 -.9 +2.2/B NYMuniBdA m MY 10.82 -.1 -1.1 +2.7/B NewDiscvA m SG 30.43 +3.8 +11.6 +12.1/B NewDiscvC m SG 24.65 +3.7 +11.3 +11.3/C NewDiscvI SG 33.63 +3.8 +11.8 +12.4/B PEMuniBdA m MP 10.11 ... -.5 +3.0/A RsrchA m LB 43.35 +.5 +3.0 +10.2/B RsrchC m LB 39.12 +.4 +2.7 +9.4/C RsrchI LB 44.51 +.5 +3.1 +10.5/B RsrchIntlA m FB 19.58 +.2 +1.4 +3.9/C RsrchIntlI FB 20.25 +.2 +1.5 +4.1/C SCMuniBdA m SL 11.78 -.1 -.8 +2.1/B StratIncA m MU 6.36 -1.6 -3.0 +2.1/C TENMuniBdA m SL 10.20 ... -.7 +2.2/B TechA m ST 41.74 +1.9 +13.7 +21.5/B TechC m ST 36.17 +1.9 +13.4 +20.6/B TtlRetA m MA 18.70 -.6 -1.6 +5.2/C TtlRetB m MA 18.72 -.7 -1.9 +4.5/D TtlRetBdA m CI 10.30 -1.5 -3.1 +.9/C TtlRetBdC m CI 10.31 -1.6 -3.4 +.1/E TtlRetBdI CI 10.30 -1.5 -3.0 +1.1/C TtlRetC m MA 18.81 -.7 -1.9 +4.4/D TtlRetI MA 18.70 -.6 -1.5 +5.5/C UtlsA m SU 19.90 -.9 -.6 +1.3/E UtlsB m SU 19.80 -.9 -.9 +.6/E UtlsC m SU 19.80 -.8 -.9 +.6/E ValA m LV 39.63 -.5 -2.0 +7.9/C ValB m LV 39.41 -.5 -2.3 +7.1/C ValC m LV 39.14 -.5 -2.3 +7.1/C ValI LV 39.85 -.4 -2.0 +8.2/B VirginiaMuniBdA m SL 10.94 ... -.6 +2.3/B WestVRMuniBdA m SL 10.84 -.1 -.6 +2.1/BMacquarie InvestmentPldCorePlusBond CI 9.90 -1.8 -2.5 +1.2/B PldEmergingMkts d EM 8.48 -4.0 -3.5 +2.0/E PldLbrSelIntlEq FV 15.23 +.3 +1.7 +3.0/CMadisonDivIncY LV 26.47 +.9 -.4 +10.0/A DiversIncA m MA 15.80 +.1 -1.5 +6.1/B InvsY LG 23.06 +.8 +.9 +11.2/C LgCpValA m LV 15.27 +2.5 +4.2 +9.2/B MidCpA m MG 9.64 +2.0 +1.9 +8.5/DMainStayBalA m MA 32.22 +.4 -.9 +4.5/D BalI MA 32.30 +.4 -.8 +4.8/D EpchGlbEqYldI WS 19.21 -1.1 -3.3 +3.6/E EpchUSAllCpI LB 28.82 +1.1 +1.3 +8.5/D EpchUSSmCpI SB 31.96 +1.0 +.2 +7.9/D EpochIntlChoI FB 36.56 +1.2 +1.4 +1.8/E FltngRtA m BL 9.33 +.1 +1.5 +3.4/C FltngRtC m BL 9.34 +.2 +1.4 +2.7/E IdxdBdI CI 10.20 -1.4 -3.1 +.5/D IncBldrA m IH 18.96 -.6 -2.8 +3.5/C LgCpGrA m LG 10.13 +1.7 +11.9 +13.3/B MAPA m LB 41.70 +1.1 +2.1 +7.9/D MAPC m LB 37.13 +1.0 +1.7 +6.9/E MAPI LB 42.97 +1.1 +2.2 +8.2/D MKCnvrtA m CV 17.73 +.9 +5.8 +7.0/A MKCommonStkA m LB 26.37 +1.0 +3.1 +10.0/B MKEMDbtA m EB 10.14 -3.3 -5.1 +4.9/A MKGovtA m GI 8.00 -1.4 -2.9 -.3/D MKIntlEqA m FG 17.54 +1.2 +3.4 +7.2/B MKSP500IdxA m LB 49.14 +.7 +2.3 +10.3/B MKSP500IdxI LB 49.78 +.7 +2.4 +10.5/B MKTtlRetBdI CI 10.21 -1.5 -3.1 +1.3/B MKTxAdvtSTBdI CS 9.52 +.2 +.5 +1.1/B MKTxFrBdA m ML 9.91 +.3 -.3 +3.3/A MKUnconsBdA m NT 8.75 -.4 -.7 +2.0/C MacKHYCorpBdA m HY 5.62 -.8 -.4 +5.0/A MacKHYCorpBdB m HY 5.59 -.8 -.7 +4.1/B MacKHYCorpBdC m HY 5.60 -.8 -.5 +4.2/BMairs & PowerBalInv MA 91.58 +.4 -2.0 +5.5/C GrInv LB 119.53 +.9 -1.3 +8.2/D SmCp d SB 25.80 +3.4 +1.9 +9.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.73 -.4 +2.8 +6.9/D MidCapDiv MV 12.49 +1.1 +3.4 +8.2/BManning & NapierCorBdS CI 10.27 -1.6 -3.0 +.4/D DiversTxEx MS 10.83 -.2 -1.1 +.6/C IntlSs FB 9.50 -1.8 +1.2 +5.6/A NYTxEx SS 10.28 -.2 -1.2 +.6/C PrBlndCnsrvTrmS CA 13.50 -.5 -1.2 +2.2/E PrBlndExtndTrmS MA 17.33 -.2 +.2 +3.4/E PrBlndMaxTrmS XM 21.41 +.5 +2.9 +7.0/C PrBlndModTrmS CA 13.42 -.4 -.5 +2.4/E UnconsBdS NT 10.28 -.6 -1.0 +1.3/E WldOppsS FB 8.32 -1.5 ... +2.5/EMarathon FundsVal LB 27.57 +.1 +1.2 +8.5/DMarketeldA m LO 17.37 -1.4 +.8 +1.9/D I LO 17.59 -1.5 +.9 +2.1/DMarsico21stCentury b MG 29.97 +1.0 +8.7 +10.0/B FlexCptl b XM 14.82 +1.6 +3.1 +5.4/D Foc b LG 19.00 +1.0 +11.3 +10.9/D Glb b WS 16.05 +1.5 +11.1 +12.0/A Gr b LG 19.59 +1.5 +11.2 +10.7/D IntlOpps b FG 21.31 -.2 +5.3 +8.5/AMassMutualPrmCorBdA m CI 10.31 -1.3 -2.7 +.4/E PrmCorBdAdmin CI 10.40 -1.3 -2.6 +.6/D PrmCorBdI CI 10.50 -1.3 -2.5 +.9/C PrmCorBdR5 CI 10.54 -1.2 -2.5 +.8/C PrmCorBdSvc CI 10.47 -1.3 -2.6 +.7/D PrmDiscpGrR5 LG 13.20 +1.2 +5.5 +12.5/B PrmDiscpGrSvc LG 13.24 +1.2 +5.5 +12.4/B PrmDiscpValR5 LV 16.56 +.8 +.4 +8.2/B PrmDiversBdR5 CI 9.64 -1.4 -2.5 +1.3/B PrmGlbAdmin WS 16.14 +1.1 +3.3 +9.2/A PrmGlbR5 WS 16.16 +1.1 +3.4 +9.5/A PrmHYI HY 8.99 -.8 -.4 +5.3/A PrmHYR5 HY 9.04 -.8 -.4 +5.2/A PrmInfPrtIncI IP 10.13 -1.3 -1.7 +1.4/A PrmInfPrtIncR5 IP 10.14 -1.3 -1.6 +1.4/A PrmIntlEqR5 FG 14.00 -.7 +1.7 +4.9/D PrmMainStrtR5 LB 11.20 -.1 -.5 +8.7/D PrmShrtDurBdA m CS 10.02 -.1 -.2 +1.1/B PrmShrtDurBdI CS 10.17 ... +.2 +1.6/A PrmShrtDurBdR5 CS 10.20 ... +.1 +1.5/A PrmShrtDurBdSvc CS 10.12 -.1 ... +1.4/A PrmSmCpOppsA m SB 15.01 +2.7 +5.0 +8.8/C PrmSmCpOppsR5 SB 15.47 +2.8 +5.2 +9.3/C PrmStrEMkI EM 13.55 -.8 +1.5 +6.4/B Rsl2000SCIdxI SB 14.03 +2.9 +6.2 +10.8/B RtrSmt2020A m TE 13.00 +.3 +.5 +4.1 RtrSmt2020Admin TE 13.08 +.4 +.6 +4.3 RtrSmt2020Svc TE 13.11 +.3 +.6 +4.4 RtrSmt2030A m TH 13.51 +.8 +1.4 +5.5 RtrSmt2030Admin TH 13.59 +.9 +1.5 +5.8 RtrSmt2030Svc TH 13.61 +.9 +1.5 +5.9 RtrSmt2040Admin TJ 13.46 +1.2 +1.8 +6.3 RtrSmt2040Svc TJ 13.50 +1.1 +1.8 +6.4 RtrSmtModA m MA 10.41 +.5 +.6 +4.3 RtrSmtModAdmin MA 10.39 +.5 +.7 +4.5 RtrSmtModGrA m AL 11.00 +1.1 +1.7 +5.9 RtrSmtModGrAdm AL 10.97 +1.1 +1.8 +6.2 SP500IdxAdmin LB 18.75 +.6 +2.3 +10.4/B SP500IdxI LB 19.00 +.7 +2.4 +10.8/A SP500IdxR4 b LB 18.54 +.7 +2.3 +10.2/B SP500IdxR5 LB 19.05 +.7 +2.4 +10.7/A SP500IdxSvc LB 19.08 +.7 +2.4 +10.5/B SPMidCpIdxI MB 14.65 +1.7 +3.0 +9.9/A SelBlChpGrA m LG 20.34 +1.2 +7.4 +14.7/A SelBlChpGrAdm LG 21.22 +1.2 +7.5 +15.0/A SelBlChpGrR5 LG 21.70 +1.2 +7.5 +15.2/A SelBlChpGrSvc LG 21.51 +1.3 +7.5 +15.1/A SelDvrsValR5 LV 12.92 +1.2 +1.0 +8.7/B SelEqOpportsA m LB 15.85 +1.1 +1.5 +8.4/D SelEqOpportsAdm LB 16.63 +1.1 +1.6 +8.7/D SelEqOpportsI LB 17.15 +1.1 +1.7 +9.0/C SelEqOpportsR5 LB 17.21 +1.1 +1.7 +8.9/C SelEqOpportsSvc LB 16.87 +1.1 +1.6 +8.8/C SelFdmtlValA m LV 11.55 +1.0 -.1 +6.5/D SelFdmtlValAdm LV 11.71 +.9 +.1 +6.8/D SelFdmtlValI LV 11.63 +1.0 +.2 +7.1/D SelFdmtlValR5 LV 11.68 +1.0 +.1 +6.9/D SelGrOppsA m LG 10.40 +1.9 +11.3 +10.9/D SelGrOppsAdmin LG 11.21 +1.9 +11.4 +11.1/C SelGrOppsI LG 12.12 +1.9 +11.6 +11.5/C SelGrOppsR5 LG 11.98 +1.9 +11.5 +11.3/C SelGrOppsSvc LG 11.65 +1.9 +11.6 +11.3/C SelMCValI MV 13.82 +1.6 +.8 +8.4/B SelOverseasI FB 9.88 +.4 +1.4 +4.9/B SelOverseasR5 FB 9.91 +.4 +1.4 +4.8/B SelSmCoValI SV 11.69 +2.9 +2.3 +9.6/B SelSmCoValR5 SV 11.75 +2.9 +2.2 +9.4/B SelSmCpGrEqI SG 17.44 +3.4 +10.4 +10.8/C SelSmCpGrEqR5 SG 17.23 +3.4 +10.3 +10.7/C SelStratBdAdm CI 10.01 -2.2 -3.7 +1.6/A SelStratBdR5 CI 10.04 -2.3 -3.7 +1.8/A SelStratBdSvc CI 10.04 -2.3 -3.7 +1.7/A SelTtlRetBdI CI 9.49 -1.2 -2.7 +1.1/B SelTtlRetBdR5 CI 9.47 -1.4 -2.7 +1.0/C SelTtlRetBdSvc CI 9.51 -1.2 -2.7 +.9/C SelectMdCpGrA m MG 19.41 +.2 +4.9 +10.0/B SelectMdCpGrAdm MG 20.93 +.2 +5.0 +10.2/B SelectMdCpGrI MG 22.57 +.2 +5.1 +10.6/B SelectMdCpGrR5 MG 22.37 +.2 +5.1 +10.4/B SelectMdCpGrSvc MG 21.86 +.2 +5.0 +10.4/BMatrix AdvisorsAdvsVal LV 71.86 +1.5 +.3 +5.8/EMatthewsAsiaDivInv DP 19.73 +.4 ... +8.3/D AsiaGrInv DP 28.62 +.2 +5.0 +11.2/A AsiaInnovtrInv PJ 14.60 +.5 +2.9 +11.0/A AsianGrIncInv PJ 16.85 -.9 -3.5 +1.4/E ChinaInv CH 24.14 +4.5 +8.7 +11.0/A IndiaInv EI 33.74 -2.4 -1.7 +7.8/C JapanInv JS 24.77 -.7 +2.7 +11.3/B KoreaInv MQ 6.55 -2.7 -5.2 +6.9/B PacTigerInv PJ 30.88 -1.5 -2.5 +6.5/DMcKeeIntlEqInstl d FB 14.08 +1.4 +1.5 +5.2/BMeederBalRetail b TV 11.63 +.9 +.3 +4.1 DynAllcRetail b XM 11.17 +2.0 +2.9 +7.1 MuireldRetail b TV 7.68 +2.0 +1.9 +6.0MergerInv b NE 16.42 +.1 +3.0 +1.8/CMeridianContrarianLgcy d MG 44.97 +1.5 +7.2 +12.4/A GrLegacy d SG 44.32 +2.0 +6.5 +12.7/BMerkHardCcyInv b IB 9.72 -3.9 -1.6 -.6/EMetropolitan WestFltngRtIncIs BL 10.05 +.2 +1.4 +3.4/C HYBdInstl HY 9.51 -.8 -.7 +3.2/D HYBdM b HY 9.52 -.8 -.7 +3.0/D IntermBdInstl CI 10.08 -.9 -1.9 +.5/D IntermBdM b CI 10.08 -.9 -1.9 +.3/E LowDurBdI CS 8.60 ... -.3 +.8/C LowDurBdM b CS 8.59 -.2 -.5 +.5/D StratIncInstl NT 7.91 -.4 -.5 +2.1/C TtlRetBdI CI 10.27 -1.4 -2.8 +.8/C TtlRetBdM b CI 10.28 -1.3 -2.7 +.6/D TtlRetBdPlan CI 9.67 -1.4 -2.7 +.9/C UltraShrtBdIns UB 4.25 -.1 +.1 +.8/D UnconsBdI NT 11.75 -.4 -.3 +2.3/C UnconsBdM b NT 11.76 -.4 -.4 +1.9/DMillerOppC m MB 23.63 +6.0 +4.8 +5.6/D OppI MB 27.26 +6.0 +5.2 +6.7/CMondrianIntlEq FV 15.93 +.1 +1.3 +3.0/CMonettaMonetta LG 19.60 +3.2 +3.8 +9.2/E YoungInv b LG 24.95 +1.9 +4.0 +11.3/CMorgan StanleyEuropeanEqIncB m ES 18.16 +1.1 +1.9 +.7/E GlbFIOppsA m IB 5.63 -.6 +.3 +3.0/A GlbFIOppsI IB 5.69 -.7 +.4 +3.3/A InsInAcIntlAlI d FB 14.42 -1.1 -.3 +2.8/E InsInEMI d EM 27.10 -3.7 -3.0 +4.9/C InsInGlbFrnchI WS 24.62 -1.6 -.4 +9.4/A InsInGrA m LG 45.94 +2.5 +15.5 +18.4/A InsInGrI LG 48.16 +2.5 +15.6 +18.7/A InsInIntEqA m FB 17.76 -.8 +.1 +2.8/E InsInIntEqI d FB 18.01 -.8 +.2 +3.2/D InsIncSmCGrI d SG 12.10 +5.5 +11.0 +5.4/E InsIncUSRlEstI SR 13.92 -.7 -8.2 +.8/D InsMidCpGrA m MG 16.61 +4.6 +16.4 +8.1/D InsMidCpGrI MG 19.62 +4.7 +16.6 +8.4/D InsShDrIncI CS 8.11 +.2 +.5 +3.3/A InstlCrPlsFIIns CI 10.76 -1.5 -2.4 +4.6/A InstlGlbStrA m IH 16.83 -1.7 -.1 +3.7/C InstlGlbStrIns IH 16.97 -1.6 ... +4.0/B MltCpGrTrustA m LG 37.04 +4.2 +15.8 +18.6/A MltCpGrTrustI LG 40.77 +4.3 +16.0 +19.0/A USGovtSecB m CI 8.36 -1.0 -2.5 +.8/C USGovtSecI CI 8.37 -1.0 -2.2 +1.2/BMotley FoolGlbOppInv WS 24.34 -1.4 +7.1 +10.3/A SMCapGrInv MG 25.23 -.9 +3.6 +10.4/BMuhlenkampMuhlenkamp LB 53.14 -.3 -3.7 -.1/ENationwideA m LB 25.36 -.2 +1.6 +9.2/C BdIdxA m CI 10.59 -1.5 -3.2 +.2/E BdIdxInstl CI 10.57 -1.5 -3.1 +.7/D GrInstl LG 13.05 +1.2 +6.4 +11.2/C InDeAgrsA m XM 10.38 +.5 +1.8 +7.4/C InDeAgrsSvc b XM 10.41 +.6 +1.9 +7.4/C InDeCnsrvSvc b XY 10.23 -.5 -.7 +2.6/C InDeMdA m MA 10.21 +.1 +.8 +5.3/C InDeMdC m MA 10.00 +.1 +.6 +4.6/D InDeMdlyAgrC m AL 10.33 +.3 +1.2 +5.9/C InDeMdlyAgrsA m AL 10.66 +.3 +1.4 +6.6/B InDeMdlyAgrsSvc b AL 10.63 +.3 +1.3 +6.6/B InDeMdlyCnsC m CA 10.14 -.2 -.1 +3.3/C InDeMdlyCnsSvc b CA 10.27 -.1 +.1 +4.0/B InDeModSvc b MA 10.16 +.1 +.7 +5.3/C InstlSvc LB 24.94 -.2 +1.7 +9.5/C IntlIdxA m FB 8.60 +.4 +1.5 +3.9/C IntlIdxR6 FB 8.66 +.5 +1.7 +4.4/C MidCpMktIdxA m MB 18.24 +1.7 +2.8 +9.4/A MidCpMktIdxIns MB 18.55 +1.7 +3.0 +9.8/A S&P500IdxA m LB 16.35 +.6 +2.3 +10.3/B S&P500IdxInsSv LB 16.45 +.7 +2.3 +10.4/B S&P500IdxInstl LB 16.50 +.7 +2.4 +10.7/A S&P500IdxSvc b LB 16.37 +.7 +2.3 +10.3/B SmCpIdxA m SB 14.59 +2.9 +6.1 +10.3/B SmCpIdxInstl SB 14.89 +2.9 +6.2 +10.8/BNatixisIIOakmarkA m LB 24.89 +.9 +2.4 +10.9/A IIOakmarkC m LB 21.61 +.7 +2.1 +10.0/B IUSEqOppsA m LG 37.56 +1.2 +4.0 +13.6/A IUSEqOppsC m LG 25.87 +1.1 +3.7 +12.7/B IUSEqOppsY LG 43.54 +1.2 +4.1 +13.9/A IVghnNlsnSCVlA m SB 18.47 +1.7 +1.7 +6.6/ENeedhamGrRetail b MG 43.80 +.3 +2.1 +3.6/ENeuberger BermanCorBdInstl CI 9.94 -1.5 -2.7 +1.0/C EmMktsDbtInstl EB 8.66 -5.1 -3.1 +3.0 EmMktsEqInstl EM 21.00 -2.1 -2.3 +7.8/A EmMktsEqR6 EM 21.02 -2.1 -2.3 +7.9/A EqIncA m LV 13.10 ... +.6 +6.6/D EqIncC m LV 13.01 -.1 +.3 +5.8/E EqIncInstl LV 13.15 ... +.7 +7.0/D FltngRtIncInstl BL 9.91 +.2 +1.5 +3.2/D FocInv LB 26.98 +.6 +1.7 +7.7/D FocTrust b LB 26.96 +.5 +1.6 +7.5/E GenesisAdv b SG 59.94 +1.4 +3.9 +10.6/C GenesisInstl SG 59.86 +1.4 +4.1 +11.2/C GenesisInv SG 59.92 +1.4 +4.0 +11.0/C GenesisR6 SG 59.84 +1.4 +4.1 +11.3/C GenesisTrust SG 59.96 +1.4 +4.0 +10.9/C GrtChinaEqIns CH 17.06 +4.3 +6.8 +13.3/A GuardianInstl LG 18.06 +1.7 +3.2 +9.7/D GuardianInv LG 18.04 +1.7 +3.1 +9.5/E GuardianTrust b LG 18.03 +1.6 +3.0 +9.3/E HiIncBdInstl HY 8.48 -.7 -.4 +3.3/D HiIncBdInv HY 8.47 -.7 -.5 +3.1/D HiIncBdR6 HY 8.48 -.7 -.5 +3.4/D IntlEqInstl FG 13.44 -.4 +.3 +5.1/D IntlEqInv FG 13.43 -.4 +.2 +5.0/D IntlSelInstl FG 13.29 +.3 +1.6 +5.1/D IntrnsValInstl SB 17.26 +1.8 +5.6 +7.5/D LgCpValAdv b LV 30.53 -.1 -2.5 +6.7/D LgCpValInstl LV 30.47 -.1 -2.3 +7.2/C LgCpValInv LV 30.49 -.1 -2.4 +7.0/D LgCpValTrust b LV 30.51 -.1 -2.5 +6.8/D LgShA m LO 14.43 +.9 +.3 +3.2/C LgShC m LO 13.77 +.8 -.1 +2.4/D LgShInstl LO 14.71 +.9 +.4 +3.5/C MdCpGrInstl MG 15.77 +1.5 +7.1 +9.4/C MdCpGrInv MG 15.76 +1.6 +7.1 +9.2/C MdCpGrTrust MG 15.75 +1.5 +7.0 +9.2/C MltCpOppsA m LB 18.91 +.1 +2.4 +10.8/A MltCpOppsInstl LB 19.05 +.2 +2.6 +11.2/A MuniIntermBdIns MI 11.51 -.2 -1.2 +1.9/C NYMuniIncInstl MN 16.83 -.3 -1.5 +1.4/C RlEsttA m SR 12.18 -1.5 -7.1 +3.5/A RlEsttInstl SR 12.22 -1.5 -6.9 +3.8/A RlEsttTrust b SR 12.18 -1.5 -6.9 +3.6/A ShrtDurBdInstl CS 7.67 ... -.3 +.5/D ShrtDurHiIncIns HY 9.52 -.4 +.2 +2.5/E SmCpGrInv SG 40.20 +2.4 +14.6 +12.3/B StratIncA m MU 10.84 -1.0 -1.7 +2.2 StratIncC m MU 10.83 -1.1 -1.9 +1.5 StratIncInstl MU 10.83 -1.1 -1.5 +2.6 StratIncR6 MU 10.82 -1.0 -1.4 +2.7 SustEqA m LB 39.54 +1.5 +3.5 +9.0/C SustEqC m LB 39.57 +1.5 +3.3 +8.2/D SustEqInst LB 39.47 +1.6 +3.7 +9.4/C SustEqInv LB 39.51 +1.5 +3.6 +9.2/C SustEqR6 LB 39.45 +1.5 +3.7 +9.5/C SustEqTrust b LB 39.55 +1.5 +3.6 +9.0/CNew AlternativesA f SW 54.20 +.2 -2.4 +2.2/ENew CovenantBalGr MA 102.43 +.3 +.9 +5.2/C BalInc CA 21.09 -.2 -.4 +3.3/C Gr LG 43.09 +1.2 +2.9 +8.3/E Inc CS 22.46 -1.0 -2.3 +.7/CNicholasEqIncI LV 19.75 +.8 +1.3 +5.7/E HiIncInstl HY 8.74 -1.2 -1.8 +1.1/E III MG 28.69 +.5 +3.7 +8.5/D LtdEditionInstl SG 27.26 +1.2 +3.6 +9.8/D Nicholas LG 63.99 +1.0 +3.5 +3.4/E1919FinclSvcsA m SF 28.76 +4.8 +5.9 +17.6/A FinclSvcsC m SF 26.52 +4.7 +5.6 +16.8/A MrylndTxFrIncA m SI 15.35 -.3 -.7 +1.3/C SclyRspnsvBalA m MA 18.38 +.1 +2.6 +6.5/ANorth CountryEqGr LG 18.89 +1.1 +5.6 +11.3/C IntermBd TW 9.78 -1.3 -3.4 .../ENortheast InvestorsNorthstInvTrust HY 4.67 +2.0 ... +1.1/ENorthernActvMEmergMktEq d EM 21.94 -2.0 +1.0 +6.1/B ActvMIntlEq d FB 11.97 +.4 +2.0 +3.7/D ArizonaTxEx SI 10.37 -.2 -1.5 +2.3/A BdIdx CI 10.11 -1.5 -3.1 +.8/D CAIntermTxEx MF 10.43 -.1 -1.0 +2.0/C CATxEx MC 11.34 -.2 -1.2 +2.6/C CorBd CI 9.82 -1.5 -3.1 +.7/D EmMktsEqIdx d EM 12.75 -2.0 -.9 +5.1/C FI CI 9.78 -1.5 -2.9 +1.0/C GlbRlEsttIdx d GR 10.42 -.1 -2.5 +2.9/B GlbTactAsstAllc IH 13.09 -.5 -.6 +5.3/A HYFI d HY 6.71 -.7 -.2 +3.9/B HYMuni HM 8.64 -.1 -1.0 +3.2/D IncEq LV 14.48 +1.6 +1.1 +9.8/A IntermTxEx MI 10.33 -.2 -1.2 +2.0/C IntlEq d FB 10.43 -.1 +1.7 +2.9/D IntlEqIdx d FB 13.13 +.4 +1.7 +4.4/C LgCpCor LV 19.35 +.2 +2.0 +9.3/A LgCpVal LV 16.35 +.9 +.2 +6.2/D MidCpIdx MB 19.90 +1.7 +3.0 +9.9/A MltMgrGlbRlEstt d GR 10.44 -.4 -2.9 +1.9/C ShrtBd CS 18.55 -.1 -.4 +.7/C ShrtIntermTxEx MS 10.18 +.1 -.3 +.6/D ShrtIntermUSGvt GS 9.54 -.2 -1.1 -.2/D SmCpCor SB 26.90 +2.5 +5.2 +9.8/B SmCpIdx SB 14.47 +3.0 +6.2 +10.8/B SmCpVal SV 23.88 +2.6 +2.1 +9.3/B StkIdx LB 32.37 +.7 +2.4 +10.8/A TxEx ML 10.43 -.2 -1.3 +2.6/C USTrsIdx GI 20.65 -1.3 -2.8 +.1/BNuveenAlAmrMuniBdA m ML 11.38 -.1 -1.3 +3.4/A AlAmrMuniBdC2 m ML 11.38 -.3 -1.5 +2.8/B ArizonaMuniBdA m SL 10.59 -.2 -1.6 +2.6/A CAMuniBdA m MC 11.01 -.1 -1.2 +3.5/B CAMuniBdI MC 11.02 -.1 -1.0 +3.7/A ClrdMuniBdA m SL 10.55 -.3 -1.2 +2.9/A CnctMuniBdA m SL 10.33 -.2 -1.2 +2.1/B CorBdI CI 9.35 -1.4 -2.9 +.4/D CorPlusBdA m CI 10.58 -1.4 -3.0 +1.1/C CorPlusBdI CI 10.56 -1.3 -2.9 +1.3/B DivValA m LV 15.02 +2.0 +1.9 +9.5/A DivValI LV 15.22 +2.1 +2.0 +9.8/A GeorgiaMuniBdA m SL 10.44 -.3 -1.7 +1.5/D HYMuniBdA m HM 17.10 +.4 -.1 +5.6/A HYMuniBdC2 m HM 17.09 +.3 -.3 +5.1/A HYMuniBdI HM 17.10 +.4 -.1 +5.8/A HiIncBdA m HY 7.58 -.5 ... +3.6/C HiIncBdI HY 7.60 -.6 ... +3.9/B IntermDrMnBdA m MI 9.06 +.1 -.8 +2.5/B IntermDrMnBdI MI 9.09 +.1 -.6 +2.7/A KansasMnBdA m SL 10.50 +.3 -.4 +2.3/B KentuckyMnBdA m SL 10.58 -.2 -1.2 +2.0/B LgCpValA m LV 27.15 +2.5 +4.6 +8.9/B LgCpValI LV 27.27 +2.5 +4.7 +9.2/B LouisianaMnBdA m SL 10.96 +.3 -.8 +2.3/B LtdTrmMnBdA m MS 10.83 +.2 -.2 +1.1/A LtdTrmMnBdC2 m MS 10.81 +.3 -.3 +.8/C LtdTrmMnBdI MS 10.79 +.3 -.2 +1.4/A MAMnBdA m MT 9.91 -.4 -1.7 +2.5/A MAMnBdI MT 9.91 -.2 -1.6 +2.7/A MNIntermMnBdA m SM 10.19 -.3 -1.2 +2.1/B MNIntermMnBdI SM 10.14 -.2 -1.1 +2.3/B MNMnBdA m SM 11.46 -.4 -1.5 +2.7/A MNMnBdI SM 11.45 -.3 -1.4 +2.9/A MichiganMnBdA m SL 11.26 -.1 -1.5 +2.4/A MichiganMnBdI SL 11.25 -.1 -1.3 +2.7/A MidCpGrOppsA m MG 39.42 +1.2 +7.2 +7.8/D MidCpGrOppsI MG 47.61 +1.2 +7.3 +8.1/D MidCpValI MV 42.36 +3.0 +3.4 +10.4/A MissouriMnBdA m SL 11.11 -.1 -.9 +3.0/A MrylndMnBdA m SL 10.51 -.1 -1.1 +2.7/A MrylndMnBdI SL 10.52 -.1 -.9 +2.9/A NAMnBdA m SL 10.60 -.3 -2.0 +2.0/B NAMnBdI SL 10.65 -.3 -1.9 +2.2/B NWQIntlValI FV 26.56 -.2 +1.2 +3.8/B NWQSmCpValA m SB 55.90 +4.7 +6.5 +10.6/B NWQSmCpValI SB 57.42 +4.7 +6.6 +10.9/B NYMnBdA m MY 10.75 -.2 -1.3 +2.8/B NYMnBdI MY 10.76 -.2 -1.3 +3.0/A NewJerseyMnBdA m MJ 11.17 -.3 -1.3 +3.2/B NewJerseyMnBdI MJ 11.21 -.3 -1.2 +3.4/A OhioMnBdA m MO 11.21 ... -1.2 +2.5/A OhioMnBdI MO 11.17 ... -1.0 +2.7/A OrgIntermMnBdI SI 10.03 -.2 -1.3 +1.7/B PEMnBdA m MP 10.71 +.1 -1.3 +2.6/B PEMnBdI MP 10.69 +.1 -1.2 +2.8/B RlEsttSecA m SR 18.71 -.6 -6.9 +2.4/B RlEsttSecI SR 19.02 -.6 -6.8 +2.7/B ShrtTrmBdA m CS 9.72 -.1 -.3 +.7/C ShrtTrmBdI CS 9.73 ... -.2 +1.0/B ShrtTrmMnBdI MS 9.97 ... +.1 +.7/C SmCpSelA m SB 9.82 +2.0 +6.7 +9.8/B SmCpValA m SV 25.97 +1.6 +1.0 +10.9/A SmCpValI SV 26.88 +1.7 +1.1 +11.2/A StrBalAllcA m MA 10.66 +.2 +.3 +3.8 StrBalAllcI MA 10.63 +.3 +.5 +4.1 StrGrAllcA m MA 13.13 +.9 +1.8 +5.7 StrIncI MU 10.20 -1.2 -2.5 +1.8/D TNMnBdA m SL 11.49 -.4 -1.4 +2.3/B TNMnBdC2 m SL 11.48 -.3 -1.6 +1.7/C VirginiaMnBdA m SL 10.92 -.1 -1.2 +2.7/A VirginiaMnBdI SL 10.89 -.2 -1.2 +2.9/A WscnMnBdA m SL 10.40 +.4 -.8 +2.2/BOak AssociatesLiveOakHlthSci SH 18.98 -.1 -2.3 +3.4/B PinOakEq LB 69.16 +2.4 +5.0 +13.1/A RedOakTechSel ST 26.95 +.4 +9.7 +20.8/B WhiteOakSelGr LB 91.65 +2.1 +6.9 +14.2/AOak RidgeSmCpGrA m SG 16.97 +1.8 +9.1 +6.2/EOakmarkEqAndIncInv MA 32.13 -.1 -.2 +5.5/C GlbInv WS 33.48 +.9 +1.1 +7.2/C GlbSelInv WS 19.27 +1.1 -.2 +8.2/B IntlInv FB 28.75 +.3 +.6 +7.0/A IntlSmCpInv d FQ 17.55 -.1 -1.1 +4.4 Inv LB 86.72 +1.0 +2.8 +11.3/A SelInv LB 46.97 -.6 -1.7 +7.2/EOberweisChinaOpps m CH 16.94 +6.0 +6.2 +7.1/C IntlOpps m FR 25.97 -1.2 +1.9 +10.5/B IntlOppsInstl d FR 13.02 -1.1 +2.0 +10.7/B MicroCp m SG 27.53 +6.0 +9.6 +21.7/AOld WestburyAllCpCor LB 17.38 +.7 +4.2 +6.4/E FI CI 10.77 -.8 -2.0 -.1/E GlbSmMdCpStrat SW 17.28 +1.0 +3.1 +7.9/D LgCpStrats WS 14.75 +.3 +2.0 +6.2/C MnBd MI 11.69 -.2 -1.3 +.8/E StratOpps IH 7.97 +.9 +1.9 +4.3/BOlsteinAllCpValAdv LB 25.03 -.2 +1.3 +5.2/E AllCpValC m LB 20.14 -.2 +.9 +4.1/EOppenheimerActvAllcA m AL 14.82 +.2 +1.6 +6.0/C ActvAllcC m AL 14.47 +.1 +1.3 +5.2/D ActvAllcR b AL 14.73 +.2 +1.5 +5.7/D CnsrvInvA m CA 9.44 -.8 -.7 +3.0/D CnsrvInvC m CA 9.31 -.9 -1.1 +2.3/E CptlAprcA m LG 60.46 +1.6 +3.6 +8.1/E CptlAprcC m LG 45.57 +1.5 +3.3 +7.2/E CptlAprcR b LG 56.99 +1.6 +3.5 +7.8/E CptlAprcY LG 65.39 +1.6 +3.7 +8.3/E CptlIncA m CA 10.09 -.7 -1.0 +3.3/C CptlIncC m CA 9.75 -.7 -1.3 +2.5/E CptlIncR b CA 9.94 -.7 -1.1 +3.1/D DevMktsA m EM 44.17 -.8 +1.4 +6.4/B DevMktsC m EM 41.19 -.9 +1.1 +5.6/C DevMktsR b EM 42.41 -.8 +1.3 +6.1/B DevMktsY EM 43.57 -.8 +1.5 +6.7/B DiscvA m SG 86.56 +3.7 +11.6 +12.7/B DiscvC m SG 62.19 +3.7 +11.3 +11.9/B DiscvMCGrA m MG 21.26 +1.6 +6.6 +10.7/B DiscvMCGrC m MG 17.51 +1.6 +6.3 +9.9/B DiscvMCGrR b MG 19.89 +1.6 +6.5 +10.4/B DiscvY SG 97.56 +3.7 +11.7 +13.0/B DivOppA m LV 24.18 +.8 +.9 +7.4/C DivOppC m LV 23.31 +.7 +.6 +6.6/D EqIncA m LV 31.98 +.3 -.8 +3.6/E EqIncC m LV 25.35 +.2 -1.1 +2.8/E EqIncR b LV 30.55 +.3 -.9 +3.3/E EqInvA m WS 18.85 +.5 +2.3 +7.1/C EqInvC m WS 18.33 +.4 +1.9 +6.3/C EqInvR b WS 18.82 +.5 +2.2 +6.8/C FdmtlAltsA m AM 26.75 -.7 -.3 +.8/C FdmtlAltsC m AM 23.66 -.8 -.5 .../C GlbA m WS 99.25 +1.1 +3.4 +9.6/A GlbAllcA m IH 19.71 -.3 -.3 +4.2/B GlbAllcC m IH 18.82 -.4 -.5 +3.4/C GlbAllcY IH 19.69 -.3 -.2 +4.4/B GlbC m WS 91.25 +1.0 +3.1 +8.8/B GlbOppsA m SW 73.47 -1.4 +7.2 +25.5/A GlbOppsC m SW 64.79 -1.5 +6.9 +24.6/A GlbOppsR b SW 70.64 -1.4 +7.1 +25.2/A GlbOppsY SW 74.38 -1.4 +7.3 +25.8/A GlbR b WS 98.71 +1.1 +3.3 +9.3/A GlbStrIncA m MU 3.78 -2.4 -2.6 +1.5/E GlbStrIncC m MU 3.78 -2.2 -2.9 +.8/E GlbStrIncR b MU 3.79 -2.2 -2.7 +1.3/E GlbStrIncY MU 3.78 -2.4 -2.5 +1.8/D GlbY WS 99.40 +1.1 +3.5 +9.8/A GoldSpecMnralA m SP 15.54 -2.6 -5.8 +5.9/A GoldSpecMnralC m SP 14.21 -2.7 -6.1 +5.1/A GoldSpecMnralR b SP 14.81 -2.6 -5.9 +5.7/A IntlBdA m IB 5.73 -4.8 -2.3 +3.3/A IntlBdC m IB 5.70 -5.0 -2.6 +2.6/A IntlBdR b IB 5.71 -4.8 -2.4 +3.1/A IntlBdY IB 5.72 -4.9 -2.4 +3.5/A IntlDiversA m FG 18.77 +.3 +2.7 +7.5/B IntlDiversC m FG 18.21 +.2 +2.4 +6.7/B IntlDiversR b FG 18.53 +.3 +2.6 +7.3/B IntlEqA m FB 22.48 +.5 +.6 +6.2/A IntlGrA m FG 44.63 -.7 +1.6 +4.9/D IntlGrC m FG 42.27 -.8 +1.4 +4.1/E IntlGrR b FG 43.78 -.7 +1.6 +4.6/D IntlGrY FG 44.39 -.7 +1.8 +5.1/D IntlSmMidCoA m FR 53.13 +2.2 +7.2 +13.9/A IntlSmMidCoC m FR 48.83 +2.1 +6.9 +13.1/A IntlSmMidCoR b FR 50.74 +2.2 +7.1 +13.6/A IntlSmMidCoY FR 52.71 +2.2 +7.3 +14.2/A LtdTrmBdA m CS 4.46 -.2 -.4 +1.0/B LtdTrmBdC m CS 4.45 -.3 -.7 +.2/E LtdTrmBdY CS 4.48 ... -.3 +1.3/B LtdTrmGvtA m GS 4.32 -.3 -.5 +.2/B LtdTrmGvtC m GS 4.31 -.4 -1.0 -.6/E LtdTrmGvtY GS 4.33 -.1 -.4 +.5/A MainStrtAllCpA m LB 18.31 +.7 +2.0 +7.4/E MainStrtAllCpC m LB 16.70 +.5 +1.6 +6.6/E MainStrtAllCpR b LB 17.77 +.6 +1.9 +7.1/E MidCpValA m MV 57.30 +.9 -.2 +6.8/C MidCpValC m MV 47.06 +.9 -.4 +6.0/D MidCpValR b MV 54.81 +.9 -.3 +6.6/C MidCpValY MV 58.85 +1.0 -.1 +7.1/C MnStrA m LB 50.71 -.1 -.6 +8.7/D MnStrC m LB 47.97 -.1 -.8 +7.8/D MnStrMidCpA m MB 27.49 +1.9 +3.5 +6.3/D MnStrMidCpC m MB 22.63 +1.8 +3.2 +5.5/D MnStrMidCpR b MB 26.05 +1.9 +3.4 +6.0/D MnStrMidCpY MB 29.73 +2.0 +3.6 +6.6/C MnStrR b LB 49.77 -.1 -.7 +8.4/D MnStrY LB 50.30 -.1 -.5 +8.9/C ModInvA m MA 12.33 -.2 +.7 +5.0/C ModInvC m MA 12.06 -.2 +.4 +4.2/D ModInvR b MA 12.24 -.2 +.6 +4.7/D RisingDivsA m LB 19.70 +1.1 +2.1 +6.5/E RisingDivsC m LB 16.64 +1.0 +1.8 +5.7/E RisingDivsR b LB 19.56 +1.1 +2.0 +6.2/E RisingDivsY LB 20.42 +1.1 +2.1 +6.7/E RlEsttA m SR 22.92 -1.3 -7.2 +1.3/D RlEsttC m SR 22.26 -1.4 -7.4 +.5/E RlEsttR b SR 22.80 -1.3 -7.3 +1.0/D RlEsttY SR 23.19 -1.3 -7.1 +1.5/D SrFltngRtA m BL 8.14 +.1 +1.7 +4.4/A SrFltngRtC m BL 8.15 ... +1.4 +3.6/C TotalReturnBdA m CI 6.58 -1.2 -3.0 +1.0/C TotalReturnBdC m CI 6.58 -1.4 -3.4 +.2/E TotalReturnBdR b CI 6.57 -1.4 -3.2 +.7/D TotalReturnBdY CI 6.54 -1.2 -2.9 +1.3/B ValA m LV 37.75 +.2 +1.5 +7.4/C ValC m LV 35.98 +.2 +1.2 +6.6/D ValY LV 38.60 +.2 +1.6 +7.6/COppenheimer RochesteAMTFreeMnsA m HM 6.96 +.1 +3.9 +5.8/A AMTFreeMnsC m HM 6.90 -.1 +3.5 +5.0/B AMTFreeNYMnsA m MY 11.00 +.2 +3.1 +3.9/A AMTFreeNYMnsC m MY 11.01 +.2 +2.8 +3.1/A CAMnA m MC 8.34 +.2 +3.3 +4.9/A CAMnC m MC 8.30 +.2 +3.0 +4.1/A HYMnA m HM 7.20 +.4 +5.1 +7.0/A HYMnC m HM 7.17 +.4 +4.9 +6.3/A LtdTrmCAMnA m SS 3.10 +.2 +2.7 +1.5/A LtdTrmCAMnC m SS 3.09 +.2 +2.8 +.8/B LtdTrmNYMnA m SS 2.85 +.6 +4.5 +.3/E LtdTrmNYMnC m SS 2.83 +.5 +4.2 -.6/E MnsA m MY 15.11 +.4 +5.1 +5.3/A MnsC m MY 15.07 +.3 +4.8 +4.5/A MnsY MY 15.12 +.5 +5.2 +5.5/A NewJerseyMnA m MJ 8.89 +.8 +7.8 +1.6/E NewJerseyMnC m MJ 8.90 +.8 +7.5 +.9/E PennsylvaniaMnA m MP 10.15 +.9 +5.8 +3.9/A PennsylvaniaMnC m MP 10.12 +.9 +5.5 +3.2/A ShrtDurHYMuniA m HM 4.21 +.3 +5.7 +.5/E ShrtDurHYMuniC m HM 4.19 +.2 +5.5 -.3/EOppenheimer SteelPatMLPAlphaA m LP 7.52 +2.8 -3.5 -8.2/C MLPAlphaC m LP 7.10 +2.7 -3.7 -8.8/D MLPAlphaPlusA m LP 6.15 +3.6 -5.3 -13.2/E MLPAlphaPlusY LP 6.29 +3.7 -5.2 -13.0/E MLPAlphaY LP 7.73 +2.7 -3.4 -8.0/B MLPIncA m LP 6.07 +2.7 -.9 -8.0/B MLPIncCs m LP 5.68 +2.7 -1.1 -8.6/C MLPIncY LP 6.25 +2.8 -.7 -7.7/B MLPSel40A m LP 8.02 +2.3 -1.5 -5.8/A MLPSel40C m LP 7.59 +2.1 -1.9 -6.5/A MLPSel40I LP 8.30 +2.3 -1.5 -5.4/A MLPSel40Y LP 8.27 +2.3 -1.5 -5.5/AOptimumFxdIncC m CI 9.20 -1.5 -2.7 +.1/E FxdIncInstl CI 9.21 -1.5 -2.4 +1.1/C IntlInstl FB 14.89 +.3 +2.4 +7.5/A LgCpGrC m LG 15.28 +1.3 +7.0 +11.8/C LgCpGrInstl LG 19.32 +1.4 +7.5 +12.9/B LgCpValC m LV 15.92 -.3 -1.4 +4.8/E LgCpValInstl LV 16.19 -.1 -1.0 +5.9/E SmMidCpGrIns SG 17.86 +4.0 +12.2 +9.8/D SmMidCpValIns SV 14.81 +1.0 -.1 +3.2/EOsterweisOsterweis LB 19.76 +.1 +.1 +1.8/E StrInc HY 11.28 -.4 +.4 +4.2/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... ... +.7/DPIMCOAlAstA m TV 12.00 -.9 -.7 +3.9 AlAstAdmin b TV 12.01 -.9 -.6 +4.2 AlAstAllAthA m TV 8.79 -1.2 -1.3 +2.2 AlAstAllAthC m TV 8.78 -1.2 -1.5 +1.4 AlAstAllAthI2 TV 8.79 -1.2 -1.2 +2.5 AlAstAllAthIns TV 8.79 -1.1 -1.1 +2.7 AlAstC m TV 11.93 -1.0 -1.0 +3.2 AlAstI2 TV 12.01 -.9 -.6 +4.3 AlAstInstl TV 11.99 -.9 -.6 +4.4 AlAstR b TV 11.92 -1.0 -.8 +3.6 CAIntermMnBdIns MF 9.61 ... -.9 +2.0 CAShrtDrMnIncIn SS 9.80 ... ... +.8 CmdPlsStrA m BB 6.80 +4.9 +10.4 -.2 CmdPlsStrI2 BB 6.87 +4.9 +10.6 +.2 CmdPlsStrIs BB 6.90 +4.9 +10.5 +.3 CmdtyRlRtStrA m BB 6.80 +1.3 +2.6 -4.5 CmdtyRlRtStrAdm b BB 6.84 +1.3 +2.6 -4.3 CmdtyRlRtStrC m BB 6.45 +1.3 +2.2 -5.2 CmdtyRlRtStrI2 BB 6.95 +1.3 +2.7 -4.2 CmdtyRlRtStrIns BB 6.97 +1.3 +2.8 -4.1 CrdtAbsRtI2 XS 10.00 -.9 -.4 +3.2/A CrdtAbsRtInstl XS 10.03 -1.0 -.4 +3.3/A DivandIncA m IH 11.93 +.2 +.6 +2.2 DivandIncC m IH 11.88 +.1 +.3 +1.5 DiversIncA m MU 10.62 -1.3 -1.7 +4.3 DiversIncC m MU 10.62 -1.3 -1.9 +3.5 DiversIncI2 MU 10.62 -1.2 -1.6 +4.6 DiversIncInstl MU 10.62 -1.2 -1.5 +4.7 EMBdA m EB 10.08 -2.6 -3.8 +3.7 EMBdI2 EB 10.08 -2.6 -3.7 +4.0 EMBdInstl EB 10.08 -2.6 -3.7 +4.1 EMCcyInstl CR 9.14 -4.1 -1.7 +1.8 EMCorpBdInstl EB 10.35 -1.6 -2.0 +3.1 EMFullSpcBdIns EB 7.41 -5.2 -3.2 +1.9/D EmergLclBdA m XP 7.19 -7.0 -2.6 +.9 EmergLclBdI2 XP 7.19 -7.0 -2.5 +1.2 EmergLclBdInstl XP 7.19 -7.0 -2.5 +1.3 EqSLSA m LO 11.70 +1.6 +1.3 +3.4 EqSLSC m LO 11.22 +1.4 +1.1 +2.7 EqSLSI2 LO 11.87 +1.5 +1.5 +3.7 EqSLSInstl LO 11.96 +1.6 +1.5 +3.8 ExtendedDrInstl GL 7.16 -4.4 -9.7 +1.5 FBdUSDHdgA m IB 10.71 -.5 +.8 +3.6 FBdUSDHdgC m IB 10.71 -.5 +.5 +2.9 FBdUSDHdgI IB 10.71 -.4 +.9 +4.1 FBdUSDHdgI2 IB 10.71 -.4 +.9 +4.0 FrgnBdUnHdgA m IB 9.90 -4.7 -1.2 +1.8/B FrgnBdUnHdgAdm b IB 9.90 -4.7 -1.1 +2.0/B FrgnBdUnHdgI2 IB 9.90 -4.7 -1.0 +2.1/B FrgnBdUnHdgIns IB 9.90 -4.7 -1.0 +2.2/B GNMAA m GI 10.64 -1.2 -2.6 +.2 GNMAI2 GI 10.64 -1.2 -2.5 +.5 GNMAInstl GI 10.64 -1.2 -2.5 +.6 GlbAdvtStrBdIns IB 10.64 -1.5 -.9 +2.6/A GlbBdUSDHdgA m IB 10.14 -.7 -.6 +3.0 GlbBdUSDHdgI2 IB 10.14 -.6 -.5 +3.2 GlbBdUSDHdgIns IB 10.14 -.6 -.5 +3.3 GlbBdUnHdgdAdm b IB 9.38 -2.9 -1.5 +2.8 GlbBdUnHdgdIns IB 9.38 -2.9 -1.5 +3.0 GlbMltAsstA m IH 12.61 +.5 +.3 +3.6 GlbMltAsstC m IH 12.27 +.4 ... +2.8 GlbMltAsstInstl IH 12.73 +.6 +.4 +4.1 HYA m HY 8.68 -1.3 -1.3 +3.8/C HYAdmin b HY 8.68 -1.3 -1.3 +3.9/B HYC m HY 8.68 -1.3 -1.6 +3.0/D HYI2 HY 8.68 -1.3 -1.2 +4.0/B HYInstl HY 8.68 -1.3 -1.2 +4.1/B HYMnBdA m HM 9.01 +.4 +.6 +5.5 HYMnBdC m HM 9.01 +.4 +.3 +4.7 HYMnBdI2 HM 9.01 +.4 +.7 +5.7 HYMnBdInstl HM 9.01 +.5 +.7 +5.8 HYSpectrumA m HY 9.78 -.6 -.3 +4.9 HYSpectrumI2 HY 9.78 -.6 -.2 +5.1 HYSpectrumInstl HY 9.78 -.5 -.1 +5.2 IncA m MU 11.97 -1.1 -1.7 +4.5 IncAdmin b MU 11.97 -1.1 -1.6 +4.7 IncC m MU 11.97 -1.2 -2.0 +3.8 IncI2 MU 11.97 -1.1 -1.6 +4.8 IncInstl MU 11.97 -1.1 -1.5 +4.9 IncR b MU 11.97 -1.2 -1.8 +4.3 InRspMlAstIns XY 8.72 -.8 -.3 +2.5 InvGdCpBdA m TW 10.06 -1.9 -3.3 +2.7 InvGdCpBdAdm b TW 10.06 -1.8 -3.3 +2.9 InvGdCpBdC m TW 10.06 -1.9 -3.6 +2.0 InvGdCpBdIns TW 10.06 -1.8 -3.2 +3.2 InvGdCpBdP TW 10.06 -1.8 -3.2 +3.1 LngDrTtlRetIns CL 10.12 -3.8 -6.7 +3.2/B LngTrmCrdtI2 CL 11.30 -4.3 -6.9 +4.1/B LngTrmCrdtInstl CL 11.30 -4.3 -6.8 +4.2/A LngTrmUSGvtA m GL 5.76 -3.2 -7.2 +.6 LngTrmUSGvtI2 GL 5.76 -3.1 -7.1 +.9 LngTrmUSGvtIns GL 5.76 -3.1 -7.1 +1.0 LowDrA m CS 9.72 -.6 -.9 +.7 LowDrAdmin b CS 9.72 -.6 -.9 +.8 LowDrC m CS 9.72 -.6 -1.0 +.4 LowDrI2 CS 9.72 -.6 -.8 +.9 LowDrIIInstl CS 9.63 -.1 -.6 +1.0 LowDrInstl CS 9.72 -.5 -.8 +1.0 LowDrR b CS 9.72 -.6 -1.0 +.4 LowDurESGIns CS 9.41 -.3 -.7 +.8 LowDurIncA m CS 8.51 -.4 +.3 +4.0/A LowDurIncC m CS 8.51 -.4 +.2 +3.7/A LowDurIncI2 CS 8.51 -.3 +.4 +4.3/A LowDurIncInstl CS 8.51 -.3 +.4 +4.4/A MnBdA m ML 9.73 +.2 -.4 +3.5 MnBdC m ML 9.73 +.1 -.6 +3.0 MnBdI2 ML 9.73 +.2 -.3 +3.7 MnBdInstl ML 9.73 +.2 -.3 +3.8 ModDrInstl CI 9.95 -1.0 -1.7 +1.3 MortgOppsInstl NT 10.95 -.2 ... +3.7 MrtgBckdScA m CI 10.21 -1.0 -2.0 +1.4 MrtgBckdScIns CI 10.21 -1.0 -1.9 +1.9 NYMnBdA m MN 11.09 +.2 -.6 +2.7 NYMnBdInstl MN 11.09 +.3 -.5 +3.0 RAEFdmAdPLUSIns NE 10.16 -.1 +.2 +.3 RAEFdmPLA m LV 7.42 +1.1 +2.2 +9.5/A RAEFdmPLC m LV 6.85 +1.0 +1.9 +8.7/B RAEFdmPLEMGIns EM 11.34 +1.0 +2.2 +7.9 RAEFdmPLI2 LV 7.73 +1.0 +2.2 +9.8/A RAEFdmPLInstl LV 7.79 +1.2 +2.3 +9.9/A RAEFdmPLIntlIns FV 9.99 +.8 +1.7 +6.0 RAEFdmPLSmInstl SV 12.25 +2.9 +4.1 +11.5 RlEstRlRtStrA m SR 7.04 +.7 -7.5 +1.8 RlEstRlRtStrIns SR 7.78 +.8 -7.4 +2.2 RlRetA m IP 10.75 -1.1 -1.9 +.8 RlRetAdmin b IP 10.75 -1.1 -1.9 +.9 RlRetAsstInstl IP 8.12 -2.7 -4.6 +1.8 RlRetC m IP 10.75 -1.2 -2.1 +.3 RlRetI2 IP 10.75 -1.1 -1.8 +1.1 RlRetInstl IP 10.75 -1.1 -1.8 +1.2 RlRetR b IP 10.75 -1.2 -2.0 +.5 ShrtAsstInvmIns UB 10.06 +.4 +.9 +1.6 ShrtDrMnIncA m MS 8.34 +.1 -.1 +.5 ShrtDrMnIncIns MS 8.34 +.1 +.1 +.9 ShrtTrmA m UB 9.90 +.6 +1.0 +1.9/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 18, 2018

PAGE 51

ShrtTrmAdm b UB 9.90 +.6 +1.0 +1.9/A ShrtTrmC m UB 9.90 +.5 +.8 +1.6/A ShrtTrmI2 UB 9.90 +.6 +1.0 +2.1/A ShrtTrmIns UB 9.90 +.6 +1.1 +2.2/A ShrtTrmR b UB 9.90 +.6 +.9 +1.7/A SrFltngRtA m BL 9.89 ... +1.2 +3.0 SrFltngRtIns d BL 9.89 +.1 +1.3 +3.3 StkPlsShrtI2 BM 8.21 -1.6 -2.1 -8.5 StkPlsShrtIns BM 8.23 -1.4 -1.9 -8.4 StksPLUSA m LB 10.78 +.7 +2.0 +10.2/B StksPLUSAbRtA m LB 10.80 +.8 +2.6 +10.8/A StksPLUSAbRtC m LB 9.84 +.7 +2.4 +9.9/B StksPLUSAbRtI2 LB 10.86 +.8 +2.8 +11.1/A StksPLUSAbRtIns LB 10.99 +.8 +2.8 +11.2/A StksPLUSC m LB 10.23 +.5 +1.7 +9.6/C StksPLUSIUHdIns FB 6.97 +.7 +1.3 +4.7 StksPLUSIUSDHA m FB 8.29 +4.9 +2.7 +5.9 StksPLUSIUSDHC m FB 7.63 +4.8 +2.4 +5.1 StksPLUSIUSDHI2 FB 8.64 +5.0 +2.9 +6.2 StksPLUSIUSDHIn FB 8.71 +4.9 +2.8 +6.3 StksPLUSIns LB 11.60 +.6 +2.1 +10.6/B StksPLUSLngDrIn XM 6.82 -1.7 -4.7 +13.0 StksPLUSSmA m SB 10.89 +3.6 +5.8 +11.3 StksPLUSSmC m SB 10.05 +3.6 +5.5 +10.5 StksPLUSSmI2 SB 11.05 +3.7 +6.0 +11.7 StksPLUSSmIns SB 11.14 +3.7 +6.1 +11.8 TotRetESGI2 CI 8.80 -1.2 -2.9 +1.3 TotRetESGIns CI 8.80 -1.2 -2.8 +1.4 TtlRetA m CI 9.89 -1.6 -2.9 +1.2/B TtlRetAdm b CI 9.89 -1.6 -2.9 +1.4/B TtlRetC m CI 9.89 -1.7 -3.2 +.5/D TtlRetI2 CI 9.89 -1.6 -2.9 +1.5/B TtlRetIIIns CI 9.33 -1.1 -2.7 +1.6 TtlRetIVIns CI 10.08 -1.4 -3.0 +1.3 TtlRetIns CI 9.89 -1.6 -2.8 +1.6/A TtlRetR b CI 9.89 -1.6 -3.1 +1.0/C UncnsBdA m NT 10.75 -.2 +.3 +2.8/B UncnsBdC m NT 10.75 -.3 +.1 +2.0/C UncnsBdI2 NT 10.75 -.2 +.5 +3.1/B UncnsBdIns NT 10.75 -.2 +.5 +3.2/BPNCCorFI b CI 16.29 -1.4 -2.9 +.5/D DiversEq b LB 27.91 +.5 +2.1 +6.4/E IntermBdI CI 10.56 -.8 -2.0 +.3/E IntermTxExBdI MI 9.25 -.1 -1.6 +1.7/D IntlEqA m FG 24.91 +.1 +2.8 +7.0/B IntlEqIns FG 25.13 +.1 +2.8 +7.3/B LtdMatBdIns CS 9.95 -.1 -.5 +.2/D MltFctrLgCpGrI LG 39.46 +.3 +3.8 +10.9/D MltFctrLgCpValI LV 25.33 +.1 -1.4 +6.1/D SmCpI SG 24.99 +2.2 +4.3 +7.2/E TtlRetAdvtgIns CI 10.34 -1.5 -3.1 +.7/D TxExLtdMatBdIns MS 10.16 +.1 -.5 +.7/C UltraShrtBdI UB 9.87 +.1 +.3 +.6/DPRIMECAP OdysseyAgrsGr MG 49.95 +1.3 +12.7 +17.8/A Gr LG 41.07 +2.2 +10.3 +16.7/A Stk LB 32.61 +.8 +2.2 +12.1/APacic CapitalTxFrSecY MI 9.97 -.2 -1.2 +1.8/C TxFrShrtIntrScY MS 9.96 ... -.4 +.6/CPacic FundsOptmzAgrsGrA m XM 17.49 +1.3 +2.0 +7.4 OptmzAgrsGrC m XM 17.03 +1.3 +1.8 +6.6 OptmzCnsrA m XY 11.18 -.9 -1.3 +2.6 OptmzCnsrC m XY 10.92 -1.0 -1.6 +1.9 OptmzGrA m AL 15.77 +.8 +1.0 +6.3 OptmzGrB m AL 15.52 +.8 +.8 +5.5 OptmzGrC m AL 15.47 +.8 +.8 +5.5 OptmzModA m MA 14.42 +.3 +.3 +5.2 OptmzModB m MA 14.21 +.1 ... +4.4 OptmzModC m MA 14.18 +.1 ... +4.4 OptmzModCnsrA m CA 12.59 -.5 -.7 +3.8 OptmzModCnsrC m CA 12.34 -.6 -1.0 +3.1ParadigmVal d SB 53.19 +2.6 +8.6 +12.5/AParametricEmMktsInstl EM 15.48 -3.9 -2.0 +3.2/D EmMktsInv b EM 15.41 -3.9 -2.0 +3.0/D TxMgEMktIs EM 51.33 -3.8 -1.8 +3.3/DParnassusCorEqInv LB 43.38 -.3 +2.0 +9.1/C FI CI 15.88 -1.6 -3.2 +.6/D Parnassus LB 46.80 -1.9 -3.0 +7.1/EPaxBalIndvInv b MA 22.74 -.5 +.4 +5.4/C ESGBtQlIndvInv b LB 19.80 -.6 +.6 +8.2/D HYBdIndvInv b HY 6.58 -1.2 -1.1 +3.4/CPaydenCAMnInc MF 10.09 -.1 -1.1 +2.2/B CorBdInv CI 10.33 -1.5 -2.6 +1.9/A EmMktsBdInv EB 13.36 -3.5 -4.5 +4.6/B EqInc LV 16.63 +.8 +.9 +9.7/A GNMAInv GI 9.06 -1.1 -2.7 +.2/B GlbFI IB 8.94 -1.3 -1.4 +2.2/B GlbLowDr IB 9.94 -.1 -.2 +.9/D HiIncInv HY 6.37 -1.0 -.7 +3.7/C LowDr CS 9.96 ... -.1 +.9/C LtdMat UB 9.47 +.3 +.8 +1.1/B USGvtInv GS 10.15 -.5 -1.3 -.1/CPear TreePlrsFgnVlInstl FV 22.53 +1.1 +1.9 +6.0/A PlrsFgnVlOrd b FV 22.56 +1.1 +1.8 +5.7/A PlrsSmCpOrd b SB 26.77 +3.4 +2.6 +7.9/D PnAgrEMOrdinary b EM 22.50 -3.0 -3.0 .../E QualOrd b LB 19.43 +.2 +.9 +11.3/APerformanceMnBdInstl d MI 23.67 -.3 -1.9 +3.2/A StrBd d MU 22.18 -.5 -.6 +4.5/APermanentI CA 41.15 -.4 -.1 +3.7/CPerrittMicroCpOppsInv d SB 31.33 -.5 +4.4 +9.5/C UltraMicroCp d SB 16.96 +2.5 -1.8 +10.4/BPioneerA m LB 29.40 +.2 +2.3 +9.6/C AMTFreeMnA m ML 14.25 -.4 -1.6 +2.9/B AMTFreeMnY ML 14.21 -.4 -1.6 +3.2/A BalA m MA 9.50 -.2 +.2 +5.4/C BdA m CI 9.41 -1.1 -2.3 +1.6/A BdC m CI 9.31 -1.2 -2.5 +.9/C BdY CI 9.32 -1.1 -2.2 +1.9/A C m LB 25.65 +.2 +1.9 +8.7/D CorEqA m LB 21.41 +.9 +4.0 +10.4/B CorEqY LB 21.66 +.9 +4.1 +10.7/A DiscpGrA m LG 18.90 +.2 +3.8 +10.2/D DiscpValA m LV 16.13 +1.3 +1.3 +9.2/B DiscpValC m LV 15.81 +1.1 +1.0 +8.3/B DiscpValY LV 16.21 +1.2 +1.4 +9.5/A EqIncA m LV 36.05 +1.3 +1.2 +10.9/A EqIncC m LV 35.39 +1.3 +.9 +10.1/A EqIncR b LV 36.67 +1.3 +1.0 +10.5/A GlbHYA m HY 8.80 -1.8 -1.3 +3.4/C GlbHYC m HY 8.77 -2.0 -1.7 +2.7/E GlbHYY HY 8.64 -1.8 -1.3 +3.6/C HYA m HY 9.56 -.8 -.3 +3.6/C HYC m HY 9.76 -.9 -.6 +2.8/D HYY HY 9.57 -.8 -.2 +3.9/B HiIncMnA m HM 7.27 +.4 +1.3 +5.1/A HiIncMnC m HM 7.27 +.2 +1.0 +4.3/C IntlEqA m FB 25.05 +.4 +1.7 +4.9/B MidCpValA m MV 24.87 +1.3 -1.5 +6.3/D RlEsttA m SR 22.87 -.3 -6.5 +1.7/C SelMidCpGrA m MG 44.89 +1.7 +6.9 +10.8/B SelMidCpGrY MG 48.53 +1.8 +7.0 +11.1/B ShrtTrmIncY CS 9.37 ... +.1 +1.3/A SolusBalA m IH 12.21 +.2 -.2 +2.6 SolusBalC m IH 11.21 +.2 -.5 +1.8 StrIncA m MU 10.46 -1.3 -2.2 +2.4/C StrIncC m MU 10.23 -1.3 -2.4 +1.7/D StrIncR b MU 10.63 -1.3 -2.3 +2.1/C StrIncY MU 10.46 -1.2 -2.1 +2.7/B Y LB 29.77 +.2 +2.3 +9.9/BPolarisGlbVal d WS 27.87 +.8 +.6 +8.0/BPortfolio 21GlbEqR b WS 43.82 +.4 +2.0 +8.7/BPraxisGenesisBalA m MA 13.76 ... +.5 +4.9/D GenesisGrA m AL 15.36 +.5 +1.8 +6.2/C GrIdxA m LG 24.35 +1.3 +5.6 +12.4/B ImpactBdA m CI 10.02 -1.4 -2.8 +.6/DPrincipalCAMnA m MF 10.30 -.1 -1.6 +3.1/A CorPlusBdA m CI 10.51 -1.6 -3.2 +.9/C CorPlusBdIns CI 10.50 -1.6 -3.1 +1.3/B CorPlusBdJ m CI 10.58 -1.6 -3.2 +1.0/C CptlAprcA m LB 63.03 +.9 +2.4 +9.6/C CptlAprcC m LB 48.97 +.8 +2.0 +8.7/D DiversIntlA m FB 14.16 +.5 +1.2 +5.1/B DiversIntlIns FB 14.10 +.6 +1.4 +5.6/A DiversIntlJ m FB 14.00 +.5 +1.3 +5.2/B EqIncA m LV 31.50 +.9 +.6 +9.2/A EqIncC m LV 30.68 +.9 +.4 +8.4/B GvtHiQualBdA m GI 10.02 -.9 -2.3 .../C HYA m HY 7.29 -.8 -1.0 +4.4/B HYC m HY 7.36 -1.0 -1.2 +3.6/C HYIIns HY 9.68 -.9 +.1 +3.6/C IncA m CI 9.26 -.9 -1.9 +1.4/B InProtIns IP 8.39 -1.4 -1.6 +.7/C IntlEMA m EM 29.99 -1.0 +.1 +6.3/B IntlEMJ m EM 28.87 -1.0 +.1 +6.4/B IntlIIns FG 17.49 +1.3 +2.2 +6.4/B LCpSP500IdxA m LB 17.94 +.7 +2.3 +10.4/B LCpSP500IdxIs LB 17.93 +.7 +2.4 +10.7/A LCpSP500IdxJ m LB 17.76 +.7 +2.4 +10.5/B LfTm2010Ins TA 13.50 -.4 -.2 +3.8/C LfTm2010J m TA 13.45 -.4 -.3 +3.6/C LfTm2020A m TE 14.38 -.1 +.3 +4.7/B LfTm2020Ins TE 14.29 -.1 +.5 +5.0/A LfTm2020J m TE 14.22 -.1 +.5 +4.9/B LfTm2030A m TH 14.95 +.1 +1.0 +5.7/C LfTm2030Ins TH 14.92 +.2 +1.2 +6.2/B LfTm2030J m TH 14.87 +.1 +1.2 +5.9/C LfTm2040A m TJ 15.71 +.3 +1.8 +6.5/D LfTm2040Ins TJ 16.01 +.4 +2.0 +6.9/C LfTm2040J m TJ 15.87 +.3 +1.9 +6.6/C LfTm2050Ins TN 16.03 +.5 +2.3 +7.3/C LfTm2050J m TN 15.60 +.5 +2.3 +7.1/D LfTmStrIncIns RI 12.27 -.5 -.6 +3.0/C LfTmStrIncJ m RI 12.21 -.5 -.7 +2.8/C LgCpGrA m LG 9.90 +1.7 +9.8 +11.0/C LgCpGrIIns LG 15.85 +1.1 +9.8 +14.4/A LgCpGrIJ m LG 13.18 +1.2 +9.8 +14.2/A LgCpGrIns LG 10.54 +1.7 +10.0 +11.5/C LgCpGrJ m LG 9.13 +1.8 +9.9 +11.2/C LgCpValA m LV 10.95 ... +.4 +6.6/D LgCpValIIIIns LV 17.02 +.7 +.5 +8.1/B LgCpValIIIJ m LV 16.79 +.7 +.4 +7.7/C LgCpValJ m LV 10.68 ... +.4 +6.8/D MdCpA m MG 27.08 +1.2 +1.3 +9.5/C MdCpGrIIIIns MG 11.85 +.9 +6.6 +8.8/C MdCpGrJ m MG 7.40 +1.2 +6.2 +9.8/B MdCpJ m MG 26.10 +1.2 +1.4 +9.7/C MdCpSP400IdxJ m MB 21.45 +1.7 +2.9 +9.6/A MdCpValIIIJ m MV 19.51 +.3 -2.8 +5.2/E MdCpValIIns MV 15.16 +.2 +.6 +6.1/D PrefSecIns RR 10.05 -.7 -1.7 +4.7/C RlEsttSecA m SR 22.24 -1.3 -6.0 +3.4/A RlEsttSecIns SR 22.27 -1.3 -5.8 +3.8/A RlEsttSecJ m SR 21.60 -1.3 -6.0 +3.5/A SAMgBA m MA 16.00 +.1 +.5 +5.3/C SAMgBC m MA 15.74 +.1 +.1 +4.5/D SAMgCnsBA m CA 12.16 -.2 -.3 +4.0/B SAMgCnsBC m CA 12.03 -.2 -.5 +3.2/D SAMgCnsGA m AL 18.44 +.4 +1.2 +6.7/B SAMgCnsGC m AL 17.14 +.4 +.9 +5.9/C SAMgmtFlxIncA m XY 12.27 -.6 -1.2 +2.9/B SAMgmtFlxIncC m XY 12.15 -.6 -1.4 +2.2/D SAMgmtStrGrA m XM 20.87 +.5 +1.4 +7.1/C SAMgmtStrGrC m XM 19.01 +.4 +1.1 +6.3/D ShrtTrmIncA m CS 12.02 -.2 -.5 +1.1/B SmCpA m SB 24.50 +2.8 +7.4 +9.7/C SmCpGrIIns SG 15.16 +2.5 +8.9 +12.4/B SmCpGrIJ m SG 11.32 +2.4 +8.7 +12.0/B SmCpIns SB 26.26 +2.8 +7.5 +10.2/B SmCpJ m SB 23.47 +2.8 +7.4 +10.0/B SmCpSP600IdxIns SB 29.06 +3.0 +7.3 +13.1/A SmCpSP600IdxJ m SB 27.56 +3.0 +7.2 +12.9/A SmCpValIIIns SV 13.63 +2.8 +3.4 +8.4/C TxExBdA m MI 7.10 -.1 -1.0 +2.6/AProFundsBtchUltrSctInv LE 60.28 +.7 -3.5 -3.6/E IntUltraSectInv LE 89.07 +5.7 +29.1 +35.9/A NASDAQ100Inv LG 68.29 +1.3 +7.6 +14.5/A UltBullInv LE 58.88 +1.0 +2.2 +17.3/B UltMidCpInv LE 45.44 +3.1 +3.3 +15.2/B UltNASDAQ100Inv LE 69.03 +2.3 +13.3 +28.6/A UltSmCpInv LE 65.63 +5.6 +10.0 +16.2/BProspectorOpp m MB 21.43 +.8 +2.8 +10.4/AProvident TrustTrustStr LG 15.44 +2.0 +4.8 +14.2/APrudentialBalA m MA 15.84 -.1 +.3 +6.4/B BalZ MA 15.96 ... +.4 +6.7/A CAMnIncA m MC 10.42 -.1 -.9 +2.4/D CorBdZ CI 9.56 -1.2 -3.0 +1.2 FinclSvcsA m SF 15.18 +3.4 +5.8 +3.7/E GlbRlEsttA m GR 23.20 ... -3.5 +.8/D GlbRlEsttC m GR 22.70 ... -3.7 +.2/E GlbRlEsttZ GR 23.32 +.1 -3.3 +1.2/D GlbTtlRetA m IB 6.63 -4.1 -2.1 +3.4 GvtIncA m GI 9.17 -1.4 -2.9 .../C GvtIncZ GI 9.16 -1.2 -2.7 +.3/B HYA m HY 5.39 -1.0 -.2 +5.0/A HYB m HY 5.39 -.8 -.2 +4.5/A HYC m HY 5.39 -.9 -.3 +4.3/B HYZ HY 5.41 -.8 +.1 +5.3/A JenniFocGrA m LG 15.75 +2.1 +13.2 +15.8/A JenniFocGrC m LG 12.89 +2.1 +13.0 +15.0/A Jsn2020FocA m LG 15.53 +2.1 +6.4 +11.3/C Jsn2020FocC m LG 10.94 +2.1 +6.1 +10.5/D Jsn2020FocZ LG 17.24 +2.2 +6.6 +11.6/C JsnBlndA m LG 22.13 +1.7 +6.2 +9.7/D JsnDiverGrA m LG 13.61 +1.8 +10.1 +12.3/B JsnEqIncC m LB 15.46 +1.5 +1.3 +3.4/E JsnEqOppA m LB 20.10 +1.2 +3.4 +8.4/D JsnGrA m LG 39.78 +2.1 +9.9 +14.5/A JsnGrC m LG 32.00 +2.0 +9.6 +13.7/A JsnGrZ LG 42.83 +2.1 +10.0 +14.9/A JsnHlthSciA m SH 47.69 +2.4 +6.4 +3.0/C JsnHlthSciC m SH 36.42 +2.3 +6.2 +2.3/C JsnHlthSciZ SH 52.49 +2.4 +6.6 +3.3/B JsnMidCpGrA m MG 36.81 +1.2 +4.4 +6.6/E JsnMidCpGrC m MG 28.60 +1.1 +4.1 +5.8/E JsnMidCpGrZ MG 39.75 +1.2 +4.4 +6.9/E JsnNatrlResA m SN 42.36 +7.9 +8.8 +1.3/C JsnSmCoA m SG 26.34 +2.5 +5.6 +10.0/D JsnSmCoC m SG 14.53 +2.5 +5.4 +9.2/D JsnSmCoZ SG 28.37 +2.5 +5.7 +10.3/D JsnUtilityA m SU 13.46 -1.5 -4.0 +3.0/D JsnUtilityC m SU 13.39 -1.5 -4.3 +2.2/D JsnUtilityZ SU 13.47 -1.5 -3.9 +3.3/D JsnValA m LV 20.37 +1.0 +.3 +5.1/E MuniHighIncomeA m HM 10.13 -.1 -.3 +3.8/C MuniHighIncomeC m HM 10.13 -.1 -.6 +3.1/E NtnlMnA m MI 14.52 -.1 -1.2 +2.3/B QMADefesvEqA m LB 14.54 -1.0 -1.8 +6.7/E QMAIntlEqA m FV 8.01 -.5 +.5 +3.7/B QMALgCpCorEqA m LB 16.99 +.7 +2.2 +10.4/B QMAMdCpValC m MV 18.76 +.6 -2.5 +5.6/D QMASmCpValZ SV 20.28 +2.0 +.3 +9.2/C QMAStkIdxI LB 53.35 +.7 +2.5 +10.8/A QMAStkIdxZ LB 53.34 +.7 +2.4 +10.7/A ShrtTrmCorpBdA m CS 10.73 -.3 -1.1 +.9/B TtlRetBdA m CI 14.01 -1.6 -3.2 +1.9 TtlRetBdC m CI 13.99 -1.7 -3.5 +1.2 TtlRetBdZ CI 13.96 -1.6 -3.1 +2.2PutnamAMTFreeMnA m ML 14.87 -.1 -1.3 +2.3 AbsRet100A m NT 10.05 +.2 +1.0 +1.8 AbsRet100Y NT 10.07 +.1 +1.0 +2.0 CATxExIncA m MC 7.99 -.1 -1.2 +2.6/C CnvrtSecA m CV 26.50 +1.8 +4.4 +5.5 CnvrtSecY CV 26.49 +1.9 +4.5 +5.8 CptlOppsA m SB 14.17 +3.0 +5.0 +6.0 CptlSpectrumA m AL 32.95 -3.2 -3.9 -1.7/E CptlSpectrumC m AL 31.26 -3.3 -4.2 -2.4/E CptlSpectrumY AL 33.35 -3.2 -3.8 -1.5/E DiversIncA m NT 7.05 -.5 +2.2 +3.4/A DiversIncC m NT 6.92 -.6 +1.9 +2.6/B DiversIncM m NT 6.91 -.6 +2.1 +3.1/B DynAstAlcBalA m MA 15.26 +.1 +.1 +5.7/B DynAstAlcBalB m MA 15.18 ... -.2 +4.9/D DynAstAlcBalC m MA 14.83 +.1 -.1 +4.9/D DynAstAlcBalY MA 15.30 +.1 +.2 +6.0/B DynAstAlcCnsrA x TV 10.69 -.5 -1.6 +3.2/C DynAstAlcCnsrY x TV 10.73 -.5 -1.5 +3.5/C DynAstAlcGrA m AL 17.24 +.5 +1.2 +7.2/A DynAstAlcGrB m AL 16.82 +.4 +.9 +6.4/C DynAstAlcGrC m AL 16.15 +.4 +.9 +6.4/C DynAstAlcGrY AL 17.44 +.5 +1.3 +7.5/A EqIncA m LV 24.83 +.9 +1.6 +8.7/B EqIncB m LV 24.51 +.9 +1.3 +7.9/C EqIncC m LV 24.52 +.9 +1.3 +7.9/C EqIncM m LV 24.49 +.9 +1.4 +8.2/B EqIncY LV 24.84 +.9 +1.7 +9.0/B EqSpectrumA m MB 38.24 +3.2 +.8 -.6/E EqSpectrumC m MB 35.84 +3.1 +.5 -1.3/E EqSpectrumY MB 38.95 +3.2 +.9 -.3/E EuropeEqA m ES 27.86 +.4 +1.5 +1.5 FixIncAbReA m NT 9.83 ... +1.8 +2.3 FixIncAbReC m NT 9.77 -.1 +1.5 +1.5 FixIncAbReY NT 9.84 ... +1.9 +2.6 FltngRtIncA m BL 8.61 +.2 +1.8 +3.1/D FltngRtIncC m BL 8.60 +.2 +1.4 +2.3/E GlbEqA m WS 16.36 +1.3 +3.9 +6.6/C GlbHCA m SH 50.60 +.1 +2.6 +.3/D GlbHCY SH 54.29 +.2 +2.7 +.6/D GlbIncA m IB 11.87 -2.5 -1.1 +1.9 GlbNatrlResA m SN 17.08 +4.2 +2.2 -5.8 GlbUtlsA m SU 13.22 -.2 -2.3 +3.1 GrOppsA m LG 33.49 +1.0 +7.0 +13.0/B GrOppsB m LG 28.48 +1.0 +6.7 +12.1/C GrOppsC m LG 28.99 +.9 +6.7 +12.1/C HighYieldA m HY 5.79 -1.1 -.8 +3.6/C HighYieldM m HY 5.77 -1.0 -.8 +3.4/C IncA m CI 6.79 -1.2 -1.0 +1.1/B IncC m CI 6.73 -1.1 -1.3 +.3/E IncM m CI 6.60 -1.2 -1.2 +.8/C IncY CI 6.90 -1.1 -.9 +1.4/B IntlCptlOppsA m FA 42.18 +.2 -.2 +5.1 IntlEqA m FB 26.71 +.2 +2.1 +3.7/D IntlEqY FB 27.02 +.2 +2.2 +3.9/C IntlGrA m FG 23.79 +1.1 +4.1 +5.8 IntlValA m FV 12.35 +.2 +1.1 +3.6 InvsA m LB 29.20 +.9 +2.8 +10.0/B InvsY LB 29.64 +.9 +2.9 +10.3/B MATEIncA m MT 9.40 -.2 -1.4 +2.0 MinnesotaTEIncA m SM 9.09 -.1 -1.1 +1.9 MltAsAbRtA m AM 11.90 -.4 -2.5 +1.8/B MltAsAbRtC m AM 11.55 -.4 -2.7 +1.0/B MltAsAbRtY AM 11.95 -.3 -2.4 +2.1/B MortgageSecsA m GI 12.43 -1.1 -1.4 -.4/D NYTEIncA m MY 8.34 -.2 -1.4 +2.3/C NewJerseyTEIncA m MJ 9.06 -.1 -1.0 +2.4 OhioTEIncA m MO 8.81 ... -1.1 +2.0 PETEIncA m MP 8.93 -.1 -1.0 +2.2 RsrchA m LB 34.06 +2.1 +2.9 +9.7 RtrReady2020A m TE 19.51 -.1 -.7 +2.6 RtrReady2025A m TG 22.71 +.1 -.5 +3.4 RtrReady2030A m TH 22.97 +.4 -.1 +4.5 RtrReady2035A m TI 23.81 +.6 +.3 +5.4 SmCpGrA m SG 41.92 +3.7 +11.1 +9.7 SmCpValA m SV 13.64 +2.9 +.7 +8.6 SmCpValY SV 14.35 +2.9 +.9 +8.9 SustFutureA m MV 20.39 +3.0 +2.4 +5.5 SustLeadersA m LG 96.37 +1.7 +7.7 +12.5/B SustLeadersB m LG 75.73 +1.7 +7.4 +11.7/C SustLeadersM m LG 83.72 +1.7 +7.5 +12.0/C SustLeadersY LG 103.01 +1.7 +7.8 +12.8/B TEIncA m ML 8.45 -.2 -1.3 +2.5/C TxFrHYA m HM 12.40 -.1 -.4 +3.9/CQCIBalIns CA 12.12 +1.1 +.1 +4.7QSCnsrvGrA m MA 14.51 -.3 ... +4.8 DefesvGrA m CA 13.10 -1.1 -1.0 +3.5 GlbEqA m WS 17.64 +.5 +1.1 +8.7/B GrA m XM 16.79 +.8 +1.3 +5.9 ModGrA m AL 16.44 +.4 +.9 +5.7 SP500IdxA b LB 25.75 +.6 +2.3 +10.3/BRBCEntprI d SG 23.40 +1.3 +1.8 +8.1/E SMIDCpGrI d MG 14.81 +2.6 +7.6 +10.8/BReynoldsBlueChipGr b LG 61.81 +2.0 +9.6 +8.3/ERice Hall JamesSmCpIns SG 11.63 +2.0 +6.4 +5.4/ERiverNorthCorOppR m MA 10.79 -.2 ... +6.2/B dblelnStrIncI d MU 10.16 -.7 -.8 +3.1 dblelnStrIncR m MU 10.17 -.9 -.9 +2.8RiverbridgeGrIns d MG 19.29 -.8 +6.8 +12.3/ARockefellerCorTxableBdIns CI 9.72 -1.5 -2.9 +1.0/C IntermTENtBdIns MI 9.92 -.2 -1.1 +.7/ERoyceLowPricedStkSvc m SB 9.08 +2.8 +7.3 +5.6/E MicroCpInvm d SB 12.42 +3.3 +6.7 +5.6/E OppInvm d SV 14.17 +3.0 +4.3 +11.9/A PEMutCnslt m SB 8.88 +1.1 +5.0 +9.5/C PEMutInvm d SB 11.09 +1.3 +5.4 +10.6/B PremInvm d SG 17.21 -.2 +3.7 +11.2/C Sm/MdCpPremSvc m MB 15.32 -.3 -1.9 +8.2/B SmCpValSvc m SV 10.69 +3.7 +5.6 +5.0/E SmlrCoGrSvc m SG 11.51 +4.4 +7.7 +8.9/D SpecEqInvm d SV 20.90 -.5 -4.1 +5.8/E TtlRetInvm d SB 13.64 +.6 +.7 +9.3/CRussellInvEmergMktsS EM 21.36 -.7 +1.0 +5.8 InvGbRlEstSecS GR 32.69 +.5 -2.6 +2.0 InvGlobalEqS WS 11.00 +1.6 +1.9 +7.6 InvIntlDvdMktS FB 41.70 +.8 +1.2 +5.0 InvInvmGrdBdS CI 20.51 -1.4 -3.1 +.8 InvLPBalStrA m MA 11.39 +.4 +.8 +4.3 InvLPBalStrC b MA 11.11 +.4 +.5 +3.5 InvLPBalStrS MA 11.54 +.3 +.9 +4.5 InvLPCnsrvStrA m XY 9.69 -.3 -.5 +2.1 InvLPCnsrvStrC b XY 9.57 -.3 -.8 +1.4 InvLPEqGrStrA m AL 13.63 +1.3 +1.9 +5.9 InvLPEqGrStrC b AL 12.16 +1.3 +1.6 +5.2 InvLPEqGrStrS AL 13.71 +1.4 +2.0 +6.2 InvLPGrStrA m AL 12.77 +.9 +1.3 +5.1 InvLPGrStrC b AL 12.29 +.9 +1.1 +4.3 InvLPGrStrS AL 12.95 +1.0 +1.4 +5.3 InvLPModStrA m CA 10.42 -.1 +.1 +3.7 InvLPModStrC b CA 10.25 -.1 -.2 +2.9 InvLPModStrS CA 10.49 +.1 +.2 +3.9 InvShrtDurBdS CS 18.92 -.2 -.2 +1.1 InvStratBdS CI 10.45 -1.6 -3.1 +1.1 InvTEBdS MI 22.68 +.1 -.6 +2.3 InvTxMgdUSLgCpS LB 41.78 +1.7 +2.1 +9.6 InvTxMgdUSMSCpS SG 27.73 +2.5 +4.1 +8.1 InvUSCoreEqS LB 32.91 +1.6 +2.1 +9.9 InvUSDefesvEqS LB 52.18 +.5 +1.5 +9.6 InvUSSmCpEqS SB 33.20 +3.1 +4.2 +9.7RydexBasBiotechInv SH 88.93 +.6 +1.9 -.5/D DynSP500H b LE 110.84 +1.0 +2.2 +17.3/B HCInv SH 29.98 +1.5 +4.6 +2.8/C InternetInv ST 130.81 +1.7 +12.9 +17.4/D IvGvLnBdStrInv IT 36.45 +4.5 +9.6 -1.9/B NASDAQ1002xStrH b LE 140.08 +2.3 +13.4 +28.6/A NASDAQ100Inv LG 36.66 +1.3 +7.9 +15.3/A NovaInv LE 72.79 +.8 +2.1 +13.5/C SP500PureGrH b LG 68.86 +.7 +8.2 +10.0/D SP500PureValH b LV 87.28 +2.0 +1.7 +7.3/C TechInv ST 98.68 +1.3 +10.6 +16.3/DSEICAMuniBdF MF 10.51 ... -1.4 +1.3/E CoreFxdIncF CI 10.84 -1.5 -3.1 +1.1/B EmergMktsDbtF EB 9.77 -5.7 -4.0 +2.2/D EmergingMktsEqF EM 12.69 -1.6 -1.9 +6.6/B GNMAF GI 10.03 -1.0 -2.4 +.3/B HighYieldBdF HY 7.07 -.4 +.4 +4.9/A IntermTermMuniF MI 11.43 -.1 -1.2 +2.0/C IntlEqF FB 11.80 +.6 +1.4 +5.1/B IntlFxdIncF IB 10.22 -.8 +.1 +2.3/B LargeCapGrowthF LG 36.41 +.4 +6.4 +10.0/D LargeCapValueF LV 25.57 +.9 +.8 +7.0/D MaschtsMuniBdF MT 10.26 -.2 -1.9 +1.1/D MidCapF MB 27.98 +.3 +1.4 +9.8/A NewJrsyMuniBdF MJ 10.18 -.1 -1.3 +1.5/E NewYorkMuniBdF MN 10.47 -.1 -1.5 +1.2/D PnnylvnMuniBdF MP 10.46 -.3 -1.8 +1.2/E S&P500IndexF LB 64.35 +.7 +2.4 +10.5/B ShortDurGovtF GS 10.21 ... -.4 +.4/A SmallCapGrowthF SG 38.67 +3.2 +9.5 +9.3/D SmallCapValueF SV 25.15 +1.7 +1.6 +7.1/D TaxMgdSm/MdCpF SB 23.98 +1.7 +4.7 +8.4/D TxMgdLCpF LB 26.08 +.4 +2.7 +8.5/D USMgdVolF LV 17.38 -1.4 -1.5 +7.1/D UltraShtDurBdF UB 9.31 +.2 +.5 +1.2/BSSGAIntlStkSelionN b FV 11.68 -.4 -1.0 +2.7/D SP500IdxN b LB 38.22 +.7 +2.4 +10.7/ASalientIntlDvSgnlIns FB 6.99 -1.5 +.3 +2.6/E IntlSmCpIns FR 22.19 -1.0 +2.3 +9.3/B SelIncA m RR 20.66 +.4 -5.6 +1.7/E SelIncC m RR 20.05 +.4 -5.8 +1.2/ESchroderNorthAmrcnEqInv LB 17.24 +1.7 +1.8 +10.2 TtlRetFIInv CI 9.49 -1.3 -2.9 +.7SchwabBal MA 15.71 -.1 +1.6 +6.4/B CATFBd MF 11.62 -.1 -1.0 +1.9/C CorEq LB 23.05 ... +1.5 +9.0/C DivEq LV 16.21 +.3 -.4 +6.1/D FdmtlIntlLgCIdx FV 9.77 +1.1 +2.5 +5.4/A FdmtlUSLgCIdx LV 17.51 +1.0 +1.4 +9.3/A FdmtlUSSmCIdx SB 15.54 +2.6 +4.1 +9.7/C GNMA GI 9.50 -1.1 -2.5 +.1/B GlbRlEstt GR 7.50 +.1 -2.2 +4.1/A HC SH 24.65 +.6 +1.8 +4.1/B HdgdEq LO 17.31 -.2 +1.1 +6.2/B IntermTrmBd CI 9.70 -.9 -2.2 +.3/E IntlIdx FB 21.27 +.4 +1.9 +4.5/B LgCpGr LG 18.49 +.6 +3.2 +10.5/D MktTrackAllEq XM 19.29 +1.1 +2.8 +8.7/A MktTrackBal MA 18.70 +.2 +.7 +5.6/B MktTrackCnsrv CA 15.96 -.3 -.5 +3.8/C MktTrackGr AL 23.48 +.7 +1.9 +7.3/A SP500Idx LB 42.22 +.7 +2.5 +10.8/A Schwab1000Idx LB 64.25 +.8 +2.6 +10.5/B SmCpEq SB 22.22 +2.0 +5.7 +9.6/C SmCpIdx SB 32.59 +3.0 +6.4 +10.9/B TFBd MI 11.48 -.1 -1.1 +1.8/C Trgt2010 TA 13.27 -.6 -.5 +3.7/C Trgt2020 TE 14.21 -.4 +.1 +4.6/C Trgt2030 TH 15.91 -.2 +1.0 +6.2/B Trgt2040 TJ 17.24 +.1 +1.7 +7.3/B TrsInPrtScIdx IP 10.83 -1.4 -1.9 +.9/B TtlStkMktIdx LB 48.62 +.9 +2.9 +10.6/ASchwartzMariaBd XY 11.35 +.4 -.1 +2.6/C MariaGr MG 32.72 +3.3 +6.2 +12.5/A MariaRisingDiv LB 18.96 +3.1 +3.1 +8.4/DSegall Bryant & HamiSmCpVal d SB 13.03 +2.0 +4.2 +8.8/CSelectedAmrcnD LB 41.80 +3.2 +3.0 +11.6/A AmrcnS b LB 41.68 +3.1 +2.8 +11.3/ASequoiaSequoia LG 177.84 +2.0 +4.9 -1.1/ESheltonCMCATFInc MF 11.24 -.1 -1.1 +1.3/D CMCorValDrct LV 24.12 +.4 +.2 +6.3/D CMSP500IdxDrct LB 52.47 +.7 +2.4 +10.7/A CMSPMdCpIdxDrct MB 27.33 +1.6 +2.7 +10.0/A CMSPSmCpIdxDrct SB 24.13 +3.0 +7.3 +12.9/ASitDivGrI d LB 16.90 -.1 +.9 +9.2/C LgCpGr d LG 42.66 +.2 +5.2 +11.5/C MidCpGr d MG 19.13 +.6 +4.2 +5.5/E MinnesotaTFInc SM 10.36 ... -.3 +2.9/A SmCpGr d MG 56.46 +.7 +3.4 +4.1/E TFInc MI 9.64 +.1 +.1 +4.3/A USGvtSec UB 10.75 -.2 -.5 +.8/DSmead FundsValI1 LB 45.65 +.5 -1.8 +7.9/D ValInv b LB 45.72 +.4 -1.9 +7.6/DSnow CapitalOppA m MV 27.12 +.6 -.7 +1.0/E OppIns d MV 27.43 +.6 -.5 +1.3/ESound ShoreShoreInv LV 45.78 +.3 -.2 +6.8/DSpirit of AmericaIncA m CL 11.62 -.7 -2.2 +3.0/C LgCpValA m LB 21.81 +.9 +1.0 +7.5/E MnTFBdA m MI 9.28 -.2 -1.0 +2.7/A RlEsttIncGrA m SR 10.91 -.5 -6.4 +.8/DState FarmBal MA 67.41 -.1 -1.9 +4.8/D BdIns CI 10.74 -1.2 -3.0 +.8/C BdPrem m CI 10.75 -1.2 -2.9 +.7/D EqBdPrem m MA 12.47 -.3 +1.4 +6.6/A EqIns LG 11.19 +.2 +4.4 +10.5/D EqPrem m LG 11.69 +.2 +4.4 +10.5/D Gr LB 78.58 +.1 -2.0 +7.3/E Interim GS 9.70 -.5 -1.1 +.1/C IntlEqPrem m FG 13.61 -.1 +3.6 +5.3/C IntlIdxPrem m FB 13.34 +.5 +1.5 +3.9/C LfPth2020Prem m TE 14.76 -.5 -.9 +3.5/D LfPth2030Prem m TH 16.39 -.3 -.3 +4.8/D LfPth2040Prem m TJ 17.81 +.1 +.2 +5.9/D LfPthRetPrem m RI 13.29 -.7 -1.0 +3.1/B MnBd MI 8.47 -.2 -1.1 +1.9/C SP500IdxIns LB 20.42 +.7 +2.4 +10.4/B SP500IdxPrems m LB 20.36 +.7 +2.4 +10.3/B SmCpIdxIns SB 19.31 +2.9 +6.2 +10.3/B SmCpIdxPrems m SB 18.96 +2.9 +6.2 +10.2/B SmMidCpEqIns SB 12.93 +3.9 +5.5 +7.0/D SmMidCpEqPrems m SB 12.20 +4.0 +5.5 +6.9/D TxAdvtgdBdPrem m MI 11.59 -.1 -.9 +2.1/BState StreetDiscpEMEqN b EM 8.11 -2.6 -4.6 -1.2/ESterling CapitalMidValIns MB 19.62 +1.1 +2.3 +8.1/B NCIntermTFIns SI 10.47 -.3 -1.3 +1.4/C ShrtDrBdI CS 8.52 ... -.2 +1.0/B StrtonMdCpVlIns MB 67.86 +1.0 -.8 +7.6/C StrtonRlEsttIns SR 34.88 +.2 -5.5 +3.8/A StrtonSmCpVlIns SB 86.38 +1.3 +.1 +9.8/B TtlRetBdIns CI 10.18 -1.3 -2.7 +1.6/A VIIntermTFIns SI 11.43 -.2 -1.3 +1.3/D WstVIIntrmTFIns SI 9.77 -.1 -1.2 +1.7/BStone HarborHYBdIns HY 8.00 -.7 -.6 +2.7/EStralem FundEq d LB 10.06 -.4 ... +7.5/ET. Rowe PriceAfrcMdlEst d MQ 9.88 -3.8 +2.7 +.8/D BCGr LG 106.70 +1.7 +10.8 +16.3/A BCGrAdv b LG 105.16 +1.7 +10.7 +16.0/A BCGrR b LG 101.31 +1.7 +10.6 +15.7/A Bal MA 24.57 +.6 +1.4 +6.6 CATFBd MC 11.30 ... -1.0 +2.8/C Comm&TeInv SC 101.39 -.4 +5.1 +16.6/A CorpInc TW 9.11 -2.1 -4.5 +1.6/D CptlAprc MA 28.64 ... +1.3 +8.5 CptlAprcAdv b MA 28.32 ... +1.3 +8.2 CptlOpp LB 26.81 +.6 +2.9 +11.4/A DivGr LB 43.80 -.4 +1.3 +9.9/B DivGrAdv b LB 43.74 -.4 +1.1 +9.6/C DivMdCpGr MG 30.96 +.8 +5.3 +10.1/B EMBd d EB 11.76 -3.4 -4.1 +5.1 EMLclCcyBd d XP 6.61 -6.4 -2.6 +1.9 EMStk d EM 44.34 -2.5 -1.4 +8.4/A EmergEurope d MQ 15.03 -3.3 -3.9 +3.4/B EqIdx500 d LB 73.16 +.7 +2.4 +10.6/A EqInc LV 33.27 +1.0 +.2 +8.4 EqIncAdv b LV 33.19 +1.0 +.1 +8.1 EqIncR b LV 33.11 +1.0 ... +7.8 ErpnStk d ES 21.18 -.9 +2.3 +1.2/E ExtendedEqMktId d MB 29.53 +2.0 +4.7 +9.5/A FinclSvcs SF 29.60 +3.7 +5.7 +11.8/B GNMA GI 8.90 -1.0 -1.8 +.4 GeorgiaTFBd SL 11.26 -.3 -1.3 +2.2/B GlbGrStk d WS 26.89 +1.1 +5.5 +10.5/A GlbMltSectBd IB 11.17 -1.0 -1.0 +3.4 GlbRlEstt d GR 19.70 -1.4 -3.1 +.8/D GlbStk d WS 40.70 ... +6.9 +14.0/A GlbTech ST 18.27 +1.0 +8.6 +23.0/A GrStk LG 67.71 +1.0 +8.1 +14.3/A GrStkAdv b LG 66.14 +1.0 +8.0 +14.1/A GrStkR b LG 63.92 +.9 +7.9 +13.8/A GrandInc LB 28.95 -.2 +2.0 +10.1/B HY d HY 6.56 -.9 -.9 +4.1 HlthSci SH 74.55 +1.8 +6.0 +5.7/B InProtBd IP 11.62 -1.1 -1.6 +.7 InsAfrcMdlEst d MQ 6.83 -3.7 +2.9 +1.1/D InsCorPlus CI 10.01 -1.3 -2.5 +1.5 InsEMBd d EB 8.56 -2.9 -3.4 +6.0 InsEMEq d EM 40.53 -2.5 -1.3 +8.5/A InsFltngRt d BL 10.01 +.3 +1.6 +3.8 InsFltngRtF d BL 10.00 +.2 +1.5 +3.7 InsGlbGrEq d WS 29.21 +1.1 +5.8 +10.9/A InsHY d HY 8.73 -.9 -.8 +4.3 InsIntlCorEq d FB 14.30 +.6 +2.6 +5.4/A InsIntlGrEq d FG 24.99 -1.1 +.4 +5.2/D InsLgCpCorGr LG 41.48 +1.7 +10.8 +16.4/A InsLgCpGr LG 40.67 +1.5 +10.2 +16.8/A InsLgCpVal LV 23.32 +.5 -.3 +8.6/B InsMdCpEqGr MG 57.45 ... +5.5 +11.7/A InsSmCpStk SG 25.32 +1.9 +6.7 +11.5/C InsUSStructRsrc LB 13.30 +.6 +2.9 +11.5/A IntlBd d IB 8.92 -4.8 -.9 +2.2 IntlDiscv d FR 74.30 +.2 +4.0 +12.3/A IntlEqIdx d FB 14.68 +.3 +1.6 +4.9/B IntlStk d FG 18.74 -1.2 +.4 +5.1/D IntlStkAdv m FG 18.78 -1.2 +.2 +4.9/D IntlValEq d FV 15.13 -.7 -.1 +1.6 IntlValEqAdv m FV 15.38 -.7 -.2 +1.3 IntlValEqR m FV 15.16 -.8 -.3 +1.1 Japan d JS 15.72 +.1 +4.0 +14.2/B LatinAmerica d LS 22.75 -11.4 -7.4 +3.4/B MdCpGr MG 91.67 ... +5.3 +11.0/B MdCpGrAdv b MG 88.93 ... +5.2 +10.7/B MdCpGrR b MG 86.28 ... +5.1 +10.4/B MdCpVal MV 31.23 +.5 +2.7 +9.5/A MdCpValAdv b MV 31.08 +.5 +2.6 +9.2/A MdCpValR b MV 30.58 +.5 +2.5 +8.9/B MrylndShTrTFBd SS 5.14 +.1 -.2 +.4/E MrylndTFBd SL 10.57 -.1 -1.0 +2.6/A NJTFBd MJ 11.81 -.1 -1.0 +2.8/C NYTFBd MY 11.39 -.1 -1.0 +2.6/B NewAmericaGr LG 52.01 +1.0 +8.3 +14.0/A NewAmericaGrAdv b LG 50.87 +1.0 +8.2 +13.7/A NewAsia d PJ 19.57 +.5 +.1 +7.7/B NewEra SN 38.17 +4.4 +4.6 +4.2/B NewHorizons SG 58.13 +2.0 +10.6 +15.2/A NewInc CI 9.13 -1.3 -2.8 +.9 NewIncAdv b CI 9.11 -1.3 -2.9 +.7 OverseasStk d FB 11.60 +.6 +2.6 +5.3/A PersonalStrBal MA 24.41 +.5 +1.6 +6.7 PersonalStrGr AL 34.85 +1.0 +2.7 +8.1 PersonalStrInc CA 19.62 +.1 +.8 +5.2 QMUSSmCpGrEq d SG 37.12 +1.8 +6.4 +10.9/C RlAsts d IH 11.69 +1.7 ... +2.9/D RlEstt d SR 26.47 -1.0 -7.2 +2.0/C RlEsttAdv m SR 26.81 -1.0 -7.3 +1.7/C Rtr2005 TA 13.62 -.2 -.2 +4.2 Rtr2005Adv b TA 13.56 -.2 -.3 +3.9 Rtr2005R b TA 13.63 -.3 -.4 +3.7 Rtr2010 TA 18.28 -.1 ... +4.6 Rtr2010Adv b TA 18.18 -.2 -.1 +4.3 Rtr2010R b TA 18.07 -.2 -.2 +4.1 Rtr2015 TD 15.03 ... +.3 +5.1 Rtr2015Adv b TD 14.98 ... +.3 +4.9 Rtr2015R b TD 14.83 ... +.1 +4.6 Rtr2020 TE 22.71 +.2 +.8 +5.9 Rtr2020Adv b TE 22.53 +.1 +.6 +5.6 Rtr2020R b TE 22.32 +.2 +.6 +5.4 Rtr2025 TG 17.79 +.3 +1.1 +6.5 Rtr2025Adv b TG 17.68 +.3 +1.0 +6.3 Rtr2025R b TG 17.50 +.3 +.9 +6.0 Rtr2030 TH 26.31 +.5 +1.5 +7.1 Rtr2030Adv b TH 26.08 +.5 +1.4 +6.9 Rtr2030R b TH 25.85 +.5 +1.3 +6.6 Rtr2035 TI 19.31 +.6 +1.8 +7.6 Rtr2035Adv b TI 19.21 +.6 +1.7 +7.3 Rtr2035R b TI 18.99 +.6 +1.6 +7.0 Rtr2040 TJ 27.80 +.8 +2.1 +7.9 Rtr2040Adv b TJ 27.54 +.7 +2.0 +7.6 Rtr2040R b TJ 27.34 +.7 +1.9 +7.3 Rtr2045 TK 18.89 +.9 +2.3 +8.1 Rtr2045Adv b TK 18.75 +.8 +2.1 +7.8 Rtr2045R b TK 18.54 +.8 +2.0 +7.6 Rtr2050 TN 15.87 +.8 +2.3 +8.1 Rtr2050Adv b TN 15.72 +.8 +2.1 +7.8 Rtr2050R b TN 15.58 +.8 +2.1 +7.6 Rtr2055 TL 15.93 +.9 +2.2 +8.1 Rtr2055Adv b TL 15.82 +.8 +2.1 +7.8 RtrBal CA 15.35 ... +.2 +4.2 RtrBalAdv b CA 15.36 -.1 +.1 +3.9 RtrBalR b CA 15.35 -.1 ... +3.7 SciandTech ST 49.72 +1.4 +9.3 +20.0/B SciandTechAdv b ST 49.06 +1.4 +9.2 +19.7/B ShrtTrmBd CS 4.65 ... -.1 +.8 SmCpStk SG 50.90 +1.9 +6.7 +11.3/C SmCpStkAdv b SG 50.37 +1.9 +6.6 +11.0/C SmCpVal d SB 50.63 +2.7 +3.2 +12.7/A SmCpValAdv m SB 50.30 +2.6 +3.1 +12.4/A SpectrumGr LG 25.16 +.2 +3.3 +9.4/E SpectrumInc MU 12.37 -1.6 -1.8 +3.0 SpectrumIntl d FB 14.75 -.8 +1.0 +4.7/B SummitMnIncInv ML 11.69 -.1 -1.1 +2.9/B SummitMnIntrInv MI 11.63 -.2 -1.2 +1.9/C TFHY d HM 11.86 -.1 -.6 +3.8/C TFInc ML 9.93 -.1 -1.0 +2.5/C TFIncAdv b ML 9.94 -.1 -1.1 +2.1/D TFShrtInterm MS 5.50 -.1 -.5 +.6/C TtlEqMktIdx d LB 30.93 +.8 +2.7 +10.4/B TxEfficientEq d LG 31.09 +1.1 +7.7 +11.9/C USBdEnhIdx d CI 10.57 -1.4 -2.9 +1.0/C USLgCpCor LB 24.25 -.2 +1.8 +10.4/B USTrsInterm GI 5.49 -1.3 -2.9 -.4/D USTrsLngTrm GL 11.75 -3.9 -7.5 +.5/D VITFBd SL 11.78 -.2 -.9 +2.6/A Val LV 37.00 -.5 -.9 +7.4/C ValAdv b LV 36.43 -.5 -.9 +7.2/CTCMSmCpGr SG 36.94 +4.9 +10.1 +14.2/ATCWCorFIIns CI 10.60 -1.4 -2.8 +.6/D CorFIN b CI 10.57 -1.4 -2.9 +.4/E EMIncIns EB 8.02 -3.5 -4.6 +5.3/A RltvVlDivAprcI LV 19.30 +.2 +1.5 +7.2/C RltvVlDivAprcN b LV 19.63 +.1 +1.4 +6.9/D RltvVlLgCpIns LV 21.68 -.3 -.4 +6.8/D RltvVlMidCpI MV 26.01 +1.8 +3.4 +9.3/A SelEqsI LG 27.37 +1.8 +9.8 +12.9/B SelEqsN b LG 24.85 +1.8 +9.7 +12.7/B TtlRetBdI CI 9.58 -1.3 -2.6 +.8/C TtlRetBdN b CI 9.87 -1.3 -2.7 +.5/DTETON WestwoodEqAAA b LB 13.12 ... -.2 +8.5/D MightyMitesAAA m SB 28.18 +.4 +.5 +9.7/CTIAA-CREFBdIdxIns CI 10.39 -1.4 -3.0 +.8/C BdIns CI 9.99 -1.4 -2.7 +1.7/A BdPlusIns CI 10.06 -1.4 -2.5 +1.8/A BdPlusRet CI 10.07 -1.4 -2.6 +1.6/A BdPlusRetail b CI 10.08 -1.4 -2.6 +1.5/B BdRet CI 10.18 -1.4 -2.8 +1.5/B BdRetail b CI 10.17 -1.4 -2.9 +1.4/B EnhIntlEqIdxIns FB 8.35 -.1 +1.3 +4.6/B EnhLCGrIdxIns LG 14.29 +1.1 +5.5 +13.9/A EnhLCValIdxIns LV 10.26 +.4 -1.1 +7.0/D EqIdxIns LB 20.21 +.9 +2.8 +10.6/A EqIdxRet LB 20.50 +.9 +2.7 +10.3/B EqIdxRetail b LB 20.57 +.9 +2.7 +10.3/B GrIncIns LG 14.92 +1.2 +4.7 +11.3/C GrIncPrem b LG 14.93 +1.2 +4.6 +11.2/C GrIncRet LG 15.17 +1.1 +4.5 +11.0/C GrIncRetail b LG 19.91 +1.2 +4.5 +11.0/C HYIns HY 9.56 -.8 -.4 +4.2/B HYRet HY 9.56 -.8 -.5 +4.0/B HYRetail b HY 9.60 -.8 -.5 +4.0/B InLinkedBdIns IP 11.21 -.8 -1.1 +.6/D InLinkedBdRet IP 11.28 -.9 -1.3 +.3/D InLinkedBdRtl b IP 10.92 -.9 -1.4 +.2/D IntlEqIdxIns FB 20.55 +.4 +1.9 +4.6/B IntlEqIdxPrem b FB 20.50 +.4 +1.8 +4.4/B IntlEqIdxRet FB 21.00 +.4 +1.8 +4.3/C IntlEqIns FG 13.56 +.8 +2.0 +5.5/C IntlEqPrem b FG 13.53 +.8 +2.0 +5.3/C IntlEqRet FG 14.05 +.8 +2.0 +5.2/C IntlEqRetail b FG 8.96 +.8 +1.9 +5.2/D Lfcycl2010Rtr TA 13.66 -.5 +.1 +4.6/A Lfcycl2015Rtr TD 12.36 -.4 +.2 +5.0/A Lfcycl2020Rtr TE 13.12 -.3 +.6 +5.6/A Lfcycl2025Rtr TG 13.60 -.1 +1.0 +6.2/A Lfcycl2030Rtr TH 14.02 ... +1.4 +6.8/A Lfcycl2035Rtr TI 14.59 +.1 +1.8 +7.4/A Lfcycl2040I TJ 11.24 +.4 +2.5 +8.3/A Lfcycl2040Rtr TJ 15.15 +.4 +2.4 +8.0/A Lfcycl2045Rtr TK 12.90 +.5 +2.6 +8.4/A LfcyclId2010I TA 15.01 -.4 -.3 +4.2/A LfcyclId2020I TE 16.63 -.2 +.2 +5.2/A LfcyclId2025I TG 17.54 -.1 +.5 +5.8/A LfcyclId2035I TI 19.41 +.1 +1.2 +7.1/B LfcyclId2040I TJ 20.09 +.3 +1.6 +7.7/A LfcyclId2045I TK 20.25 +.4 +1.9 +8.1/A LfcyclRtIncRtr RI 11.63 -.5 ... +4.4/A LgCpGrIdxIns LG 30.44 +1.1 +5.6 +13.4/B LgCpGrIdxRet LG 30.64 +1.0 +5.5 +13.1/B LgCpGrIns LG 21.62 +1.5 +9.0 +14.0/A LgCpGrRet LG 21.49 +1.5 +8.9 +13.7/A LgCpGrRetail b LG 21.55 +1.5 +8.8 +13.6/A LgCpValIdxIns LV 19.50 +.5 -.5 +7.8/C LgCpValIdxRet LV 19.81 +.5 -.6 +7.5/C LgCpValIns LV 19.22 +1.4 +.9 +7.2/C LgCpValPrem b LV 19.17 +1.4 +.9 +7.1/D LgCpValRet LV 19.14 +1.3 +.8 +7.0/D LgCpValRetail b LV 18.43 +1.3 +.8 +6.9/D MdCpGrI MG 23.81 +1.8 +5.7 +8.3/D MdCpGrP b MG 23.67 +1.8 +5.6 +8.1/D MdCpGrRtl b MG 23.11 +1.8 +5.6 +8.0/D MdCpGrRtr MG 23.13 +1.7 +5.6 +8.0/D MdCpValI MV 23.85 +1.0 +1.7 +6.4/C MdCpValP b MV 23.79 +.9 +1.6 +6.2/D MdCpValRtl b MV 23.24 +1.0 +1.6 +6.1/D MdCpValRtr MV 23.70 +1.0 +1.6 +6.2/D MgdAllcRtl b MA 12.95 -.2 +.8 +6.2/B RlEsttSecI SR 14.63 -.6 -5.5 +4.3/A RlEsttSecP b SR 14.63 -.7 -5.6 +4.1/A RlEsttSecRtl b SR 14.51 -.7 -5.7 +4.0/A RlEsttSecRtr SR 15.23 -.7 -5.6 +4.0/A SP500IdxI LB 30.34 +.7 +2.5 +10.9/A SP500IdxRtr LB 30.14 +.7 +2.4 +10.6/B SclChEqI LB 19.68 +.4 +2.6 +10.3/B SclChEqP b LB 19.61 +.4 +2.5 +10.1/B SclChEqRtl b LB 17.67 +.3 +2.5 +10.0/B SclChEqRtr LB 19.97 +.4 +2.5 +10.1/B ShrtTrmBdI CS 10.20 -.2 -.2 +1.3/B ShrtTrmBdRtl b CS 10.21 -.1 -.3 +1.0/B ShrtTrmBdRtr CS 10.21 -.2 -.3 +1.0/B SmCpBlndIdxI SB 22.64 +3.0 +6.4 +11.1/A SmCpBlndIdxRtr SB 22.72 +2.9 +6.3 +10.8/B SmCpEqI SG 19.79 +1.3 +3.6 +11.0/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 18, 2018

PAGE 52

SmCpEqP b SG 19.67 +1.3 +3.5 +10.8/C SmCpEqRtl b SG 19.08 +1.3 +3.5 +10.7/C SmCpEqRtr SG 19.29 +1.3 +3.5 +10.7/C TEBdR b MI 10.22 -.2 -1.2 +1.4/DThe Investment HouseInvmHouseGr LG 34.93 +2.5 +7.0 +14.7/AThird AvenueRlEsttValIns d GR 33.38 -1.2 -2.8 +4.8/A SmCpValIns d SB 22.18 +.7 +6.6 +9.4/C ValIns d WS 51.35 +1.7 +3.0 +5.6/DThompsonBd CS 11.46 +.2 +1.2 +3.7/A LgCp LB 67.45 +1.7 +.4 +8.2/DThornburgCALtdTrmMnA m SS 13.47 +.1 -.7 +.6/C CorGrA m LG 37.71 +2.4 +10.9 +9.6/E DevWldR6 EM 21.07 -1.1 -2.3 +4.4/D IntermMnA m MI 13.83 -.2 -1.2 +1.5/D IntermMnC m MI 13.85 -.2 -1.3 +1.1/E IntlValA m FB 24.47 +.3 -.1 +3.2/D IntlValC m FB 21.64 +.3 -.4 +2.5/E IntlValI FB 25.28 +.4 ... +3.6/D InvmIncBldrA m IH 21.74 +.8 +.4 +3.6/C InvmIncBldrC m IH 21.72 +.8 +.1 +2.9/D LtdTrmIncA m CS 13.15 -.5 -1.0 +1.1/B LtdTrmIncC m CS 13.12 -.6 -1.1 +.9/C LtdTrmIncI CS 13.15 -.5 -.9 +1.5/A LtdTrmMnA m MS 14.12 ... -.7 +.8/B LtdTrmMnC m MS 14.15 ... -.8 +.6/D LtdTrmMnI MS 14.12 -.1 -.6 +1.1/B LtdTrmUSGvtA m GS 12.69 -.6 -1.2 .../C NewMxcIntermMnA m SI 12.98 -.1 -.7 +1.0/E ValA m LB 69.58 +2.2 +3.0 +9.1/C ValC m LB 63.61 +2.2 +2.7 +8.3/D ValI LB 71.64 +2.3 +3.1 +9.5/CThriventBalIncPlusA m CA 13.38 +.2 +1.3 +4.7/A BalIncPlusS CA 13.35 +.2 +1.4 +5.1/A DiversIncPlusA m CA 7.38 -.1 +.6 +4.1/B HYA m HY 4.72 -1.0 -.8 +3.6/C IncA m TW 8.81 -1.7 -3.5 +1.9/C LgCpGrA m LG 11.33 +2.1 +10.6 +12.6/B LgCpStkA m WS 28.39 +1.5 +4.7 +8.0/B LgCpStkS WS 28.65 +1.5 +4.8 +8.4/B LgCpValA m LV 23.11 +2.1 +1.9 +9.1/B LgCpValS LV 23.26 +2.1 +2.0 +9.5/A LtdMatBdA b CS 12.34 ... -.2 +1.3/A MidCpStkA m MB 25.86 +1.1 +2.2 +14.7/A MidCpStkS MB 29.15 +1.1 +2.3 +15.1/A MnBdA m ML 11.09 -.2 -1.3 +2.1/D OppIncPlusA m MU 10.05 -.8 -1.0 +2.5/C OppIncPlusS MU 10.05 -.8 -.9 +2.8/B SmCpStkA m SG 22.67 +3.0 +5.1 +14.0/ATimothyPlanSmCpValA m SB 20.25 +1.5 +4.1 +10.3/BTocquevilleDelaeld b SV 22.51 -.1 -.5 +1.4/E Gold m SP 34.99 -4.3 -4.9 +1.2/D IntlVal b FB 17.51 -.7 -.1 +6.1/A Opp b MG 29.21 +1.6 +14.5 +9.5/C Tocqueville b LB 36.48 +.4 -.4 +7.9/DTorrayTorray LV 48.96 +1.2 -1.0 +6.9/DTouchstoneActvBdA m CI 9.99 -1.7 -3.4 +.9/C ActvBdY CI 9.99 -1.6 -3.2 +1.2/B BalancedA m MA 21.55 -.3 +.4 +6.7/A DynGlbAllcA m IH 12.70 -.4 +1.3 +3.3/C FlexIncA m MU 10.74 -.9 -1.3 +3.1/B FlexIncC m MU 10.59 -.9 -1.6 +2.4/C FlexIncY MU 10.77 -.8 -1.3 +3.4/A FocedY LB 44.26 +.4 +2.0 +7.7/D GrOppsIns LG 35.55 +1.4 +7.1 +9.1/E HYY HY 8.37 -1.0 -.9 +2.6/E IntlEqA m FB 18.54 -1.6 -4.5 +3.5/D IntlSmCpY FR 19.09 -.7 +1.0 +4.9/E LargeCpFocA m LB 43.64 +.6 +3.1 +11.0/A MergerArbtrgIns NE 10.48 ... -1.0 +2.0/B MergerArbtrgY NE 10.42 ... -1.0 +1.9/C MidCpGrA m MG 29.59 +2.4 +8.9 +10.1/B MidCpGrC m MG 19.25 +2.3 +8.6 +9.3/C MidCpGrIns MG 30.95 +2.5 +9.1 +10.5/B MidCpGrY MG 30.69 +2.5 +9.1 +10.4/B MidCpValIns MV 18.72 +1.8 -2.4 +8.3/B MidCpY MB 33.75 +1.0 +3.8 +9.2/B PrmYldEqY LV 9.49 +1.1 +1.0 +5.1/E SdCptlInsGr LG 24.20 +3.2 +17.6 +12.8/B SdCptlSelGrA m LG 16.21 +3.1 +17.4 +12.3/B SdCptlSelGrC m LG 14.84 +3.1 +16.9 +11.4/C SdCptlSelGrY LG 17.10 +3.1 +17.4 +12.6/B SdCptlSelGrZ b LG 16.22 +3.1 +17.3 +12.3/B SmCpGrY SG 6.88 +1.2 +6.2 +2.7/E SmCpIns SB 15.74 +1.8 +4.4 +1.4/E SmCpValA m SV 27.14 +3.6 +1.4 +5.4/E SmCpValOppsY SB 19.97 +4.2 +5.7 +2.8/E SmCpY SB 15.79 +1.8 +4.4 +1.3/E SmallComA m SG 5.50 +2.0 +5.4 +10.9/C SmallComC m SG 3.21 +1.9 +4.9 +10.1/D SstnbtyIpcEqA m WS 22.58 +1.0 +.8 +7.1/C SstnbtyIpcEqY WS 23.34 +1.0 +.9 +7.4/C TtlRetBdIns CI 9.78 -1.1 -2.4 +1.1/B UlShrtDrFIA m UB 9.25 +.2 +.4 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.5 +1.4/B UlShrtDrFIZ b UB 9.25 +.2 +.4 +1.1/C ValIns LV 10.11 +1.4 +1.3 +7.4/C ValY LV 10.14 +1.4 +1.2 +7.3/CTowleDeep Val d SV 18.21 +2.3 -2.9 +10.9/ATransamericaAsAlCnsrvA m CA 11.03 -.6 -.5 +3.7/C AsAlCnsrvC m CA 10.93 -.7 -.8 +2.9/D AsAlGrA m XM 15.49 +.6 +2.0 +7.8/B AsAlGrC m XM 15.01 +.6 +1.8 +7.0/C AsAlModA m CA 12.08 -.3 +.1 +4.7/B AsAlModC m CA 12.04 -.4 -.2 +3.9/C AsAlModGrA m MA 13.51 ... +.9 +6.0/B AsAlModGrC m MA 13.47 -.1 +.6 +5.2/C CptlGrA m LG 26.99 +2.2 +15.1 +18.0/A FlexIncA m CI 9.04 -.8 -1.4 +2.2/A HYBdA m HY 9.03 -.8 -.2 +3.9/B MltMgdBalA m MA 27.75 -.2 -.5 +5.9/B SMPValA m MV 27.46 +.3 +.6 +9.2/ATributary FundsSmCoIns SB 29.34 +1.2 +3.0 +11.2/ATrust For Credit UniUnsShrtDrTCU GS 9.47 -.3 -.7 +.1/B UnsUlShDrGvtTCU UB 9.39 ... +.1 +.3/ETweedy, BrowneGlbVal d FV 29.53 +3.4 +3.7 +5.6/A GlbVlIICyUnHdg d FV 16.12 +.8 +2.6 +4.4/B Val WS 24.30 +2.4 +1.8 +6.1/C WldwdHDvYldVl d WS 10.64 +1.0 +3.0 +4.9/DU.S. Global InvestorGlbRes b SN 6.24 +3.8 +2.5 +2.9/C GoldPrcMtls b SP 7.59 -.1 -4.6 +8.6/A WldPrecMnral b SP 4.17 -4.4 -11.1 +6.3/AUBSGlbAllcA m IH 12.23 -.7 +.5 +4.1/B GlbAllcC m IH 11.91 -.7 +.3 +3.4/C GlbAllcP IH 12.49 -.7 +.5 +4.4/B USAllcA m MA 49.31 +1.1 +.9 +6.5 USAllcC m MA 47.39 +1.0 +.6 +5.7 USSmCpGrP SG 22.40 +4.1 +12.9 +10.1/DUBS PACEAltStrsInvmsP AM 10.80 -.3 -.3 +.6 GlbFIInvmsP IB 9.79 -3.5 -2.1 +1.1/D IntermFIInvmsP CI 11.83 -1.3 -3.1 +.5 IntlEMEqInvP EM 14.29 -2.4 -1.7 +3.1/D IntlEqInvmsP FB 17.34 +.2 +2.3 +5.6/A LgCoGrEqInvmsP LG 27.03 +.6 +5.8 +11.3/C LgCoValEqInvmsA m LV 23.45 +.6 -.5 +7.8/C LgCoValEqInvmsP LV 23.38 +.6 -.4 +8.0/C MnFIInvmsP MI 12.69 -.1 -1.4 +2.1/B MrBckScFIInvmsP CI 12.28 -1.1 -2.9 +.7/D SMCoGrEqInvmsP SG 20.20 +2.1 +11.4 +9.7/D SMCoValEqInvmsP SB 21.12 +2.8 +2.0 +8.2/D StrFIInvmsP CI 13.24 -1.5 -2.9 +1.8USA MutualsViceInv b LB 31.95 -3.2 -1.1 +10.5/BUSAAAgrsGr LG 46.90 +1.6 +7.2 +12.4/B CABd MC 10.89 +.1 -.7 +2.7/C CptlGr WS 12.67 +.7 +2.3 +9.1/A CrnrstnEq WS 15.74 +.3 +.9 +7.4/C CrnrstnMdlyAgrs MA 25.89 -.2 -.2 +3.5/E CrnrstnMod CA 14.85 -.3 -.6 +3.1/D EM EM 19.22 -2.9 -4.4 +4.9/C ExtendedMktIdx MB 19.87 +1.9 +4.7 +9.1/B FirstStartGr AL 13.81 -.1 +.1 +4.7/D Gr LG 31.18 +.5 +2.1 +11.8/C GrInc LB 25.61 +1.3 +1.9 +9.5/C GrandTxtr CA 19.71 +.2 +.4 +6.6/A GvtSec GI 9.46 -.8 -1.9 +.1/B HiInc d HY 8.03 -.5 ... +4.0/B Inc CI 12.61 -1.5 -3.1 +2.0/A IncStk LV 19.74 -.2 -.5 +8.0/C IntermTrmBd TW 10.27 -1.2 -2.4 +2.2/C Intl FB 33.76 +.4 +1.5 +5.7/A NASDAQ100Idx LG 19.36 +1.4 +8.2 +16.2/A NYBd MN 11.71 ... -.7 +2.3/B PrcMtlsMnral SP 12.84 -2.6 -3.4 +.9/D SP500IdxMbr LB 38.74 +.7 +2.4 +10.6/A SP500IdxRwd LB 38.76 +.7 +2.5 +10.8/A SciTech ST 28.53 +1.2 +7.9 +15.0/D ShrtTrmBd CS 9.05 -.1 -.4 +1.4/A SmCpStk SB 18.65 +3.4 +6.3 +8.1/D TEIntermTrm MI 13.08 ... -1.0 +2.3/B TELngTrm ML 13.13 -.1 -.9 +2.9/B TEShrtTrm MS 10.42 +.3 +.3 +.8/B TrgtRet2020 TE 12.82 -.2 -.3 +4.5/C TrgtRet2030 TH 13.87 +.1 +.2 +5.5/D TrgtRet2040 TJ 14.35 +.4 +.7 +6.3/D TrgtRet2050 TN 14.58 +.5 +.9 +6.6/E TrgtRetInc RI 11.55 -.3 -.8 +3.0/C TtlRetStr MA 8.10 -3.9 -5.5 -3.9/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.11 -.1 -1.1 +2.5/A Val LV 21.51 +1.2 -.8 +6.5/D WldGr WS 32.36 +.2 +.2 +7.0/CUndiscovered ManagerBehavioralValA m SV 70.18 +3.0 +2.7 +10.6/A BehavioralValC m SV 66.09 +3.0 +2.5 +10.1/B BehavioralValL SV 71.93 +3.1 +2.9 +11.1/AVALIC Co IAstAllc MA 11.48 -.3 +.8 +5.2/C CorEq LB 23.35 +1.0 +1.7 +9.7/C CptlCnsrvtn CI 9.42 -1.6 -3.3 +.6/D DivVal LV 12.58 -.2 -2.4 +9.0/B EmergEcos EM 9.12 -1.9 -2.2 +6.2/B FrgnVal FV 10.92 +.5 +.3 +2.7/D GlbSclAwrns WS 26.57 +.7 +2.3 +7.7/B GlbStr IH 12.26 -.2 +.7 +2.6/D Gr LG 17.32 +1.1 +6.8 +12.7/B GrInc LB 22.40 +.6 +1.5 +9.7/B GvtSec GI 10.06 -1.2 -2.8 +.1/B HlthSci SH 20.45 +1.7 +5.8 +5.5/B InProt IP 10.79 -1.7 -1.7 +1.1/B IntlEqsIdx FB 7.64 +.4 +1.7 +4.2/C IntlGr FG 14.91 +2.7 +6.8 +6.0/C IntlGvtBd IB 11.57 -4.0 -2.8 +1.7/C LgCpCor LB 11.84 -.1 -.1 +8.9/C LgCptlGr LG 15.04 -.2 +4.3 +11.0/D MidCpIdx MB 28.05 +1.7 +2.9 +9.9/A MidCpStrGr MG 15.86 +.2 +6.3 +10.9/B SciTech ST 30.70 +1.4 +11.9 +19.6/B SmCp SG 11.52 +2.1 +5.7 +8.7/E SmCpIdx SB 22.69 +2.9 +6.2 +10.7/B SmCpSpecVals SV 13.92 +1.8 +3.1 +11.3/A SmMidGr MG 13.84 -.1 +6.0 +8.1/D StkIdx LB 39.66 +.7 +2.4 +10.6/B Val LV 18.24 +1.2 +.9 +7.2/CVALIC Co IICorBd CI 10.83 -1.7 -3.3 +1.0/C HYBd HY 7.85 -.8 -.5 +4.2/B IntlOpps FR 21.88 -1.1 +3.8 +11.6/A LgCpVal LV 23.06 +1.4 +1.5 +8.9/B MidCpVal MB 23.39 +.8 +1.2 +7.5/C SclyRspnb LB 22.49 +.9 +2.2 +10.2/B SmCpVal SV 16.37 +3.6 +4.2 +9.0/C StrBd MU 11.17 -1.7 -2.8 +2.4/CVYClmbCntrnCrS b LB 24.02 -.1 -.2 +8.9/C TRPDvrsMdCpGr