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_00643
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 2018-07-06T11:36:40Z ID LASTMODDATE 2018-07-05T12:23:49Z 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 05-23-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00643
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
23
23
Year
2018
2018
Month
May
5
Day
23
23
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 05-23-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00643
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 23 23
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 083e35afc8048a52cb875ab584ba5b65 CHECKSUMTYPE MD5 SIZE 41043512
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-23-2018.pdf
G2 METS2 unknownx-mets 5a2899ece8824954fdd3045c9b54840a 8778
AA00054397_00643.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 Cheryl Holmes 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. 143 | $1.00 Wednesday, May 23, 2018 Around Town..... .............................. B1 Classifieds ............................. B6-9 Comics ..... ...................... NEWS WIRE Local Sports ...................... A10-11 Lottery .............................. Sports Nascar..... ........................................ A12 Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News WireSEBRING „ They were there Monday with a pile of garbage, but gone Tuesday. Sebring now no longer has community recycling bins beside city hall, and Jim Wheatley, director of Regulatory Affairs for Waste Connections, said residents misuse of them is at least partly to blame. Basically, the containers that are out there right now for the public are not recycling containers,Ž Wheatley said last week to the Sebring City Council: Theyre Dumpsters.Ž People have used them that way, he said, tossing in everything with recyclables. I cannot use any of the product, all right?Ž Wheatley said. Its not worth anything to me.ŽWaste Connections pulling DumpstersBy PHIL ATTINGERSTAFF WRITERSEBRING „ There are a number of school administrative changes in the works with the latest being that Cracker Trail Elementary School will have a new principal next year. In an email to staff, Superintendent Brenda Longshore stated, Laura Waldon will not be returning as principal of Cracker Trail Elementary for the 2018-19 school year.Ž Waldon informed Highlands News-Sun, I am interested in serving in a different capacity.Ž Waldon was principal of Memorial Elementary and then served as the district director of elementary programs before becoming principal of Cracker Trail Elementary prior to the start of the 2017-18 school year. The district is advertising to “ll the More elementary principal changesBy MARC VALEROSTAFF WRITER SEBRING „ Dr. Donald Geldart, a physician with more than 50 years of experience, serves as a primary care physician, emergency room physician and as the medical director on numerous boards throughout Highlands County. As a result of his commitment to serving various medical facilities in the county with extreme compassion, he was recently named the 2017 Physician of the Year at the Highlander Awards event on May 3. According to Geldart, when he “rst came to this county, there were only 15 doctors. Many of the programs the county has today did not exist. For example, the county had 13 EMTs and three ambulances. Geldart trained and elevated the EMTs to paramedics.Geldart committed to health of Highlands CountyBy MELISSA MAINCORRESPONDENTNamed Physician of the YearThe Of“ce of State Courts Administrator said there may be reason to question drug court statistics it gathers. Employees in each local circuit mark whether a drug court participant is black or white without asking the defendants. There may also be inconsistencies regarding the classi“cation of Hispanics. Whats more, OSCA stopped collecting race demographics altogether in 2014 and 2015 before starting back again last year. We understand the data collection associated with the states drug courts has been insuf“cient to support the decision-making necessary to best measure these problem-solving programs,Ž said P.K. Jameson, who heads the state agency. This is why the OSCA began more than a year ago and continues the initiatives to address this.Ž Those initiatives include a request for two new data specialists to help better track racial demographics. According to the National Association of Drug Court Professionals, courts have a special responsibility to provide equal access because blacks have been underrepresented in the past. About 28 percent of all defendants arrested for drug crimes nationwide in 2012 were black, according to that associations June report. But blacks represented just 21 percent of drug court participants „ a 7 percentage point difference. In Florida, the gap is much wider. Since 2009, Florida courts have ordered more than 52,000 criminal defendants to drug court, according to data from OSCA, which does not include 2014 and 2015. Slightly more than 12,000 of them „ or 23 percent „ were black. During the same period, blacks represented 42 percent of all defendants convicted of drug crimes. Thats a 19 percentage point difference „ nearly three times the national average. If youre going to address the opioid problem with treatment, Im all for that,Ž said Paul Ortiz, a University of Florida history professor who has studied drug enforcement. But we are not doing that for everybody. We have to apply it to everybody.Ž The same goes for access to government-subsidized treatment beds. Florida courts have sentenced more than 78,000 criminal defendants to substance abuse treatment for their crimes since 2004, according to data from the Florida Department of Corrections. Fewer than 18,000 of them „ or just 22 percent „ were black. Ive been asking for drug treatment,Ž said Zach Benoit, a black defendant from Manatee County navigating a drug case through the courts this year. Ive never had drug treatment before, and I qualify for it, but theyre just hell-bent on sending me to prison.Ž I know treatment worksExperts say whites see more opportunities for treatment because their families can afford to send them to private facilities, presenting judges and prosecutors with an alternative to jail or prison. Many blacks and poor whites dont have that We have to apply it to everybodyBy JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERALD-TRIBUNE ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. HERALD-TRIBUNE STAFF/MIKE LANGState Senator Darryl Rouson, DSt. Petersburg, is open about his own struggles with addiction, and points to a Narcotics Anonymous bracelet he wears as a daily reminder. BENOIT HERALD-TRIBUNE STAFF/MIKE LANGFrom left, Scott, Andrew and Mike were in rehabilitation at First Step of Sarasota in September 2017. EQUALITY | 7 JIM TAYLOR/CORRESPONDENTFrom left: Dr. Donald Geldart was presented the 2017 Physcian of the Year Highlander Award by Roy Butler on May 3 at Island View Restaurant in Sebring. Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander Awards PHYSICIAN| 9Opening at Cracker Trail WALDON WARDPRINCIPAL | 7Wheatley: Contamination ruins recycling loads PHIL ATTINGER/STAFFAn old window air conditioner and glasspaned patio door sit next to a recycling bin on Wednesday at the Durrah Martin Sports Complex, behind Winn-Dixie Supermarket, in Avon Park. DUMPSTERS | 9 RELATED ARTICLE ON PAGE 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 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. The marigold plant originates from Mexico and South America. 2. Cultivation of marigold started in 16th century, when Spanish explorers brought marigold from South America to Europe. 3. Marigold is usually yellow, orange, red and maroon in color. Each flower consists of a large number of petals that overlap. The biggest petals are located on a periphery and smallest in a center of a flower. 4. Marigold produces flowers all year round under optimal weather conditions. The majority of marigold species bloom during the summer and fall. 5. Dyes extracted from the marigold flowers are used in textile and food industry. Essential oils extracted from the marigold show protective effects on the skin. They are used in cosmetic industry for the production of creams and lotions. Source: softschools.com LAKE PLACID „ Keep Lake Placid Beautiful in conjunction with the Highlands County Sheriffs Of“ce will be closing the inside southbound lane of U.S. 27 from 8 to 10 a.m. today. The road closure will be from Hillcrest Avenue by Publix to Phoenix Street, across from McDonalds, so that palms and trees may be trimmed.Road closure newstips@newssun.com THE NEXT BIG STORY OR NEWS TIP TO SHARE? AVON PARK „ Bloodhound Bud was on a mission to “nd that man,Ž which he did in short order to the amazement of the students of Parkview Pre-K and Prep Academy, Avon Park. Highlands County Sheriffs Of“ce K-9 Bud with his handler K-9 Unit Deputy Jody Stowers were featured last but not least on Tuesday in the schools career day. In the park across the street from Parkview, Bud went to work after snif“ng the scent of a towel used in the demonstration. Thats exactly where he went,Ž someone exclaimed early in the hunt. The determined K-9 stayed on task for about 250 yards until he located the subject hiding behind a tree. Stowers told the students that when he and Bud are tracking a subject another deputy accompanies them to keep an overall look of the area while he (Stowers) focuses on watching the dog who can sometimes stray from track. About a month ago Bud tracked three juvenile burglary suspects after getting the scent from a footprint of one of the suspects. Stowers noted that a bloodhound that picks up the wrong sent can track the wrong person. Responding to student questions, StowersŽ said Bud does not sniff out drugs, nor is he used in apprehending suspects, which is done by German shepherds. The career day visitors included an X-ray technician, anesthesiologist, emergency medical services, pizza maker and three clowns from Tobys Clowns. School owner Brittany McGuire said this is the third career day at Parkview. They usually have one every two or three years. We wanted to give the kids, especially at the end of the year, a realistic view of what their possibilities are,Ž she said. If it is the college route, what kind of a career they can pursue or if it is not the college route, where are the career options in that direction.ŽParkview Academy students explore careersBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFHighlands County Sheris Oce K-9 Unit Deputy Jody Stowers and Bloodhound BudŽ visited the students at Parkview Pre-K & Prep Academy on Tuesday during the schools career day. Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B BR RI IL LL L I I A N NC C E Y O O OU D E E E S E ER R V VE E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday adno=3574173 adno=3567356 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC CD coming due? Compare our rates.adno=3570907 www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “nancial advisor today.* Annual Percentage Yield (APY) eective 5/21/18. 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).2.25% Bank-issued, FDIC-insured adno=3577953

PAGE 3

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY*Prices exclude tax, tag, title and $699 dealer fee. Factory rebates and incentives assigned to dealer. Up to $10,000 off MSRP on select in-stock vehicles, see dealer for full details. Expires 5/31/18.441 US Highway 27 N. | Sebring, FL 33870Sales (863) 314-5333 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY NEW 2018 CHEVY MALIBU LS Y ALAN JAY SALE PRICE $ 19,989 *MSRP $24,100 ALAN JAY DISCOUNT -$611 Factory Rebate -$3,500 STK# JF107056 NEW 2018 CHEVY SILVERADO 1500 CUSTOM 2WD DBL ALAN JAY SALE PRICE $ 30,625 *MSRP $36,385 ALAN JAY DISCOUNT -$1,260 Factory Rebate -$4,500** STK# JZ317514 NEW 2018 CHEVY EQUINOX LS Y ALAN JAY SALE PRICE $ 23,199 *MSRP $26,700 ALAN JAY DISCOUNT -$1,001 Factory Rebate -$2,500** STK# JL298744 NEW 2018 BUICK ENVISION ESSENCE ALAN JAY SALE PRICE $ 33,919 *MSRP $41,100 ALAN JAY DISCOUNT -$1,681 Factory Rebate -$5,500 STK# JD007362 NEW 2018 CHEVY SILVERADO 1500 2WD LT CREW ALAN JAY SALE PRICE $ 34,832 *MSRP $45,105 ALAN JAY DISCOUNT -$4,273 Factory Rebate -$6,000 STK# JG343206 NEW 2018 CHEVY SPARK LS ALAN JAY SALE PRICE $ 13,599 *MSRP $15,025 ALAN JAY DISCOUNT -$426 Factory Rebate -$1,000 STK# JC440308 OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! NOW HIRING SALES CONSULTANTS! SAVE UP TOOFF MSRP ON SELECT NEW 2018 MODELS*$10,000 HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK! ONLY A FEW 2017S LEFT IN-STOCK! HURRY IN FOR BEST SELECTION!**With select name plate trade. **With select name plate trade. THEYRE GOING FAST! SAVE OVER $ 10,000! NEW 2018 BUICK ENCORE PREFERRED ALAN JAY SALE PRICE $ 20,988 *MSRP $25,855 ALAN JAY DISCOUNT -$867 Factory Rebate -$4,000** STK# JB631824**With select name plate trade. NEW 2018 GMC TERRAIN SLE ALAN JAY SALE PRICE $ 24,888 *MSRP $29,490 ALAN JAY DISCOUNT -$1,102 Factory Rebate -$3,500** STK# JL324016 NEW 2018 GMC SIERRA 1500 DBL ALAN JAY SALE PRICE $ 33,989 *MSRP $37,015 ALAN JAY DISCOUNT -$1,276 Factory Rebate -$1,750** STK# JZ303358 adno=3577368

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com Larger than life: 91 years youngSEBRING „ Those who know Jack Twomey talk about him as this larger than life personality. A man who has seen and done a lot of things in his 91 years on this rock. It sets a mood, a mental picture of a man who commands the room with everyone gathering around him to hear his stories. So, the man sitting alone minding his own business is not who you would expect when meeting him. But this is Twomey in a nutshell. Large life and even greater soul in a humble package. Monday, May 21 was his 91st birthday and he celebrated by doing the same thing he does six days out of every week; yoga class at the Highlands County Family YMCA in Sebring. Born and raised in St. Louis, Twomey retired at the age of 50 in Kentucky, where he lived for 22 years before moving to Sebring in 2001. Twomey began taking yoga back in 2012, after having a stroke on New Years Eve of 2011. Before the stroke, Twomey participated in a program at the YMCA called SilverSneakers, an exercise and wellness plan. Twomey found that after the stroke he just couldnt keep up. That was when he switched to yoga. Since then, the Army veteran has added walking, bike riding and tai chi to his routine. I try to walk a mile every day,Ž said Twomey. He also tries to put in up to “ve miles a day on the stationary bike. He still attends church every Sunday. He sends text messages to his family to make sure they are in church as well. My advice to people,Ž Twomey said, Find a job you want to do and stick with it as long as you want to then change jobs.Ž He says hes had many jobs himself over the years, the last one being in 1979 when he worked logistics for a major corporation in Manhattan. I tell everybody,Ž Twomey said, Dont work someplace where youre unhappy, theres a lot of jobs around.Ž He loves to talk about his two sons in Massachusetts, both now retired. He lost his third son to a motorcycle accident more than 40 years ago. One of my sons is an expert in driverless cars,Ž he said. Hes retired now, but consults on driverless cars.Ž He also enjoys telling stories about his wife of 66 years, Patricia PatŽ Ruth Twomey. She was a good wife,Ž Twomey said with a smile. They were married in 1950, “ve years after joining the Army. Although she passed away in 2016, he never slowed down or used the loss as a reason to stop living his life. Instead, he leased a car from Alan Jay and drove to Fairbanks, Alaska. A trip of over 5,000 miles. When asked why he made the trip by driving, Twomey said, It was on my bucket list.Ž Surprisingly, Twomeys bucket list only contained three items: own a Rolls Royce, drive to Alaska and live to be 103. He made the trip to Alaska and he currently owns a Rolls Royce. The Rolls Royce is still parked at his home in the Country Club of Sebring. It was a present from my boys,Ž he said. He moved into The Palms last year. Whether he stays at The Palms or not, he doesnt think hed go back to the Country Club house, the home he shared with his wife. I think my boys are selling it now,Ž Twomey said. After his wife passed, he gave everything to his boys. They take care of me.Ž And the “nal item on his bucket list? Twomey has his sights set on achieving that one too. But why 103? Its the oldest anyone in our family has ever lived,Ž he said.By ROBERT MILLERNEWS CLERK ROBERT MILLER/STAFFSebring resident Jack Twomey turned 91 years old on May 21. His yoga class at the Highlands County Family YMCA celebrated with an ice cream cake. Jack Twomey visits the Highlands County Family YMCA six days a week where he walks on the treadmill, rides the stationary bike and takes a yoga class. Jack Twomey, 91, goes for a walk on one of the treadmills at the Highlands County Family YMCA in Sebring. Twomey tries to walk a mile every day. adno=3578523

PAGE 5

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESParker Wayne WilliamsParker Wayne Williams, 16, passed away on Sunday, May 20, 2018. Born in Homestead, Florida, he was the son of Kevin and Christi Williams. He attended Sebring High School and was ending his sophomore year. He was a member of the “shing team, the golf team and FFA. He enjoyed volunteering with the Homestead Rodeo Association and working for the Weekly Brothers at the Davie Pro Rodeo. He enjoyed baseball, “shing, gol“ng, hunting, working on his truck, The Big Sexy Trump Train,Ž and spending time with his friends and family. Parker Wayne will forever be remembered for being a hilarious class clown who always put others before himself. He was a caring, con“dent, loving, compassionate, big hearted teddy bear. He never met a stranger! He is survived by his parents, Kevin and Christi Williams; sisters, Brigette (husband Dale and son Graesyn) and Lyndsee; grandparents, Wayne and Mary Story and Ted and Sandra Williams; aunts, Connie (husband Mike and daughter Cassandra) and Rhonda (husband John and children Katelyn and Ryan). The funeral service will be held Saturday, May 26, 2018 at Grace Bible Church, 4145 Thunderbird Road, Sebring, Florida. The viewing will begin at 10 a.m. and the funeral service will immediately follow at 1 p.m. In lieu of ”owers a memorial donation may be made to the Parker Wayne Williams Memorial Fund at Heartland National Bank. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, Florida 33870. Online condolences may be left at stephensonnelsonfh.com. SEBRING „ Chinese of“cials in January demanded anyone shipping recycling product loads to China make sure they are 99.5 percent free of contamination. Jim Wheatley, director of Regulatory Affairs for Waste Connections, said thats impossible. Now, since May 4, China has refused to take any recycling scrap loads from any company in the United States for at least a month, which Wheatley said could shut down the industry. He has some local markets he can ship to, he said, but thats it. I cant take anymore recycling from anybody,Ž Wheatley told the Sebring City Council last Tuesday. So the market is just„ its done. We have to wait until it comes back.Ž The only thing is, Wheatley said, he doesnt know when that will be. The Washingtonbased Institute of Scrap Recycling Industries Inc. (ISRI) states in a banner statement on its website „ isri.org „ that 31 percent of U.S. scrap commodity exports, worth $5.6 billion, went to China in 2017, and trade has declined thanks to changes the Chinese Government instituted in 2018 to ban certain materials, force higher quality of imports and limit the quantity of imports.Ž While ISRI professes support for Chinese environmental protection efforts and has reportedly offered to relay information to ensure compliance and best practices, the banner statement also asserts that a strong and robust recycling industry is critical to a healthy manufacturing sectorŽ and that information exchange and technical cooperation will go much further to support Chinas goals than restrictions on trade.Ž A notice on the ISRI site on Friday stated China would accept imports of recycled Regenerated Polyester (PET) Bottle-Grade Chip plastics in ”ake form, according to a speci“cation the government laid out. In a public notice, Chinas Ministry of Ecology and Environment, which supersedes the former Ministry of Environmental Protection, states any material that does not need to be restored and processed for its original use purpose shall not be managed as solid waste.Ž ISRI of“cials believe, as stated on the website, this means China will only accept manufacture-ready material. If it is not regulated as solid waste, it would not be subject to the same licensing and inspections. That would not help Waste Connections much, according to Wheatleys conversation at the city council meeting. Aluminum is the only material that sells for him now. Plastics no good. I dont want any cardboard,Ž Wheatley said. As to whether or not local governments can afford right now to set up recycling programs, Wheatley didnt have good news for the Sebring City Council. Its going to cost you. Theres no question about that,Ž Wheatley said. Theres nothing coming back. No rebates at all. Its de“nitely going to cost. Thats what everyone has to realize. The whole market has changed. Youre not going to recycle and make money on it.Ž He then asked if council members had any questions. A lot of questions, but no solutions,Ž Mayor John Shoop said. Well, we talked about it,Ž Wheatley said. I got no solutions. If I had a solution, Id present it, I have no solution. We dont.Ž Shoop then asked if Wheatley thought the market would turn around. I dont know what Chinas going to do,Ž Wheatley said. I dont know what the embargo is going to do.Ž However, he did predict, in the next four months, people would see all the recycling materials heading to land“lls, because they cant afford to recycle it. On Monday, Wheatley said he thinks a lot of the embargo on recycling has to do with the current administrations tariffs on Chinese goods. However, he said, it doesnt help to have a glutted market and few options when it comes to needing alternative buyers. China scrap embargo hurting recyclingBy PHIL ATTINGERSTAFF WRITER Wheatley: In four months, will toss everything NOTICE OF PUBLIC HEARINGS ON ZONING CHANGE AND INTENT TO ADOPT ORDINANCEYOU ARE HEREBY NOTIFIED that two PUBLIC HEARINGS will be held and an ordinance will be considered in the Council Chambers, City Hall, 368 South Commerce Avenue, Sebring, Florida, regarding the zoning for real property generally located in the indicated area shown below: 1. A public hearing before the City of Sebring Planning and Zoning Board and Local Planning Agency on Tuesday, June 12, 2018, beginning at 5:30 p.m., or as soon thereafter as possible. Consideration will be given to amend the side setback requirements for the area shown above. 2. A public hearing before the City Council on Tuesday, June 19, 2018, beginning at 6:00 p.m., or as soon thereafter as possible, on Ordinance No. 1425 setback requirements for the area shown above. The proposed Ordinance reading and is entitled: AN ORDINANCE CHANGING THE ZONING CLASSIFICATION OF STONERIDGE SUBDIVISION LYING IN SECTION 19, TOWNSHIP 34 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA TO REDUCE THE SIDE SETBACK REQUIREMENTS; PROVIDING FOR SEVERABILITY; AND PROVIDING AN EFFECTIVE DATE. Interested persons may appear at the meeting and be heard with respect to the proposed ordinance. A copy of this notice and all documents in connection with the Ordinance are available for public inspection during City Hall, 368 South Commerce Avenue, Sebring, FL 33870 between the hours of 8:30 a.m. and 5:00 p.m. Monday through Friday, except holidays. Inquiries or written testimony regarding the zoning change should be directed to the Planning and Zoning Department, at this address or by phone at (863) 471-5102. Photocopies may be obtained at this location when calling or writing. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any interested person decides to appeal any decision made by the Planning and Zoning Board and Local Planning Agency or the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based.THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUALS DISABILITY STATUS. THIS NONDISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE CITYS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/ OR ACTIVITIES. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KATHY HALEY, CITY CLERK, AT 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863) 471-5100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-9558771, OR VOICE (V) 1-800-955-8770, VIA FLORIDA RELAY SERVICE. adno=3577367 South Florida State Colleges Dental Hygiene Associate in Science (AS) degree program and Dental Assisting occupational certicate program are seeking reaccreditation from the American Dental Associations Commission on Dental Accreditation (CODA). CODA site visitors will evaluate both programs June 6-8, 2018, at the Highlands Campus. SFSC students and the public may submit comments about the programs to CODA as part of its initial fact-nding process. Only comments that are signed will be considered, but all comments remain strictly condential and will not aect prospective students or those enrolled in the programs. Comments should address standards relative to the particular program being reviewed or the policies and procedures used in the accreditation process. All comments should be received by CODA before the site visit and mailed to:Commission on Dental Accreditation 211 East Chicago Avenue € Chicago, IL 60611Questions about CODAs site visit or SFSCs Dental Education programs should be addressed to: Dr. Deborah Milliken, Chair, Dental Education, South Florida State College, 600 West College Drive, Avon Park, FL 33825; 863-784-7023. adno=3573048

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com The first strong rains of the spring bring lawns back to life but also power-wash the landscape, which means animal droppings, oil, fertilizer and all manner of detritus is scrubbed from the ground and washed into the swales, brooks, canals, rivers and bays of our glorious Gulf of Mexico. Happens most every year. And when it does, we often see other signs of the spring-cleaning season: No swimmingŽ advisories on area beaches. It happened last Thursday, after a few days of intermittent and occasionally heavy rains. The Sarasota County Health Department issued swimming advisories for Manasota Key, the Venice Fishing Pier Beach, Venice Beach and Turtle Beach on Siesta Key after high levels of Enteroccus bacteria were detected. In a nutshell, enteric bacteria is an indication of fecal pollution, which likely comes from stormwater run-off containing pet and wildlife waste and human sewage. The flushing collects in the bowl. Its a mild and temporary toilet, certainly, but thats the reality. The bacteria shouldnt be ingested. Makes sense. It also can cause infections in open cuts. Symptoms include rashes, diarrhea and nausea. Very wise to steer clear. Again, the situation is not unusual for springtime, but it deserves note and serves as a reminder of the need for diligent environmentalism and the need to keep our waterways clean. That means recognizing the need to replace near-coastal septic systems with central sewer service. And the need to build and maintain effective stormwater management systems. And, also, the need to pick up after your dog when you make morning and evening rounds. We cant do anything about wildlife droppings „ understood „ but dog owners can and should carry plastic grocery or newspaper bags in their back pocket when going for a walk. Its the right thing to do „ for your neighbors and our environment. While were on it, take care to heed local fertilizer ordinances. The fertilizer black-out season begins on June 1. Thats when the broad application of phosphate and nitrogen-heavy fertilizer is banned for the summer. Just around the corner. The rivers and Gulf are signature assets of our region. Whatever you can do to keep the water clean is a plus for all.Spring is flush, in many waysTDC asking to raise tourist tax to 4 percentFirst of all I dont have a dog in this “ght, nothing to gain or to loose by being for or against TDC asking for a raise. Because we are talking about tourist tax money, not my tax money. I just think the voters of Highlands County should know all the true facts. At the 5-15-18 county commission meeting I turned in a citizen not on the agenda slip and said, I understand the TDC is requesting to use SS 125.0104(3) (c) & (d) to provide the “rst 3 percent of the request to raise the tax to 4 percent, but I am having problems “nding out what Statute they intend to use to obtain the last 1 percent. And telling us you are going to put the $220,000 estimated revenue in an (Asset Development and Enhancement fund), is not a Florida Statute. I was told they intend to use SS 125.0104 (3) (l) and use #4 as the statute. That will be #3 on the list below. House of Representatives staff analysis present situation Florida law permits counties to impose local option taxes on rentals or leases of accommodations for a term of six months or less. The authorization for counties to tax contained in S. 125.0104, F.S., are collectively referred to as tourist development taxesŽ or bed taxes,Ž and consist of “ve separate, but related taxes, as follows: 1. Origin 1 or 2 Percent Tax; 2. Additional 1 Percent Tax; 3. Professional Sports Franchise Facility/ Convention Center Tax (up to 1 percent rate); 4. Additional Professional Sports Franchise Facility Tax (up to 1 percent rate); 5. High Tourism Impact Tax (1 percent rate) A limited number of counties are also eligible to levy other similar taxes. 6. Convention development taxes (2 or 3 percent rate); or 7. A tourist impact tax (1 percent rate), subject to certain conditions. The state analysis #3 as follows Professional Sports Franchise Facility/ Convention Center Tax Pursuant to s. 125.0104(3)(l), F.S. In addition to any other tourist development tax imposed, a county may levy up to an additional 1 percent tax on the total consideration charged for transient rental transactions. The tax is levied pursuant to an ordinance adopted by a majority vote of the countys governing body. The tax proceeds are used to pay the debt service on bonds issued to “nance professional sports franchise facilities, retained spring training franchise facilities, and convention centers. In addition, these proceeds can be used to promote tourism in the State of Florida, nationally and internationally. The provisions in s. 125.0104(4)(a)…(d), F.S., regarding the preparation of the county tourist development plan, are not be applicable to this tax. In addition, the provision in s. 125.0104(3) (b), F.S., that prohibits any county authorized to levy a convention development tax from levying more than the 2 percent tourist development tax is not applicable to this tax. During the 2016-17 local “scal year, 39 of the eligible 67 counties currently levying this tax will realize an estimated $165 million in revenue. I wonder, would the Sebring Raceway be considered as a professional sports franchise?Bill Youngman Sebring Watch your sourcesI am so grateful that the Highlands NewsSun chose to devote a half-page of print space to enlighten us on the comical ramblings and news-source preferences of a local senior citizen. How special! Its comforting to know that she puts so much faith in CNN and The New York Times, whose motto is If we cant prove it, well just make it up.Ž As for CNN, I dont watch it for the same reason I dont drink out of the toilet. The ladys assessment of President Trumps role in the thawing of relations between North and South Korea is deeply ”awed „ and understandably so, given her choice of news sources. In a stretch of 63 years, 11 presidents (“ve Democrats and six Republicans) failed to stand up to North Korean dictators and convince both sides to sit down together and address their differences. Donald Trump managed to accomplish both in only 16 months. Yet, the misguided sexagenarian chose to ignore Trumps direct involvement and to denigrate him, instead. That must be what happens when you drink out of the toilet.Ron Carmony Sebring YOUR VIEW If homeowners insurance worked like Obamacare, in no time at all homelessness would be a viable option for residents trying to lower their insurance cost. Under Obamahome, construction contractors would talk endlessly about how compassionate their employees are. Edgy companies would assert that dealing with an Englishspeaking crew makes rebuilding your home a breeze. But no company would be talking prices or making binding estimates. Instead homeowners would hire the company that was closest or had the most caring spokesperson. Really shrewd homeowners might check a Yelp review, but that would be the extent of the research. When it came time to sign the contract the homeowner would pay his deductible and the bill for the covered procedure would go direct to the insurance company. The homeowner would remain blissfully unaware of what his newly repaired roof, siding, basement or deck cost to “x. Under Obamahome, renters are also covered, but renters wouldnt be required to pay a premium. And homeowners who had a loss, but werent covered by insurance because they opted to make the “nal payment on their Sistine Chapel tattoo can both buy a policy and “le a claim during the same transaction. At premium-setting time, homeowners would discover Obamahome rates had to be set high enough cover their house and their prorated portion of the renters and the pre-existing damage claims. Soon theyre confronted with Obamas Choice: To get an affordable premium, homeowners must choose between a much higher deductible for the same coverage or the same deductible for much less coverage. The result is a $12,000 deductible that covers everything up to and including Hurricane Stormy or a $1,000 deductible that covers tornadoes and “re, but excludes hail, wind, lightening and ”oods. Fortunately, homeowners insurance doesnt malfunction like Obamacare, and with any luck the Texas Supreme Court may force hospitals to adopt pricing reform. The Dallas Morning News reports Crystal Roberts was rushed to an emergency room after a car crash. The good news is she was home three hours later. The bad news is accompanying her was a bill for $11,037.35 for X-rays, CT scan, lab tests and other services. Crystal was charged the This Is Gonna Hurt rate because she lacked insurance. But she didnt lack a lawyer, so Crystal sued. The Texas Supremes ruled that if the hospital intended to prove Roberts bill reasonableŽ it must share ... details about the discounted rates it had with health insurers, data thats generally seen as proprietary and con“dential.Ž Ill say its con“dential.Ž Youd have better luck “nding Trumps tax returns. The only price information a patient gets on a visit to the hospital is what it costs to park. One wouldnt know that from the story, though. Economics illiteracy among journalists continues unchecked, While few dispute costs are out of control and transparency would help, the ruling is seen as unprecedented by some, who worry it could deal a big blow to free market competition in health care.Ž The statement couldnt be more wrong. Its like saying if we banned Consumer Reports Car Buying Service and prohibited window stickers on new cars it would increase competition and lower prices. The ability to compare prices encourages competition, while concealing prices encourages price-“xing. The decision is a tentative step toward my simple, Constitutional, solution for increasing healthcare competition. First, require any hospital taking federal money to post turnkey prices for the 25 most common hospitalized surgical procedures; the 25 most common out-patient procedures and the 25 most common tests. All charges must match the best price offered insurance companies the information the Texas hospital doesnt want to share. Second, allow insurance companies to compete across state lines, creating a national market. Any national policy wont be subject to state-level regulations. This means state politicians with itchy legislative “ngers cant force companies to cover pap smears, prostate exams, birth control, or any medical fad do-gooders want to force on consumers. Individual buyers will be able to pay for the coverage they want and not be forced to pay for coverage a major campaign contributor wants them to have. Policies must be offered in all states to escape individual state regulation. Any company selling a policy within a state must conform to that states “nancial stability rules. Third, no exclusions for pre-existing conditions if the patient can prove continuous coverage for the prior six months. Otherwise, a six-month waiting period. Patients who dont want to buy private insurance can participate in a federal high-risk pool. Depending on judges to reform healthcare is spotty and imprecise. We need Congress. The only negative impact my reform might have is on hospitals and the Medical Industrial Complex. Thats why it wont happen. Those insiders make large campaign contributions and the likes of Crystal Roberts dont. Michael Shannon is a commentator and public relations consultant, and is the author of A Conservative Christians Guidebook for Living in Secular Times.Ž He can be reached at mandate. mmpr@gmail.com.What if Obamacare sold homeowners insurance? Michael ShannonGUEST COLUMN 2 0 1 8 0 5 2 3 s e a 0 6 p d f 1 2 2 M a y 1 8 2 0 : 2 7 : 2 9

PAGE 7

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. option. They must wait for state-subsidized beds to open „ or seek out a scholarship. Absent additional Medicaid dollars, those beds are limited. Medicaid is playing a bigger role in the number of people who get treatment,Ž said Lindsey Vuolo, the associate director of health law and policy at The National Center on Addiction and Substance Abuse. Of course, Florida is a non-expansion state, and that may be having a disproportionate impact on the minority community, and making it harder for them to get access to treatment.Ž State Sen. Darryl Rouson, D-St. Petersburg, has toured rehab centers to learn more about Floridas raging opioid crisis. The faces he sees time and again during each visit are white. Blacks are noticeably absent, he said. Rouson, a former state prosecutor who is black, long struggled with his own addiction to crack cocaine. It took eight different treatment facilities for him to “nd sobriety. Now clean for 19 years, Rouson wears a gold Narcotics Anonymous bracelet as a reminder. He wants to see those same opportunities extended to other minorities battling substance abuse. We think the way to deal with this is through prevention, education and treatment,Ž Rouson said. Weve learned a lesson from the crack epidemic. It doesnt work unless you have treatment. You can capture their bodies, but you also have to capture their minds ƒ I have a passion for this. And I know treatment works.Ž This series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune. com/one-war-two-races/ intro/EQUALITYFROM PAGE 1 principal opening at Cracker Trail Elementary with a closing date of Friday, May 25. Also, Longshore is recommending two new principals for the 201819 school year: Shane Ward at Lake Country Elementary and Candis Dean at Lake Placid Elementary. Ward currently serves as assistant principal of Lake County Elementary Dean currently serves as assistant principal of Hill-Gustat Middle. Personnel recommendations are subject to approval by the School Board of Highlands County. Lake County Elementary Principal Erica Ashley had decided to return to the classroom as a teacher and Lake Placid Elementary Principal Andrea Summers will be resigning from the district to join her husband in the family business. The district is advertising for assistant principals at various levels and locationsŽ with a closing date of Friday, May 25. Avon Elementary Assistant Principal Isaac Durrance had announced he will be resigning at the end of the school year citing the busy family business. Also, he is planning to run for the District 1 Seat on the School Board of Highlands County. PRINCIPALFROM PAGE 1 Email Us Your News Tips To: COMMUNITY NEWS BRIEFSLOL monthly meetingSEBRING „ The Ladies of a Loss (LOL) meets once a month at three locations: last Tuesday of the month at Grace Bible Church at noon for potluck, last Tuesday of the month at 5:30 p.m. at Caddy Shack and the last Thursday at noon at Spring Lake Presbyterian Church. Open to all widows in Highlands County. No fee. For information, contact Donna Williams at 317-402-0914. Summer Reading ProgramLAKE PLACID „ The Lake Placid Librarys Summer Reading Program is in full swing. Sign up for the reading incentive program and receive a prize for books you read. Saturday, June 2 at 2 p.m. Gerard Tricarico brings his juggling and illusions. Friday, June 15 at 2 p.m. Katie Adams performs a Cinderella Puppet Show. Friday, June 29 at 2 p.m. Mark DeMaio brings storytelling with music and drums. Saturday, July 7 at 2 p.m. Mark Wade rocks out at the library. For information, call the library at 863-6993705 or visit myhlc.org. LEAD INSTRUCTOR, ENGINEERING PROGRAMYear-round, grant-funded faculty assignment to provide leadership and microcontrollers and programmable logic devices in electromechanical adno=3576814 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160MCG/4.5MCG B......360 DOSES) ....... $167.00 DALIRESP .....................500MCG B .........90 TABS............. $218.00 PROVENTIL FHA ............100MCG G .........800 DOSES ....... $153.00 SPIRIVA ........................18MCG G ...........90 CAPS ............. $147.00 ANORO ELLIPTA.....55MCG/22MCG B .....90 DOSES ........... $325.00 XARELTO .......................20MG B .............84 TABS............. $259.00 ELIQUIS .........................2.5/5MG B ........180 TABS ........... $284.00 ENTRESTO..............24MG/26MG B .........168 TABS ......... $793.95 PREMARIN ....................0.625 .................84 TABS ........... $117.66PREMARIN ...................0.3MG B .............84 TABS ........... $112.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pillVIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000adno=3575451

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com adno=3577766 Larkinhurst SofaNOW $699Matching LoveseatB O G O PRICE $339If 2nd Item of Equal or Lesser Value! & WAREHOUSE1122 W Locke Street Avon Park, FLWAREHOUSE HOURS:TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSEDAVON PARK SHOWROOM2900 US 27 SouthAvon Park, FLSHOWROOM HOURS:MONDAY SATURDAY: 10 AM 6 PM SUNDAY: 11 AM 4 PMWWW.TURNERFURNITUREONLINE.COM863-402-1688 TURNERFURNITURE *Sale excludes previous sales and promotions. HOURS:MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSED NEW for 2018! Memory Foam Innovation + Advanced Support o r t € TempActiv’ Gel Memory Foam € EverCool Plus Memory Foam € TempActiv’ Touch Fabric € Compatible with Serta Adjustable Foundations BUY A QUEEN MATTRESS FOR $999& GET THE ADJUSTABLE BASE FOR $450! 1/2 OFF**Of equal or lesser price UP TO12 MONTHSSpecial Financing Available!1 PlusLiving Rooms, Dining Rooms, Bedrooms, Mattresses & More! G OO B G O G G O O O G G B O O Buy One Get One Willowton Queen BedNOW $399Matching DresserB O G O PRICE $199If 2nd Item of Equal or Lesser Value!Denaraw Rocker ReclinerNOW $499Additional Rocker ReclinerB O G O PRICE $249If 2nd Item of Equal or Lesser Value!Ralene 5 Pc. Dining SetNOW $699Set includes table and 4 chairs.Matching ServerB O G O PRICE $379If 2nd Item of Equal or Lesser Value! BUY ONE, GET ONE G OO B G O G G O O G G B B O O Buy One Get One 1 / 2 OFF!* Memorial Day FIRST TIME E V E R

PAGE 9

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com According to former Emergency Medical Services Director Rick Weigand, Without a Florida licensed physician, we could not provide advanced life support care, so Dr. Geldart volunteered for at least 10-15 years before he was paid. Even after he was paid, it was just a token of what he was worth.Ž Weigand remembers a time back in the 1980s when a young girl was in critical condition, and a helicopter was not available to take her to Shands at the University of Florida. Geldart rode all the way to Gainesville with her. Despite his dedication, Geldart has not experienced burn out, or compassion fatigue. Dr. Geldart is one of the longest-standing medical directors for EMS in the state of Florida,Ž Weigand said. Not only does Geldart still enjoy working as a doctor, he constantly focuses on improving his medical knowledge and the programs that he supervises. He pushes for EMS to have the latest medical advances, and Highlands County was one of the “rst EMS programs in the state to have a computerized patient report system. I started both the EMT and paramedic program at SFSC,Ž Geldart said. He continues working with the college on these programs, approving teaching schedules and signing off on all the graduates. He personally interviews students who are not doing well to see if they will be able to perform the duties of an emergency medical personnel. Always striving to improve the countys health care system, Geldart is now working with the college to initiate a new program „ a paramedic to RN program. From serving medical programs in the community to providing care for people in nursing homes or in jails, Geldart works long hours to support the medical needs of the community. How does he accomplish so much each day? He only sleeps four hours each night. It all started when he was 12 years old. I would go to bed around 8 or 9 p.m. and I would get up before midnight,Ž Geldart said. I would catch chickens, put them in a crate, so they could be taken off to a facility. Then I would have a bath, sleep and go to school.Ž His ability to thrive on just 4 hours of sleep provides him with the ability to help thousands of people. In addition to his family practice and responsibilities as medical director of numerous programs, he visits inmates in the Highlands County jail once per week. He started a program to offer Vivitrol injections to inmates. These injections reduce cravings for opioids. We were the “rst jail to start using these injections,Ž Geldart said. In addition, Geldart oversees the program for the Highlands County Sheriffs Of“ce where deputies carry Narcon, a drug that can be administered to people who have overdosed on drugs. Geldarts experience with drug dependency has enabled him to design effective treatment plans for Tri County Rehab. When the rehab center believes they have the need to deviate from his established protocol, they give him a call. Geldart receives three to four calls a day regarding this, and he also works with Razau, a program for mothers who test positive for drugs before or after giving birth. When the Florida Center for Dual Diagnosis, a treatment center designed for people with mental health and drug programs, was closed, Geldart worked to reopen the program. He developed the medical and treatment part of the program. As he travels to various facilities, Geldart often listens to medical tapes and the JOY FM. Because I have to write controlled prescriptions and I have to be on the go, my granddaughter installed secure fax and securing texting,Ž Geldart said. I can write prescriptions and fax it back by using my iPhone, iPad and iWatch.Ž In addition to writing prescriptions while traveling, he still spends two hours each night writing prescriptions. Although he works days and nights, he still has time to dream of new programs that would bene“t the county. He wants to initiate a community paramedic program, which would allow doctors to send paramedics to patients when it is not a full 911 call. Paramedics will be able to respond sooner, and with more rapid treatment, people will be able to remain in their homes rather than being admitted to the emergency room. For example, someone with a respiratory problem could be treated before the situation escalated to an emergency. Since Geldart has no plans of retirement and he only sleeps four hours each night, he will continue to push the Highlands County community to the forefront of medical advancements and give patients the kind, compassionate treatment that is his hallmark. PHYSICIANFROM PAGE 1Earlier this month, he had a couch in the Sebring recycling bins. Mayor John Shoop asked if it was a good couch, and Wheatley said no. When the roll-off bins “ll up, people leave items on the ground, Wheatley said, and wind blows things all over the place. Beyond that, he said, the market for recyclables in general has collapsed. China, the biggest buyer, Wheatley said, stopped taking American scrap material at the start of May. Even when China did take American recyclables, he said, of“cials there insisted the loads be 99.9 percentŽ free of contamination from food, liquids, chemicals or other non-recyclable material. Which is impossible. We cant do it,Ž Wheatley said. There are few, if any customers beyond that who can buy at a good price, he said, and so the market is stagnant. The city of Sebring was exploring options for in-city recycling. Avon Park City Manager June Fisher told the Sebring City Council last Tuesday that she and Sebring City Administrator Scott Noethlich were looking at ways the two municipalities could work together on a program. She said when Avon Park collected recyclables in a single-stream curbside system, workers trucked it up to a Republic Services facility in Lakeland, with the associated fuel cost and a fee of $100 per ton. Tipping fees at the Highlands County Land“ll are $45 per ton for bulk waste, residential or commercial, for any individual or commercial hauler. Waste Connections currently collects recycling „ single-stream curbside „ and bulk garbage under contract with Highlands County. Wheatley said contamination is not bad at all there. Bob Diefendorf, Highlands County engineering projects manager, said Monday that the actual recycling cost per ton is built into the $173 per year annual assessment per home for garbage, recycling and other county solid waste programs. Meanwhile, the county pays Waste Connections by contract $9.60 per month per residential customer, Diefendorf said: Approximately 37,600 homes. Commercial customers have separate contracts with Waste Connections or any other contractors business owners want to hire, Diefendorf said. They are not locked into using Waste Connections. However, the recycling contamination issue has been a constant one, Diefendorf said. As early as January 2018, China mandated all recycled materials have no more than 0.5 percent contamination. Few if any recycling plants can achieve that. Residents have dumped so many non-recyclable items or plain garbage in or beside public recycling bins in Avon Park and Lake Placid, those have been pulled, too. Diefendorf said the market drop hasnt helped: Only $90 per ton for cardboard. Were just trying to regain some of our funds from when we pulled in 100-plus bins from all over the county,Ž Diefendorf told the Sebring City Council. Without a market, however, of“cials contemplated dumping contaminated recycling loads onto the bulk garbage land“ll, he said. The most disheartening is glass, which hasnt had a market for a while, but serves as good land“ll cover when crushed. Weve tried to have the glass bins beside the other one(s),Ž Diefendorf told the city council. When one “lls up, they put stuff in the glass bin. When its contaminated from the over”ow, we basically have to throw it away.Ž County of“cials have removed glass bins, for now, he said, in hopes that people will comply with the signs and use them only for glass when they come back. If the problem happens again, the county will remove them permanently, he said.DUMPSTERFROM PAGE 1 adno=3579931 adno =357 3 31 9931 (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US T O DAY!Sebring2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com LOCAL SPORTSFischer raising awareness of asthmaTalented IMSA driver is promoting his Project 02 IMSA Prototype Challenge Presented by Mazda driver TJ Fischer remembers vividly the day he thought his racing career was over. Racing in the Formula Renault 2.0 series in 2015 on the streets of Pau in France, Fischer … who was diagnosed with asthma as an infant … had an attack while in the car and was unable to breathe for more than 30 seconds each lap. He managed to “nish the race but collapsed after the checkered ”ag. Almost having racing taken away from me was the ultimate reality check,Ž he said. Now I am able to control my symptoms by following a strict regimen of medication, exercise and nutrition to make sure it never happens again.Ž Fischer admits he had not been using his maintenance inhaler frequently and was not listening to the signs his body was telling him. The episode was a turning point for him, and in the fall of 2016, he launched a nonpro“t organization, Project O2, as a platform to inspire, inform and innovate a new path to asthma awareness. Before his transition to IMSA at Sebring this March, Fischer was on the open-wheel ladder competing in USF2000, SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOIMSAs JT Fischer has helped raise awareness of asthma from his unique position as a race car driver for Wright Motorsports.ASTHMA | 11 Benton wins Elite Series TitleEarns first victory at Texas Fest On Lake TravisDrew Benton of Panama City, Fla., capped off an impressive week with a Championship Sunday “ve-bass limit that weighed 16 pounds, 15 ounces to win “rst place and $100,000 at the 2018 Toyota Bassmaster Texas Fest bene“ting Texas Parks and Wildlife Department. The third-year pro “nished in fourth place at his “rst tournament as a Bassmaster Elite Series contender; today he bested the Top 108 bass anglers in world with a four-day weight of 67-15. Bentons “nal day didnt start out as planned. After a minor rule infraction, he had to endure a 15-minute delay at take off, which he feared would impact his morning bite. It was a stupid mistake on my part,Ž he said. But over the past couple of days, I was catching my best “sh during the “rst 15 to 20 minutes of the morning in a marina up Lake Travis. I was sharing water with Marty Robinson, and he graciously agreed to let me have that area to myself, even after I sat in the penalty box for 15 minutes. That was huge, and Im grateful he worked with me.Ž Benton was sure to acknowledge Robinsons generosity and sacri“ce, although he later found out that due to the cloudy, rainy weather the action in his marina had faded. Im con“dent the weather this morning really suppressed the shad activity that had the bass feeding so heavily during the previous mornings,Ž he said. The weather also kept the pleasure SPECIAL TO HIGHLANDS NEWS-SUN SEIGO SAITO/B.A.S.S. PHOTODrew Benton of Panama City, Fla., won the 2018 Toyota Bassmaster Texas Fest beneting Texas Parks and Wildlife Department on Lake Travis.ELITE | 11The Freshwater “shing forecast for the last half of the third full week of May gives anglers the “rst quarter moon phase and signi“cant daily rainfall as a dominate east-to-southeast wind produces the rainy season tropical weather pattern. All “shing factors considered, the next “ve days anglers will enjoy midmorning “shing as the winds pick up to ideal speeds and rain cloud formation starts. There will be a slight increase in atmospheric pressure at that time and a light chop will develop, both of which will trigger feeding activity. The more overcast conditions prevail, the more “sh move away from cover and the longer anglers will need to work in order to “nd concentrations of “sh. Crankbaits, spinnerbaits, jerkbaits, and chatterbaits, slow rolled, will produce well. The slower and deeper the retrieve speed and depth, the larger the “sh will be. Best Fishing Days : Today through Friday with Friday morning being best due to being the pre-front weather-change day. Major Fishing Period: Today the moon is underfoot at 8:50 a.m. and will produce a feed rating in the 4-5 range from 7:30-11:30 a.m. I expect this feed activity period to remain in the three to four hours leading up to solar noon at 1:22 p.m. Minor Fishing Period: Today the moon is overhead at 9 Today the moon is overhead at 9:15 p.m. however there has been a weak spike in pressure during thunderstorm activity during the sunset period. Therefore I predict good rain-“shing with a rating of 4 from 7-10 p.m. Prime Monthly Periods: May 26-31 full moon, June 10-16 almost super new moon, 26-30 weak full moon, July 10-16 super new moon, 24-29 weak full moon. Highlands Bass Angler Bass Guide-Trips: A 6-7 hour charter for $250.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection Mid-morning fishing turns on Dave DouglassHIGHLANDS BASS ANGLER FISHING | 11 Sebrings Gracie Cosgrave will get to continue playing the sport she loves and receive a quality education at the same time. Cosgraves hard work and dedication paid off as she signed to play volleyball at South Florida State College. Im so thrilled to be able to play volleyball in college and get a great education,Ž said Cosgrave. I have a really great home life and I get to stay here and be with my family while playing the sport that I love and get a free education. Its a really great opportunity that I just couldnt pass up.Ž Cosgrave, who played varsity for two years and helped the Blue Streaks win district titles and advance to the state playoffs both years, had 183 digs from her backcourt position. The versatile and talented senior also had 11 kills at the net and used her powerful serve to amass 26 aces. Gracie was a defensive specialist,Ž said Sebring volleyball coach Venessa Sinness. She is quick and has excellent re”exes. I think South Florida State College is a good “t for her. Its a small school, its close to home and its good to have a local girl playing for the Panthers.Ž Cosgraves athleticism and ability caught the eye of long-time South Florida State College volleyball coach Kim Crawford. Ive known Gracie for years from club volleyball,Ž Crawford said Tuesday. She loves the game and Cosgrave signs with PanthersBy MARK PINSONSTAFF WRITERSebring standout to play volleyball at South Florida COURTESY PHOTOSebrings Gracie Cosgrave signed to play volleyball at South Florida State College. Front row, from left, South Florida State C ollege volleyball coach Kim Crawford, Gracie Cosgrave and Sebring High volleyball coach Venessa Sinness. Back row, from left, Mike Lee Kelly Cosgrave, stepmother, Brian Cosgrave, father, Jennifer Lipowski, mother, Sebring High principal Kim Ervin. FILE PHOTOSebrings Gracie Cosgrave had 183 digs and 26 aces to help the Blue Streaks qualify for the state playos last season.COSGRAVE | 11

PAGE 11

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com is a hard worker. Gracie was a setter for the club volleyball team and I see her as a setter slash defensive player for us. She also has a fantastic serve that we can use at certain times to help us.Ž Cosgrave has a chance to contribute to the South Florida volleyball program as a freshman, it just depends on how fast she is able to adjust to the higher level of competition the Panthers will face. Its hard to say who will play a lot until we get in the gym because the girls are on summer break and are hopefully doing what theyre supposed to be doing, Crawford said. After the summer break we have three weeks of practice before our “rst match. Sometimes the kids you feel wont get a starting spot wow you in practice and earn the right to start. Gracie is a hard worker, has good fundamentals and just needs repetition in the gym. When she comes in shes going to see higher caliber teammates on the ”oor. We like to recruit locally and its nice to have someone like Gracie who loves the game and wants to play. That kind of desire can push a player to the next level.Ž South Florida lost “ve talented players off of last years squad which struggled through a tough season. We had a rough season last year,Ž Crawford said. After the hurricane we didnt win a match. But four of the players from that team have gone on to play at four-year schools and Im very proud of them.Ž Crawford is looking forward to seeing what the incoming freshmen will bring to the team. We have seven players returning and Im looking forward to seeing what the recruits can do when they come in,Ž the veteran Panther coach said. Summer is long for me as a coach with not having a team in the gym and Im looking forward to next season.Ž Cosgrave is excited to be attending South Florida and intends to study nursing. Im so happy to be able to play volleyball for coach Crawford,Ž Cosgrave said. Ive known her for seven years through club volleyball and I love her. Im leaning towards the nursing program because Ive always been interested in that and Im going to see how it goes. After my two years at South Florida I plan to transfer to a larger university and “nish out my degree and become a Registered Nurse.Ž Cosgrave becomes another local student-athlete who worked hard in the classroom and on the court to earn an opportunity to continue to play a sport in college and get an education which will help them succeed in the game of life.COSGRAVEFROM PAGE 10 FILE PHOTOGracie Smoak (1) and the Sebring volleyball team won their fourth consecutive Class 6A-District 10 championship last year. The Blue Streaks advanced to the regional seminals. provided. Custom bass “shing charter packages available. Call 863381-8474 to plan and book your bass “shing experience today. Fishing Product Sale: The Gun Rack-Pure Grit Boot Company at 5621 US 27 Sebring, (half mile south of Florida Hospital) is currently having a 50% Off All Fishing Products Sale as they phase out that aspect of their business. For great “shing product prices stop in and cashin while supplies last. Better hurry. Seasonal Safety Notes: Alligators are now in their mating season which occurs from April through August. Males are very aggressive and any shallow body of water will have dangerous gators so be alert. Expect gators to be in your pools and other areas near small waterways. Gators will be where they usually are not, so scan areas for gator activity. Istokpoga.info News: The lake level is at 38.45 feet above sea level, which is the max-level in the 12-inch management-threshold range for the end of May. The minimum level is 37.50 currently and will remain at this annual low mark until July when it is raised six inches over a six-week period. The maximum level will be dropped this month to 38.25 by June 1 … an additional 3 inches from todays level. This seasonal rain-buffer schedule is necessary because the lake “lls six times faster than water is able to be released during major rain events and extended rainy periods. Currently three of four S68 gates are open nine inches and ”owing a combined 850 cubic feet per second. Interested in “shing the Istokpoga spillway? Visit Istokpoga.info website and click on the links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status webpage. Youll “nd water level and ”ow status data of all water way structures from Kissimmee to Clewiston. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Access this article online using, FloridaLakesFishingForecast. com or BassFishingForecast.com Fishing from Shorelines: Learn where the deeper water comes closest to shorelines using a lake contour map. There are forty-“ve Highlands County lake maps published online at FloridaLakesMaps. com. Each map is edited to include boat ramp locations and have been enlarged for easy reading of the lake-bottom contour delineations. Youll discover that the majority of the lakes public boat ramps and docks are located within the better shoreline “shing areas. HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing packages for beginners to professional anglers are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 10 Pro Mazda and Indy Lights. Throughout his 2017 season, he engaged over 5,000 families at six race events and partnered with seven organizations nationwide to drive Project O2 missions forward. Over the next two years, his goal is to expand Project O2s reach to over 100,000 asthma-affected families and raise over $500,000 for asthma awareness and Project O2. Among the initiatives Fischer has introduced through Project O2 is the #Race2TheRescue campaign, which is a simple, yet effective outreach designed to standardize the distinction between rescue and maintenance inhalers. Through the campaign, corresponding #Race2TheRescue stickers are distributed to asthmatics nationwide via neon orange RESCUE INHALER and neon green MAINTENANCE INHALER stickers. Most recently, Project O2 partnered with The Fight for Air Climb in downtown Los Angeles in April to raise funds for the Lung Association and the “ght against asthma, COPD, lung cancer, and other chronic lung diseases. Fischer hopes to continue to use the platform that racing provides as a way to spread asthma awareness. The education already out there on how to control asthma is amazing, the problem is its very unengaging,Ž Fischer said. Its a life-threatening thing, but the trouble is getting kids to listen and engage with the problem at hand. What weve found with Project O2 and my whole platform with racing is its like showing up to school one day, and theres an astronaut or a race car driver talking about asthma. Suddenly everyone is listening. My story with having an asthma attack during a race, its a very relatable situation,Ž he added. I was trying to do the sport I love and pursue my profession.ŽASTHMAFROM PAGE 10boaters off the water, which allowed me to “sh some areas that were otherwise un“shable.Ž The 30-year-old angler had two different patterns going: One in the morning and one in the afternoon. I found some “sh during practice that helped me throughout this tournament,Ž he said. But I really didnt put it together until later in the day on Day 1. I was using a walking topwater presentation that was working well throughout the day, even in the hot sun and clear skies. I decided to give it an hour during the “rst day, and it paid off.Ž Benton was using a 7-foot, 1-inch Phenix Rods Feather casting rod paired with a Lews Team Pro Magnesium Speed Spool baitcaster in a 7.5:1 gear ratio loaded with 65-pound Smackdown Seaguar braid. His topwater lure of choice was a Bagley Knocker B rigged with Owner No. 2 trebles that caught bass around docks in marinas, over schooling bass, near bushes and along rocky shorelines that were protected from the wind.ELITEFROM PAGE 10 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. The Town of Murals How it All Beganadno=3578925 Presenting a reliable, energy ef“cient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the Performance’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Kami with Proud Parents, Kari and Sam Congratulations to Our Oldest Granddaughter Kami McGrath for Graduating from Sebring High Schooladno=3577873

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: O'Reilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All-Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR COCA-COLA 600 2018 SCHEDULE AND WINNERS 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKEVIN HARVICK When does the bubble burst? KYLE BUSCH Pure talent JOEY LOGANO Turns 28 this week CLINT BOWYER Turns 39 next week MARTIN TRUEX JR. Still bad with a plate DENNY HAMLIN 0-for-25 at Charlotte KURT BUSCH Career win No. 30 may come Sunday KYLE LARSON Keep one eye open for Joey BRAD KESELOWSKI Cant keep it in gear this year ARIC ALMIROLA Eleven Charlotte starts, one top-10MOTOR MOUTHS PODCASTWe take off the restrictor plates to discuss the big weekend of racing ahead. Tune in online at www.newsjournalonline.com/ daytonamotormouths 1. Kyle Busch 503 2. Joey Logano 491 3. Kevin Harvick 484 4. Brad Keselowski 396 5. Kurt Busch 393 6. Clint Bowyer 386 7. Denny Hamlin 380 8. Martin Truex Jr. 376 9. Ryan Blaney 365 10. Aric Almirola 342 11. Kyle Larson 336 12. Jimmie Johnson 286 13. Erik Jones 285 14. Alex Bowman 271 15. Chase Elliott 266Whos Jonathan Marshall, and why should I know him?Marshall is the guy just hired by the NASCAR team owners who make up the Race Team Alliance. As the new executive director, he will obviously be a key “gure in upcoming discussions (battles?) with NASCAR leadership over the direction of the sport. RTA chairman Robert Kauffman said it was time to have a full-time executive who wakes up every day thinking of how to move the collective interests of the RTA member teams forward.ŽShould we care?Only in the eventual changes to the business model, as it pertains to future schedules, race-day logistics, etc. Its somewhat interesting that Marshall was formerly an upper executive with the World Surf League, so if theres anyone who knows how to get back on the wave, it should be him.„ Ken Willis, ken.willis @news-jrnl.comCUP SERIES: Coca-Cola 600 SITE: Charlotte Motor Speedway (1.5 -mile quad-oval) TV SCHEDULE: Thursday, practice (Fox Sports 1, 2:30 p.m.), qualifying (Fox Sports 1, 7 p.m.). Saturday, practice (Fox Sports 1, 9 a.m. and 11 a.m.). Sunday, (Fox, coverage begins at 5:30 p.m.; green ”ag, 6:15 p.m.) XFINITY: Alsco 300 SITE: Charlotte Motor Speedway SCHEDULE: Thursday, practice (Fox Sports 1, 4 p.m.). Saturday, qualifying (Fox Sports 1, 10 a.m.), race (Fox Sports 1, 1 p.m.) Was slower better at AllStar Race? GODSPEAK: There was passing, side-by-side racing, and the “eld could see the winner at the “nish. It worked. KENS CALL: The general consensus says yes, so who am I to argue? Prepare for more blue-plate specials in 2019. Where does Danica “nish at Indy? GODSPEAK: Maybe a bit cautious at “rst, then she sneaks up through the “eld for a top-10 “nish. KENS CALL: If she doesnt “nd a wreck, Ill say a solid 12th. JOEY LOGANO VS. KYLE LARSON: Near the end of the All-Star Race, Larson bumped into Logano, who skimmed the wall, then immediately turned Larson around off Turn 4. GODWIN KELLYS TAKE: Since this was a nopoints race, both drivers shrugged it off. As Larson said: He got into the wall, got mad at me and retaliated. It is what it is.Ž WINNER: Kevin Harvick REST OF TOP 5: Martin Truex Jr., Kyle Busch, Joey Logano, Kyle Larson FIRST ONE OUT: Chris Buescher DARK HORSE: Kurt Busch DONT BE SURPRISED IF: Harvick stretches his winning streak to four, counting last weekends All-Star Race victory.THREE THINGS TO WATCHALLSTAR RACE THREE THINGS WE LEARNED1. Defending champOddly enough, Austin Dillons “rst two NASCAR Cup Series wins came in crown-jewel events „ last years Coca-Cola 600 and this seasons Daytona 500. Now it is time to defend his Charlotte title. Im really pumped about the 600,Ž said Dillon, who won on one of them fuel-mileage dealsŽ in 2017. If fuel mileage is the way we do it, we will do it that way again, it doesnt matter,Ž he said.2. Plate debateSteve ODonnell, who carries the title of executive vice president and chief racing development of“cer, made an appearance after the All-Star Race. Apparently, NASCAR hopes to use this same package at some tracks next season. For us, we've got to take the time, be smart about this, really look at it, see where we can go from here,Ž he said. But I think it's fair to say that this is something we absolutely want to look at.Ž3. No. 47 sparked?AJ Allmendinger won the NASCAR Cup Series race that everyone soon forgets about „ the Monster Energy Open. The victory got Allmendinger into the spotlight All-Star Race, but may have also sparked up the No. 47 Chevrolet team and driver. The “rst stage was pretty awesome to go 18th to fourth in a couple of laps,Ž Allmendinger said of All-Star Segment 1. Really competitive and proud of the guys.Ž„ Godwin Kelly, godwin.kelly@news-jrnl.comAustin Dillon climbs from the No. 3 Chevrolet. He hopes to take that team back to Victory Lane in Sundays Coca-Cola 600. [NEWS-JOURNAL/PETER BAUER] 1. When youre hotDont look now, but Kevin Harvick is riding another three-race winning streak following his All-Star Race victory. Harvick needed a push from Joey Logano to notch this win since the Cup cars were running restrictor plates. That is just the way that most of us do it from Ford,Ž Harvick said.2. Charlotte platesThere was very little blowback from the garage area after the All-Star Race was staged with a restrictor-plate package. Yeah, I actually had some fun, really,Ž said Chase Elliott, driver of the No. 9 Hendrick Motorsports Chevrolet. It was different for sure, but it wasnt all bad.Ž3. No carry-overIn years past, the savvy crew chiefs would use the All-Star Race as a test run for the Coke 600. Since NASCAR used a plate setup Saturday night, there was nothing for the mechanics notebooks. We will come back next week to a normal program and go for it there,Ž Jimmie Johnson said.„ Godwin Kelly, godwin.kelly@news-jrnl.comKevin Harvick and his wife, DeLana, celebrate his All-Star Race victory, which paid $1 million to the race winner. [AP/CHUCK BURTON]

PAGE 13

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, May 23, 2018 Music in the Museum season finale FridayAVON PARK „ The season “nale of the of the popular Music In The MuseumŽ showcase takes place Friday, May 25 from 7:30 p.m. to 10 p.m. at The Peter Powell Roberts Museum of Art. The performance program features area singer/songwriters presenting their original compositions in an intimate setting. This installment, hosted by Larry McCandless, will feature artists who have been crowd favorites in the past. Those artists are Christine Scholtus, Tom Brashares, Ray Cerbone and Scott Kromel. Scholtus, who now lives in Sebring, has been performing and writing for around 30 years. People always ask me what genre of music I do and I call it, mystical music. People that are familiar with my songs get that. Thats my topic, its always spiritual. I tell a story but its always an allegory for a spiritual lesson. My songwriting is very open and candid,Ž Scholtus said. I kinda just open up my heart and say, here look inside. Its very vulnerable. I think they call it confessional songwriting. Im a very open person because Ive dealt with those things that I sing about and talk about. That includes lessons Ive learned through bad choices.Ž The advertised genre of Brashares is Homegrown Folk.Ž No argument there, but for those who have seen him perform, you know he is not necessarily limited to any one style. When the mood strikes you may hear blues, a little rock n BY JIM ERVINCORRESPONDENT COURTESY PHOTOScott Kromel.MUSEUM | 2 COMMUNITY NEWS BRIEFSAARP Smart Driver ClassSEBRING „ AARP will offer its Smart Driver Program from 9 a.m. to 3:30 p.m. Thursday at Heacock Insurance, 1105 U.S. 27 North in Sebring. Class is six hours completed in one day. No driving or written test. To register, call Alfred Nolton at 863-385-4813. Italian Night dinnerAVON PARK „ Forty & Eight (40&8) Voiture 899 will sponsor an Italian Night dinner 4:30-6:30 p.m. Friday at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Dinner is $8 and includes lasagna, garlic bread, salad wedge and Boston cream pie. Open to the public, smokefree environment. Dinner bene“ts 40&8 programs. Dirty Dozen canoe raceSEBRING „ The Elks Club of Sebring will host a Dirty Dozen Canoe Race on Lake Jackson Saturday at the Elks Club of Sebring on Lakeview Drive. Gates open at 8:30 a.m. and canoes launch at 10 a.m. $45 per paddler ages 13 and up. Canoes are three-person teams. Kids 8-12 are $35. Proceeds to bene“t Folds of Honor Foundation. For more information, call 863-202-1919 or email cross“tsebring@ yahoo.com. Wild Hawg Cornhole TournamentSEBRING „ The inaugural Wild Hawg Cornhole Tournament will take place Saturday, May 26. Teams will be drawn at 2 p.m. and the tournament will begin at 3 p.m. Cost is $10 per player for the double-elimination tournament. Winning team receives tee-shirts and splits the cash pot. Second-place team receives $20 gift cards. There will be food and drink specials during the tournament.Memorial Day celebration LAKE PLACID „ The American Legion Post #25 in Lake Placid will have their Memorial Day cookout on Sunday, May 27. Food served 4:30-7 p.m. and entertainment by Jay & Patty from 5-8 p.m. Flag ceremony Monday, May 28 at 2 p.m. For information, call 863-465-0975. Memorial Day ceremonyLAKE PLACID The Lake Placid Elks #2661 will host a Memorial Day ceremony at 11 a.m. on Monday, May 28, at Elks Post 2661, 200 C.R. 621 in Lake Placid. Guest speakers include Mack Payne and Chief Fansler. Free hot dogs and chips to follow. Military Sea Museum Memorial Day activitiesSEBRING „ The Military Sea Services Museum will hold a remembrance ceremony to mark Memorial Day on Monday, May 28, at 2 P.M. The museum will also take the opportunity to celebrate its 20th anniversary. The public is welcome to attend the ceremony. Following the ceremony, a cake cutting and free guided tours will be offered to the public. The Military Sea Services Museum is dedicated to preserving and maintaining the customs and traditions of the three military sea services: the United States Navy, the United States Marine Corps, and the United States Coast Guard. The museum is a 501 (c)(3) entity and is staffed entirely by volunteers. The museum is located at the corner of Kenilworth and Roseland avenues, about a mile east of Sebring High School. For more information, contact the museum at 385-0992. BRIEFS | 3AVON PARK „ Little Slices of Heaven on Hwy 27Ž is the current „ and “nal „ exhibit of the year at the Museum of Florida Arts and Culture on the campus of South Florida State College. It features destinations and attractions which existed from 1934 … 1970. It is a visual road-trip through bygone Florida via photos, videos, memorabilia, artifacts and “ne art on loan by Florida artists as well as art and historical institutions. Participating artists include: Shannon Cummings, Cindy Rose Eaton, Carl Knickerbocker, Curtis Nelson, Johanna ODonnell and Richard Reep. The exhibit is the brainchild of Megan Paquette Stepe, MOFAC curator. It took a year of her life, in between all her other duties, to produce this wonderfully historic ride down the backbone of Florida,Ž as Hwy. 27 was once referred. I started researching everything “rst, like, what was on Hwy 27?Ž explained Stepe. I just went really big, where it ran, what counties. I think I even said, old tourist attractions in Florida. (Internet search). Then I took a map and said, okay, where is this? And I just went through and was like, how far away from (Hwy) 27 was this? In the early days, in like the 1930s and 40s, I would have said, well, how far off 27 would they go? So that helped me. And like in the 50s and the 60s, how far off 27 would people go? I tried to put myself in the mind of a traveler back then, and one thing led to another,Ž Stepe said. Then there was research, research, and sometimes youll fall down these rabbit holes. Like I could not “nd anything on DoglandŽ other than it existed. Then one day I happened upon a blog (by the family) and I was like whoa! I found all these pictures, and then more information, and that was perfect. Those are always really gratifying moments when you “nd something and its like, wow. It was a lot of fun. Theres just some really charming places.Ž Stepe went on to say, I love doing research, but it was a process. Little by little it came together. I enjoyed interviewing people too. I met with David Schmidt from the museum at Highlands Hammock, he sat with me for a long time and loaned a bunch of old photos of the creation of Highlands Hammock and how that happened. I Museum turns into a Slice of HeavenBy JIM ERVINCORRESPONDENT JIM ERVIN/CORRESPONDENTCurator Megan Stepe has a laugh. An old sign for Cypress Gardens. Dog Land.HEAVEN | 11 Dont miss Highlands Little Theatres performance of Arsenic and Old Lace that runs from June 1 through June 17. Its a classic comedy involving two sweet little old ladies, their special brew of wine and a hobby to die for. These ladies have been poisoning lonely old men for years, helping them to “nd eternal peace. Their nephew, Mortimer, discovers the mad gene in their family, which has also touched his brothers, has de“nitely been passed on to his elderly aunts. Cast: Abby Brewster (Suzanne Schilffarth), Martha Brewster (Kathy Helmer), Mortimer Brewster (Andrew Macbeth), Teddy Brewster (Ben Reser), Jonathan Brewster (Bill Farmer), Dr. Einstein (J.D. Arsenic and Old Lace opening getting nearBY SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTTeddy Brewster (Ben Reser), Abby Brewster (Suzanne Schilarth) and Rev. Harper (John Moran).ARSENIC | 5

PAGE 14

B2 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com roll or possibly some gospel, in addition to folk. At one time he was in a band with David Crosby and once jammed with Jimi Hendrix. Brashares sees life through the lens of artistic perspective. Welltraveled and seasoned, he carries a suitcase full of stories from a life full of living. Cerbone has been playing the guitar since around 1965, 1966. I didnt really start (getting serious about) playing much until the 1980s. I was listening to the likes of Bonnie Raitt, Chris Smither, Rory Block, people who played in the blues vein. Rory especially is probably the greatest purveyor of original blues roots music in the world today. Shes still doing it. I had private lessons with her, got to know her real well.Ž Cerbone is a member of the blues rock band Apocalypse Blues Revue. He is also a solo artist and is currently working on his own CD of Americana music. Americana is roots music, so it encompasses a lot,Ž said the proli“c songwriter. Cerbone is known for his rich storytelling steeped in real life experience. Kromel, who was unavailable to comment for this story, is a Country Gospel artist with a gifted pen. You can hear a sampling of his work on his Facebook page. How Much Do You KnowŽ is a particularly moving song. Admission to the event is free. This is a give-asyou-can fundraiser for the Museum. Soft drinks will be available. For more information contact: Fred Leavitt (863) 402-8238 or email info@heartlandculturalalliance.org The museum is located at 310 W. Main Street.MUSEUMFROM PAGE 1 Christine Scholtus. Tom Brashares. Larry McCandless. JIM ERVIN/CORRESPONDENTLake Placids Ray Cerbone in his home.COME BY AND SEE US TODAY OR CHECK US OUT ONLINE! Call Ahead to Ensure Availability! HOURS:Mon. 9am-4pmTues-Fri. 8am-6pmSat. 9am-4pm3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 Like Us on YOUR SOURCE FOR ALL YOUR GAME MEATS!BISON € ELK € VENISON WE SUPPORT THOSE WHO DEFEND OUR FREEDOM adno=3568166 Sebring Firemen Inc. and Highlands News-Sun invites the public to the Questions? Call (863) 386-5808. Sponsorship opportunities are also available.All-Highlands Parade of Athletes Banquet on May 24, 2018 at 6 p.m.TICKETS CAN BE BOUGHT ONLINE AT 2018ATHLETEBANQUET.EVENTBRITE.COMto celebrate local high school athletes achievements and to award a male and female athlete of the year!$15Advance Tickets$20 at the doorIncludes dinnerBanquet to be held at Highlands News-Sun Center Highlands County Fairgrounds 781 Magnolia Ave. € Sebring SPONSORS: TICKET SPONSOR: 2018 of Athletes of AthletesAll-Highlands All-Highlands LAKE PLACID CARETAKERS, INC. adno=3577414

PAGE 15

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com VPK registration now openSEBRING „ Voluntary Pre-Kindergarten registration is now open for 2018. Visit the school board website at highlands.k12.”.us to get started. Classes begin Tuesday, May 29 and no transportation is provided. VPK is free for quali“ed students. For more information, contact Tracy Mays at 863-471-5569.Orchid Society meetingSEBRING „ The Orchid Society of Highlands County will hold its next meeting at 7 p.m. on Tuesday, May 29, at the Sebring Civic Center, 355 West Center Street. Guests are always welcome. For information, call Glen at 863-471-6171. Summer Reading ProgramLAKE PLACID „ The Lake Placid Librarys Summer Reading Program is in full swing! Sign up for the reading incentive program and receive a prize for books you read. Saturday, June 2 at 2 p.m. Gerard Tricarico brings his juggling and illusions. Friday, June 15 at 2 p.m. Katie Adams performs a Cinderella Puppet Show. Friday, June 29 at 2 p.m. Mark DeMaio brings storytelling with music and drums. Saturday, July 7 at 2 p.m. Mark Wade rocks out at the library! For information, call the library at 863-6993705 or visit myhlc.org. Childrens summer art classesLAKE PLACID „ The Caladium Arts & Crafts Cooperative childrens summer art classes begin Tuesday, June 5 and run through Saturday, June 16. 10-11:30 a.m. and 1-2:30 p.m. Classes are $12 each, cost includes supplies. Payment is due on sign up. Please sign up at front desk of the Co-op. For information, call 863-699-5940. Food manager classAVON PARK „ Certi“ed Professional Food Manager Review Class & Exam will take place on Wednesday, June 6, at the Ridge Area Arc Training Room, 4352 Independence Street in Avon Park. Class is 8:30 a.m. to 12:30 p.m. with exam 1:30-3:30 p.m. Cost is $150 per student. Includes 7th Edition ServSafe Guide. Register at 4352 Independence Street, Avon Park no later than June 1. Miss Avon Park contestants wantedAVON PARK „ All school age young ladies living or attending school in Avon Park are invited to participate in the upcoming Miss Avon Park Chamber of Commerce pageant program. Available for ladies from kindergarten to 12th grade. The Pageant is set for 6 p.m. on June 2 at Union Church. Pageant packets can be picked up at the Avon Park Chamber Of“ce or email request details to celestejcarr@aol.com. Dance lessonsLAKE PLACID „ Dance instructor Gina Guirola is holding dance lessons Monday through Thursday at 4:30 p.m. and 5:45 p.m. at her studio at 924 Lake Dr. E in Lake Placid. Dances taught include Tango, Salsa, Foxtrot, Waltz, Rumba, Bolero and Cha Cha. Call Guirola at 603502-2490 or email ginag325@gmail.com for more information.Sebring Library Summer Book ClubSebring Library will be hosting a Summer Book Club for incoming 4th and 5th graders. Registration is required as space is limited. Meetings are Thursday, June 28 and Thursday, July 19 from 10:00 a.m. to noon. Well discuss a different book each of those days. For more information, stop by the Sebring Library or call 863-402-6717. Ask to speak with Miss Krystal in the Childrens Department.Womens Club Mah Jongg TournamentSEBRING „ The Sebring Womens Club Mah Jongg Tournament will take place Saturday, June 23. The cost is $25 per player and includes a delicious summer lunch, fantastic desserts, a 50/50 drawing, a money tree (Alan Jay Automotive Network) and several door prizes. To register or for more information contact Sandy Haka at 863-658-1717.BRIEFSFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTPlayers compete in last years Womens Club of Sebring Mah Jongg Tournament. This years tournament takes place on Saturday, June 23. adno=50533988 Are You Looking For An In-Home Care Company, But Not Sure Where To Start? Give US A Call! L-N-S In-Home Care, LLC, offers around the clock care for your loved one or hourly care! We at L-N-S understand caring for a loved one is both emotionally, mentally, and physically challenging! At L-N-S our caregivers are ready to help you with your loved one. You need to run to the store, or have a afternoon to yourself just to breath? Give us a call we would be honored to help. We offer Alzheimers Memory loss care all the way to end of life care we work with the health care provider as well as hospice. OUR SERVICES INCLUDE: Companionship Errands/ shopping Light house keeping Meal preparation Medication reminders Transportation to doctor visits Above all...respect & care for your loved one We work 7 days a week, 24 hours A day, so you dont have to L-N-S In Home Care, LLCLori Scheibel377 S Sun N Lakes Blvd. Lake Placid, FL 33852863-633-0742lnsinhomecare@gmail.comwww.lnsinhomecare.comCall or email Lori to schedule a FREE CONSULTATION and set up a care plan for your loved one! adno=3579304 This Years Guest Speaker will be:Pastor John Beck, US Marine Grilled Hot Dogs, Chips & Soda to Follow Ceremony. A VERY SPECIAL THANK YOU TO:€ Veterans In Arms VMC € Jimmys Flower Shop € Walmart € Sebring High School JROTCA SPECIAL RECOGNITION TO THE FOLLOWING FOR CHAIRING THIS YEARS EVENT:Knights of Columbus, Avon Park Vietnam Veterans of America, Chapter 1097 Please join us for our 8th Annual Memorial Day Ceremony & Cookout beginning at 9am on Monday, May 28th. Lakeview Memorial Gardens 854 Memorial Dr. Avon Park, FL 33825 € 863-385-4942 www.lakeviewmemorialgardens.com A Salute to Our Soldiers Past€Present€FutureWe salute the men and women who have served in our Armed Forces, those who serve today, and the future generations who will carry on the honorable duties of protecting and preserving Americas freedom. Their dedication, patriotism, sacrifice and courage will always be remembered.adno=3578609 FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3574165

PAGE 16

B4 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com LAKE PLACID „ The Orchid Society of Highlands County presented a scholarship in the amount of $750 to Bethany McLean for the 2018-19 academic year. Bethany plans to attend Yale University and will be majoring in ecology. We wish you continued success in your future academic endeavors and we hope to hear from you with an update while pursuing your college degree.Ž said the group. They also wish to thank Orchid Society members for their many contributions toward helping to fund this wonderful award.Orchid Society hands out scholarshipSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOPresident of the Orchid Society, Glen Shellhammer presents a scholarship to Lake Placid High Senior Bethany McLean. Photo taken by Sue Shellhammer. LAKE PLACID „ Carl Canevari was recently named Lake Placid Elk of the Month for May. Lake Placid Elks Exalted Ruler Susan McGinnis said, This gentleman has done many things around our Lodge. You will see him helping with all types of maintenance issues here. We cant say Thank You enough for volunteering your time! Carl was just installed as Esteemed Lecturing Knight. We are grateful that you have decided to accept this position. If you see him dont forget to let him know hes appreciated!ŽLP Elk of the month for MaySPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOCarl Canevari, Lake Placid Elk of the Month for May. KIM LEATHERMAN/STAFF Lake Placid Chamber of Commerce representatives, friends family and neighboring business owners attended the recent relocation and re-grandopening of Cow Pies II on Main Street in Lake Placid.Cowpies celbrates re-opening at new location Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! NOW OPEN FACTORY OUTLET UP TO 70%OFF I saved over $ 1200 on my€ Low Price Promise € No Credit Needed € 120 Night Guarantee € Same Day Delivery € Local Family OwnedQUEEN SETSfrom $ 299KING SETSfrom $ 399 Mon-Fri 9am-5pm € Sat 9am-3pm € Sun closed 863-453-55801009 U.S. Hwy 27 S. Avon Park, FL 33825 www.facebook.com/mattressdirectusafactoryoutlet CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial CARPET€UPHOLSTERY LLC CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other oers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other oers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other oers. Expires 05/31/18Residential & Commercial LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 FURNITURE DECOR JEWELRY (800) 572-8607 adno=3573069

PAGE 17

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com Baird), Elaine Harper (Carly Juve), Rev. Harper (John Moran), Of“ce OHara (Mitch Hoak), Lt. Rooney (Daniel McFee), Of“cer Brophy (Devin Brubaker), Of“cer Klein (Seth Hagen), Mr. Witherspoon (Dean Lundy) and Mr. Gibbs (Art Harriman). Im very excited about this show. It has been a long time since I directed a non-musical show,Ž said director Patty Young. I was ready for a new challenge. When there is no music to provide the emotions to guide you through the scene, it is up to the director to express the vision and purpose of each line and for the actors to act it out.Ž Suzanne Schilffarth plays Abby Brewster, one of the sweet little old ladies. Abby is so sweet and loving. She has everyones best interests at heart. She wants to help the suffering, lonely old men “nd peace.Ž Abby and Martha create their very special brew of elderberry wine. They see no wrongdoing in their hobby. Nephew Mortimer is getting married to Rev. Harpers daughter, Elaine. He tries to keep the family secret under wraps. Its a dif“cult task as his brother Teddy thinks hes Teddy Roosevelt and his brother Jonathan is a murderer on the run. Ive had family members and friends in plays. I was encouraged to try out. I watched the movie and loved the part of Teddy. Thats the only part I wanted,Ž said Ben Reser. Daniel McFee last played in 12 Angry Men at the Thakkar Pavilion. I liked the character. It was neat to embody the personality of Lt. Rooney. Hes gruff and impatient.Ž Young says she does a lot of preparations in choosing the characters for her shows. I look for speci“c traits of the characters that hold true to the vision I have for the story.Ž Arsenic and Old Lace mixes tongue-in-cheek humor with physical comedy. The contrasts between these characters will draw you in and make you love them.Ž Be sure to get your tickets now. Evening shows are Wednesday, Friday and Saturday at 7:30 p.m.; Sunday matinees are at 2:30 p.m. For tickets you can call the box of“ce at 863-3822525 or visit their website at www.highlandslittletheatre.org.ARSENICFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTElaine Harper (Carly Juve) and Mortimer Brewster (Andrew Macbeth). Dr. Einstein (J.D. Baird), Jonathan Brewster (Bill Farmer), Abby Brewster (Suzanne Schilarth) and Martha Brewster (Kathy Helmer)adno=3573049 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower € All Wood Vanity Cabinets Available Just Picture Itƒand let us take care of the rest!ALL STAR TILE, LLCReliable Service Since 1978 Call Robert for your FREE ESTIMATE( 863 ) 465-6683 ( 863 ) 381-2025Lic/Insured #HC02499 ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun Remembering Our Troops! A Hero Is Someone Who Has Given His Or Her Life To Something Bigger Than Oneself.Ž-Joseph Campbell Over 40 Years Experience!Keeping Customers For Life! Drug Free Workplace 863-453-4741 2153 State Road 64 W Avon Park, FL 33825Licensed & Insured License #CAC 058656 Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation"e Expertise you want, the service you expect, and the value you deserve!"

PAGE 18

B6 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com LEGAL NOTICES 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. Classified DeadlinesDue to the upcoming Memorial Day holiday on Monday May 28 Our deadlines for the classified and legal sections are as follows:1 pm Tuesday May 22 for both Thursday and Friday, May 24, 25 editions;1pm Wednesday May 23for both Saturday and Sunday May 26 & 27 editions; 1 pm Thursday May 24 for both Monday & Tuesday, May 28 & 29 editions; 1 pm Friday May 25 for Wednesday, May 30 editio n; Includes the Thursday Highlands Sun publication.The Highlands NewsSun office will be CLOSED on Monday May 28 in observance of this important day. Normal business hours will resume on Tuesday May 29. Findthe newYou intheClassifieds! INVITATION TO BID14 RE Q UE S T F O R PR O P OS AL S ( RFPŽ ) The Board of County Commissioners (BoardŽ), Highlands County, a political subdivision of the State of Florida (CountyŽ) will receive sealed Proposals in the Highlands County Purchasing De partment (Purchasing DepartmentŽ) for: RFP NO. 18-037 VISIT SEBRING VISITOR GUIDE Request for Proposal package may be obtained by downloading from our web site: www.hcbcc.org or on www.Ven dorRegistry.com. The contact for this solicitation is Chris Davis, Purchasing Manager; 600 S. Commerce Ave., Se bring, Florida 33870, Phone: 863-402 6528 or E Mail: cmdavis@hcbcc.org. A PRE-PROPOSAL meeting will not be held for this solicitation. PROPOSALS MUST BE DELIVERED to the Purchasing Department, 600 S. Commerce Ave., Sebring, Florida 33870, Sebring, FL. 33870 so as to reach said office no later than 3:00 P.M., Tuesday; June 5, 2018 at which time they will be opened. The Public is invited to attend this meeting. One or more County Commissioners may be in attendance at the Proposal opening. The Boards Local Preference Policy and Women/Minority Business Enterprise Preference is applicable to this solicitation. The Board does not discriminate upon the basis of any individual's dis ability status. This non-discrimination policy involves every aspect of the Boards functions, including ones ac cess to, participation, employment o r treatment in its programs or activities. Anyone requiring reasonable accommo dation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes should contact Ms. Pam Rogers, ADA Coordinator at: 863 4026509 (Voice), or via Florida Rela y Service 711, or by e-mail: progers@hcbcc.org. Requests fo r CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL. May 16, 23, 2018 NOTICE OFAUCTION19 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of the contents of the following storage units located at Century StorageBayview 2609 Bayview Street, Sebring, FL 33870 on June 5, 2018 at 2:00pm. Contents are to contain Household Goods/Business Items unless otherwise specified Unit Number Tenant Name H553Zanolin, Jackie G474Johnson, Doan Sale is being made to satisfy land lords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. May 23, 30, 2018 NOTICE OF DISPOSITION ACCORDING TO THE FLORIDA SELF STORAGE FACILITY ACT THE FOLLOWING STORAGE UNITS LOCATED AT THE STORAGE PLACE OF AVON PARK, 395 CR17A WEST, AVON PARK, FL 33825 WILL BE DISPOSED OF TO AN AUCTIONEER ON JUNE 15, 2018 AT 10:00 AM. ALL UNITS ARE SAID TO CONTAIN HOUSEHOLD GOODS UNLESS OTHERWISE STATED. Names and unit numbers are as follows: NAMEUNIT NUMBER Noelle Reno 116 Andre a Simmons 119 Kicha Latrica Green 122 Fran Montsdeoca 128 Saul Figueroa 327 DISPOSITION BEING MADE TO SATIS FY LANDLORDS LIEN MANAGEMENT RESERVES ALL RIGHTS, UNDER FLORIDA LAW, ALL PAYMENTS MUST BE MADE IN CASH. May 23, 30, 2018 F or T ow i ng & S torage: 2006 CHEV 1G1ZS51F76F227394 On June 3rd, 2018 At Precision Auto Body 734 CR 621 East, Lake Placid Fl 33852 May 23, 2018 C entury S torageS outh S ebring 9200 US Hwy 27 South Sebring, FL (863) 655-6500 Notice of this Public Sale or Auction of the contents of the following storage units located at Century StorageSleepy Hill, 2350 Sleepy Hill Road, Lakeland FL 33810 on June 5, 2018 at 3:00pm. Contents are to contain Household Goods/Business Items un less otherwise specified Unit Number Tenant Name B2S032Valdes, Jeannie B2S106Mines, Shane B4S087Dowda, Scott B4S104Stevens, Eugene B5S039Dowda, Scott Sale is being made to satisfy landlords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. May 23, 30, 2018 Needanew Home? LookintheClassifieds! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-182 Division Probate IN RE: ESTATE OF MARJORIE E. WIMMER Deceased. NOTICE TO CREDITORS The administration of the estate of MARJORIE E. WIMMER, deceased, w hose date of death was March 11, 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 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 to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 16th day of May, 2018. Personal Representative: /s/ Scott Wimmer 1193 Kenmore Street NW Palm Bay, Florida 32907 A ttorney for Personal Representative: / s/ Pamela Karlson Pamela T. Karlson, J.D., B.C.S., A ttorney 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 Ma y 16, 23, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000176GCAXMX 2D18-0164 U.S. BANK NATIONAL ASSOCIATION AS TRUSTEE IN TRUST FOR THE REGISTERED HOLDERS OF CITIGROUP MORTGAGE LOAN TRUST 2007-AHL2 ASSETBACKED PASS-THROUGH CERTIFICATES SERIES 2007-AHL2, Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEE S, LIENORS, CREDI TORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF EDGAR LUIS CONTRERAS A/K/A EDGAR CONTRERAS A/K/A EDGAR CUBERA CONTRERAS, DECEASED, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated December 13, 2017, and entered in Case No. 16000176GCAXMX 2D18-0164 of the Circuit Court of the TENTH Judicial Circu it in and for Highlands County Florida, wherein U.S. BANK NATIONAL ASSOCIATION AS TRUSTEE IN TRUST FOR THE REGISTERED HOLDERS OF CITIGROUP MORTGAGE LOAN TRUST 2007-AHL2 ASSET-BACKED PASS THROUGH CERTIFICATES SERIES 2007-AHL2 is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIARIES, D EVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF EDGAR C. CONT RERAS A/K/A EDGA R LUIS CONTRERAS A/K/A EDGAR CONTRERAS A/K/A EDGAR CUBERA CONTRERAS, DECEASED; YADIRA MORENO; TINETTE MULLENNIX A/K/A TINETTE MULLENNIX-CONTRERAS; SUHADI HERNANDEZ; JOSHUA CONTRERAS; JASMINE CONTRERAS; ISIAH CONTRERAS; EMMANUEL CONTR ERAS; DANIEL CONTRERAS; CHRISTO PHER CONTRERAS; JORDAN CONTR ERAS, A MINOR BY AND THROUGH HER NAUTURAL GUARDIAN, TINETTE MULLENNIX A/K/A TINNETTE MUL LENN IX-CONTRERAS; SOFIA CONTRERAS, A MINOR BY AND THROUGH HER NATURAL GUARDIAN, TINETTE MULLENNIX A/K/A TINNETTE MULLENNIX-CONTRERAS; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC., AS NOMINEE FOR ACCREDITED HOME LENDERS, INC. are the Defendant(s).Robert Germaine as Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Com merce Ave., Sebring, FL 33870, a t 11:00 AM on June 05, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 69, SYLVAN SHORES E STATES, SECTION D, AS PER PLAT THEREOF, RECORDED IN PLAT BOOK 7, PAGE 13, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 1509 MULBERRY AVE, LAKE PLACID, FL 33852 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 11th day of May, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the S tate Courts System, you should cotnact the Offi ce of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court apperance or visit to the courthouse as possible. Please be prepared to explain your f unctional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively partici patein the court porgram or service. 16-000842 MaM May 16, 23, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000229GCAXMX DITECH FINANCIAL LLC, Plaintiff, vs. J OHN THOMAS HORNE; AMAND A K. HORNE; et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 2, 2018, and entered in Case No. 17000229GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein DITECH FINANCIAL LLC is the Plaintiff and JOHN THOMAS HORNE; AMANDA K. HORNE are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on June 5, 2018 the following described property as set fo rth in said Final Judgment, to wit: TRACT 11 OF THE UNRECORDED EKHOFF SUBDIVISION OF THE EAST HALF (E 1/2) OF THE EAST HALF (E 1/2) OF SECTION 33, TOWNSHIP 37 SOUTH, RANGE 30 EAST, HIGHLANDS COUNTY, FLORIDA, SAID TRACT 11 BEING THE SAME PROPERTY CONVEYED BY WARRANTY DEED IN O.R. BOOK 1169, PAGE 216, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE NORTHE AST CORNER OF SAID SECTION 33; THENCE NORTH 89 DEGREES 5521 WEST ALONG THE NORTH LINE OF SAID SECTION 33 FOR A DISTANCE OF 1332.40 FEET TO A POINT; THENCE SOUTH 0 DEGREES 1023 EAST FOR A DISTANCE OF 3158.51 FEET TO THE POINT OF BEGINNING; THENCE CONTINUE SOUTH 0 DEGREES 1023 EAST FOR A DISTANCE OF 652.52 FEET TO A POINT; THENCE SOUTH 89 DEGREES 5521 EAST FOR A DISTANCE O F 668.00 FEET TO A POINT; TH ENCE NORTH 0 DEGREES 1548 WEST FOR A DISTANCE OF 182.70 FEET TO A POINT; THENCE NORTH 0 DEGREES 1324 WEST FOR A DISTANCE OF 469.825 FEET TO A POINT; THENCE NORTH 89 DEGREES 5521 WEST FOR A DISTANCE OF 667.30 FEET TO THE POINT OF BEGINNING. NOTICE OF FORECLOSURE22 TOGETHER WITH AND SUBJECT TO A PERPETUAL NON-EXCLUSIVE EASEMENT FOR INGRESS, EGRESS, DRAINAGE AND UTILITIES AS DESCRIBED IN O.R. BOOK 1 029, PAGE 972, PUBLI C RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 140 EKHOFF LN LAKE PLACID, FL 33852 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 4th day of April, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Florida Relay Service), as much in advance of your court apperance or visit to the courthouse as possible Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participatein the court porgram or service. 17-032429-TiB Ma y 16, 23, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000241GCAXMX DITECH FINANCIAL LLC, Plaintiff, vs. J OSEPH R. HEATH; ELIZABETH A NN HEATH; CITY OF SEBRING; et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 2, 2018, and entered in Case No. 17000241GCAXMX of t h e Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein DITECH FINANCIAL LLC is the Plaintiff and JOSEPH R. HEATH; ELIZABETH ANN HEATH; CITY OF SEBRING are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM o n June 5, 2018 the fo llowin g described property as set forth in said Final Judgment, to wit: THE SOUTH 1/2 OF LOTS 9 AND 10, BLOCK 166, SEBRING HIGHLANDS SUBDIVISION, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 97, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 2003 ROSELAND AVE SEBRING, FL 33870 A ny person claiming an interest in the surplus from the sale, if any, other than the prope rty owner as of the date of the lis pendens must file a claim w ithin 60 days after the sale. Dated this 4th day of April, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Adminis trator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court apperance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively partici patein the court porgram or service. 17-076809-T iB May 16, 23, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000461GCAXMX SPECIALIZED LOAN SERVICING LLC Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF MARICEL A CAMPO, DECEASED; BERNARDO QUINTERO, et al. Defendant(s). NO TICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 2, 2018, and entered in Case No. 17000461GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein SPECIALIZED LOAN SERVICING LLC is the Plaintiff and T HE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL O THERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF MARICEL A CAMPO, DECEASED; BERNARDO QUINTERO are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on June 5, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 39, IN BLOCK 74, OF PLACID LAKES SECTION SEVEN, A CCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 7, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 133 BOUGAINVILLEA ST NE LAKE PLACID, FL 33852 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 6th day of April, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Adminis(863)3686() NOTICE OF FORECLOSURE22 trator at (863)534 4686 ( vo i ce ) (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court apperance o r visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participatein the court porgram or service. 17-078023 TiB May 16, 23, 2018 CLASSIFIED ADSSELL NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: GC18-50 PAN I FROST, as Trustee of the Pan I Frost Revocable Trust dated May 25, 2017, Plaintiffs, vs. UNKNOWN HEIRS OF MARK MARROW; any Unknown Parties in Possession; together with any grantees, assignees, creditors, lienors, heirs, devisees or trustees of said defendant, and all other persons claiming by, thro ugh under or against the defendant, Defendant. NOTICE OF SALE NOTICE IS HEREBY GIVEN that pursuant to a Final Judgment of Foreclosure entered in the above-entitled c ause in the Circuit Court of Highlands County, Florida, I will sell the property situated in Highlands County, Florida, described as: Lot 12, Block 1015, TIA JUAN A VILLA SUBDIVISION, according to the map or plat thereof, as r ecorded in Plat Bo ok 2, Page 80, of the Public Records of Highlands County, Florida. Together with a 1972 Alta Mobile Home, ID#6512A3269 Title#4785285 Property Address: 5244 Barnum Street, Sebring, Florida 33876 Parcel ID Number: C-03-35-29 030-1015-0120 at public sale, to the highest and best bidder for cash, in the Jury Assembly Room of the Basement of the Highlands County Courthouse, in Sebring, Florida, at 11:00 a.m., on June 12 2 018. DATED this 27th day of April, 2018. BOB GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who n eeds any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistan ce. Please con tact the Office of the Court Administrator, (941) 534-4690, within two (2) working days of your receipt of this Notice of Hearing; if you are hear ing or voice impaired, call TDD (941) 534-7777 or Florida Relay Service 7 11. May 16, 23, 2018 5/14/1 8 Due before 5pm, Wednesday, May 30, 2018 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Ware house, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Worley, Lenny Unit: #A-28 May 16, 23, 2018 PUBLIC SALE FOR TOW AND STORAGE ON JUNE 12, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 2004 CHEV V IN #2G1WW12E649202093 2003 HON V IN #1HGCM56353A068116 May 23, 2018 5/21/18 Due before 5pm, Wednesday, June 6, 2018 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Ware house, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Arenas, Cecila Vasquez Citrus and Hauling Unit E-25 Ma y 23, 30, 2018 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000028 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CHARLES E LURCH III the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 9726 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-110-1260-0140 LOTS 14 AND 15, BLOCK 126, LEISURE LAKES, SECTION 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NNIES HOLDINGS LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000028 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000029 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CHARLES E LURCH III the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 10968 Year of Issuance: 06 01 2011 Tax ID: C-15-35-30-040-00E0-0330 LOT 33, BLOCK E, SPRING LAKE VILLAGE IV, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 75, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARC C GARCON; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 201 8 P.O. NO.: 18000029 NOTICE OF APPLICATION FOR TAX DEED 18000030 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOMALKA FL INC the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 2746 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1990-0280 LOT 28, BLOCK 199, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T B OOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RAMON ARIAS; GLADYS G ARIAS; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000030 NOTICE OF APPLICATION FOR TAX DEED 18000031 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOMALKA FL INC the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 9608 Y ear of Issuance: 06 01 2011 Tax ID: C-21-36-29-070-0770-0260 LOT 26 AND 27, BLOCK 77, LEISURE LAKES, SECTION 7, ACCORDING TO THE PLA T T HEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 8, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: TARPON IV LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000031 NOTICE OF APPLICATION FOR TAX DEED 18000032 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOMALKA FL INC the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 9710 Y ear of Issuance: 06 01 2011 Tax ID: C-21-36-29-110-1200-0010 LOT 1 AND 2, BLOCK 120, LEISURE LAKES, SECTION 11, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 25, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: PALTOORAM PALTOORAM; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000032 NOTICE OF APPLICATION FOR TAX DEED 18000033 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 655 Y ear of Issuance: 06 01 2014 Tax ID: C-18-33-28-090-1340-0100 LOTS 10 TO 15 INCLUSIVE, BLOCK 134, RED HILL FARMS RESUB, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 1, PAGES 59-60, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALABAMA SOUTHERN HOMES LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High

PAGE 19

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com TAX DEEDS32 lands C ounty G overnment C enter in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000033 NOTICE OF APPLICATION FOR TAX DEED 18000034 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6423 Y ear of Issuance: 06 01 2014 Tax ID: C-22-34-28-020-0490-0170 LOT 17, BLOCK 49, SEBRING COUNTRY ES TATES, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: NYDIA M RESTO SOTO; NYDIA MARIA RESTO SOTO; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000034 NOTICE OF APPLICATION FOR TAX DEED 18000035 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5570 Y ear of Issuance: 06 01 2014 Tax ID: C-04-34-28-160-3370-0250 LOT 25, BLOCK 337, SUN N LAKE ESTATES OF SEBRING, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CLAUDINE EUSTACHE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000035 NOTICE OF APPLICATION FOR TAX DEED 18000036 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate n umber and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6460 Y ear of Issuance: 06 01 2014 Tax ID: C-22-34-28-030-0630-0070 LOT 7, BLOCK 63, SEBRING COUNTRY ES TATES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SARAH RILEY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000036 NOTICE OF APPLICATION FOR TAX DEED 18000037 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6462 Y ear of Issuance: 06 01 2014 Tax ID: C-22-34-28-030-0640-0040 LOT 4, BLOCK 64, SEBRING COUNTRY ES TATES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A USTIN CELAIRE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000037 NOTICE OF APPLICATION FOR TAX DEED 18000038 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6953 Year of Issuance: 06 01 2014 Tax ID: C-24-35-28-010-0000-1640 LOTS 164 AND 165, ORANGE BLOSSOM ESTATES, UNIT 1, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CLAUDE FACEY; DONNA FACEY; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board TAX DEEDS32 o f C ounty C ommissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000038 NOTICE OF APPLICATION FOR TAX DEED 18000039 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10519 Y ear of Issuance: 06 01 2014 Tax ID: C-14-37-29-200-2300-0061 NORTH 1/2 OF LOT 6, BLOCK 230, PLACID LAKES, SECTION 20, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W ILMA P DOMINGO; JAMES NACION; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000039 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000040 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10539 Y ear of Issuance: 06 01 2014 Tax ID: C-14-37-29-200-2560-0150 LOT 15, BLOCK 256, PLACID LAKES, SEC TION 20, ACCORDING TO THE PLAT T HEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: CLARA HILDA BIANCHI DE JANSA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e s hall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000040 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000041 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate n umber and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10575 Y ear of Issuance: 06 01 2014 Tax ID: C-14-37-29-200-2910-0070 LOT 7, BLOCK 291, PLACID LAKES, SECTION 20, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CHL HOLDINGS INC All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000041 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000042 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1477 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0280 LOT 28, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ERWIN DAW; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000042 NOTICE OF APPLICATION FOR TAX DEED 18000043 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 5928 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-160-3550-0200 NORTHERLY 1/2 OF LOT 20, BLOCK 355, SUN N LAKE ESTATES OF SEBRING, UNIT 16, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A BE CAPITAL LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac TAX DEEDS32 cordance with C hapter 45, Florida S tatutes at 10:00 A.M., or thereafter on 27th day of June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000043 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000044 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 5929 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-160-3550-0201 SOUTHERLY 1/2 OF LOT 20, BLOCK 355, SUN N LAKE ESTATES OF SEBRING, UNIT 16, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A BE CAPITAL LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000044 NOTICE OF APPLICATION FOR TAX DEED 18000045 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1464 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0150 LOT 15, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000045 NOTICE OF APPLICATION FOR TAX DEED 18000046 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1468 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0190 LOT 19, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. N ame in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000046 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000047 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1469 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0200 LOT 20, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000047 NOTICE OF APPLICATION FOR TAX DEED 18000048 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1470 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0210 LOT 21, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 2 7th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000048 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000049 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 5669 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-160-3400-0080 WESTERLY 1/2 OF LOT 8, BLOCK 340, SUN N LAKE ESTATES OF SEBRING, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SUN N LAKE OF SEBRING IMPROV DIST; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000049 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000050 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10266 Year of Issuance: 06 01 2011 Tax ID: C-14-37-29-090-1220-0130 LOT 13, BLOCK 122, PLACID LAKES, SEC TION 9, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 8, PAGE 5, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ENNIS A ABERDEEN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000050 NOTICE OF APPLICATION FOR TAX DEED 18000051 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9960 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-180-5160-0150 LOTS 15 AND 16, BLOCK 516, LEISURE LAKES, SECTION 18, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 95, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: VIRGINIA L MONIOTTE; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificat e s hall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000051 NOTICE OF APPLICATION FOR TAX DEED 18000052 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10423 Year of Issuance: 06 01 2011 Tax ID: C-14-37-29-180-2040-0020 LOT 2, BLOCK 204, PLACID LAKES, SECTION 18, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 41, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MICHAEL H BROWN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000052 NOTICE OF APPLICATION FOR TAX DEED 18000053 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9598 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-070-0730-0340 LOTS 34 AND 35, BLOCK 73, LEISURE LAKES, SECTION 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 8, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: THOMAS A MEILSTRUP; RONALD V MEILSTRUP; SUSAN L VANDERBEEK; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 2 7th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000053 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. 2p4p: 5/26 & 6/2.FSBO863-446-0395 Lake Placid~ Beauti f ul house, like new! 2/2 dbl car gar., fenced yard $160k Bev Glaspey Coldwell Banker 863-464-0854 S ebring For S ale By 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 Trailer on Brentwood Lake, 1 BA, new deck & roof, HW floors, must sell, was $7,500, asking $3,500-518-338-7776 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 CLASSIFIED WORKS! Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com CONDOS/VILLAS FOR RENT1240 Lake Placid~2/2 w/garage, remodeled; pool, access to Lake Huntley. No Pets. $950/mo. 863-464-0854 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 re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all util ities. No pets. Background ck. $500/mo. 863-451-2232 MOBILE HOMES FOR RENT1340 S ebring 2 b/1.5 doublewide~ $650/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 3 b/1.5 ~ S ebring $600 /mo, 1st & last. $35 background credit check, no pets, 863-381 4110, 863-381-5174 S ebring~ 3 /1.5 in 55+ comm. Fully furn., turn key! $850/mo +sec. NonSmokers/NO PETS 863-385-5746; 863-273-0997 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 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 WANTED TO RENT1420 Reliable RenterLooking for 1b/1b Pet Friendlyplace to live. Back yard a plus! 863-458-9749 LOTS & ACREAGE1500 A R C ADIA 55 acre parcel w/ l ake 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 Maintenance PositionTanglewood is now accepting applications for 2 FT 40 hrs/wk. w/benefits). Pool experience a plus! Apply in person 8am…5pm M-F at the Business Office, 3000 Tanglewood Parkway, Sebring. Use entrance off HWY 27 by Dollar General; dial 3003 at gate keypad for entry. Davey Expert Tree C ompan y Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939.

PAGE 20

B8 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com HELPWANTED2001 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. S ee ki ng F oo d & B everage Worker PT; flexible hrs needed; incl. weekends & holidays. Appl y in person 8a-4p M-F at River Greens Golf Course. Call April a t 863-453-5210 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring NEEDAJOB? CHECKTHE CLASSIFIEDS! Full Time HelpWantedM-FAll Positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Human Resources CoordinatorGENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry, has an opening for a Human Resources Coordinator in our Sebring, Florida plant. Essential duties and responsibilities of this position are as follows, but not limited to: Weekly payroll for hourly workforce using Kronos timekeeper and ADP payroll system; Recruiting, interviewing, hirin g, processing and training new employees; Maintain employee personnel records and attendance records; Ensure evaluations for hourly employees are done in a timely manner; Assist HR Manager in open enrollment, health/benefits fairs, events, etc. Safety, OSHA recordkeeping and reporting, Safety Committee Basic requirements are: Minimum HR Generalist experience; Basic computer skills including Word and E xcel; Excellent communication skills; Quick thinker and able to change direction as necessary; Maintain a high level of confidentiality. Benefit package includes, but is not limited to, health, dental, vision, life, 401K w/Company match, HSA, FSA, AFLAC. Please send resume with salary requirement to lcarpanini@genpak.comor kwright@genpak.com Or apply in person to: Genpak LLC 116 Shicane Dr. Sebring, FL 3387 0 We are an equal opportunity employer. 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 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 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. Seizethesales withClassified! 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. 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 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 S erv i ce T ec h n i c i an W ante d Small 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 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 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 CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.com F i n d i t i n t h e C l a s s i f i e d s CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. 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 Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.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 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 Lykes Citrus Division has an opening for a Full Time Mechanic at its Lake Placid Grove Shop. Duties include diagnosing, repairing and maintaining company vehicles, tractors and equipment. Need some experience in diesel & gasoline engines, hydraulics, air conditioning and automotive electrical. Welding and fabrication experience is a plus, but not required. Lykes offerscompetitive wages, benefit package & pai d holidays. Apply online at www.LykesRanch.comor in person at Lykes Citrus Division, 7 Lykes Rd., Lake Placid. Affirmative Action Employer, Drug Free Workplace/Smoke Free Workplace; Equal Employment Opportunity Employer M/F/D/V 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! SEEKING EMPLOYMENT2120 Home Health Aide S eeks Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 3000 NOTICES LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 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 6000 MERCHANDISE Classified DeadlinesDue to the upcoming Memorial Day holiday on Monday May 28 Our deadlines for the classified and legal sections are as follows:1 pm Tuesday May 22 for both Thursday and Friday, May 24, 25 editions;1pm Wednesday May 23for both Saturday and Sunday May 26 & 27 editions; 1 pm Thursday May 24 for both Monday & Tuesday, May 28 & 29 editions; 1 pm Friday May 25 for Wednesday, May 30 editio n; Includes the Thursday Highlands Sun publication.The Highlands NewsSun office will be CLOSED on Monday May 28 in observance of this important day. Normal business hours will resume on Tuesday May 29. GARAGE SALES6014 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County HOUSEHOLD GOODS6030 Corelle Dinnerware~ Complete service for 8. Perfect cond. $50. 863-382-4375 FURNITURE6035 (2) Bar S tools~ Rustic & unique! Swivel, pairs w/matching bar. $150 ea. cash only. 863-6550372 (11a-7p) Bar~ ideal f or man cave! Rustic & unique! 2 shelves, 1 drawer & 1 cabinet. $500 cash only. 863-655-0372 (11a-7p) C offee Table & 2 matching end tables, brass trim, bev. glass, like new, cost $289, selling for $50 firm 561-386-1806 E n d T a bl es (2) & C o ff ee Table, $500.00 / Lamps for l iving room, matching, $75.00 each, Floor Lamp, $100.00 863-521-8744 "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 ADVERTISE In TheClassifieds! We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 S ofa & Love S eat, reclining seats, center console, leather, dk br, $125 863-398-6694 Sofa~ white, rattan, w/floral cushions. Like new! $200. 815-258-8769 Twin bed brass headboards, $8 each. Double bed white metal headboard $10. 802-274-9813

PAGE 21

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com ELECTRONICS6038 Y ama h a S oun d B ar~ w i t h w i re less base speaker. $100 obo. 863-382-0162 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Ski rt ( new ) pa i r o f pants & 4 blouses, all size 12, perfect con dition, $40.00 863-453-3104 MUSICAL6090 Fender Super Champ X2 Amp with Squier Stratocaster Guitar $300. 954-579-4455 MEDICAL6095 Medical S upplies~ Wheechair, $40; Stroller, $20; Walker, $20; Bedside portapotty, $25. 863699-0049. V ertaloc Knee Brace~ adjusts to 2XL; gently used. $80 cash only 863-655-0372 (11a-7p) GOLFACCESSORIES6125 G olf C lubs & Bag~ All Woods, 1, 3, 5, 7, 9, 11. $40. 863385-2410 EXERCISE/ FITNESS6128 Schwinn Indoor Recumbent Exercise Bike~3yrs old, like new, $850 new, sell for $100 765-776-6632 T rea d m ill Th e B est, li tt l e use, elevates, counts calories, miles, cost $500, selling for $100.00 firm 561-386-1806 FIREARMS6131 PistolS pring f ield XD-4 0 3 Ž bar rel, shot 1 box, complete set, $500 firm 863-414-1900 Ruger Red Hawk~ 44 mag. SS includes sheepskin case and box of ammo. $600. 863-655-3544 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088 TOYS/GAMES6138 2 G ames in O ne! Pool Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 OUTDOOR LIVING6161 BBQ Grill~ Charbroil Commercial Series; 4 burner w/side burner. $65. 863-414-2345 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~Honda ES6500 Water Cooled, 12 hp, twin cyl, electric start, just serviced. $850. 863-471-0663 Generator~ 6250 Powermate. 10hp. $300 Firm! 863-453-6906 OFFICE/BUSINESS EQUIP./SUPLIES6220 File C abinets, 14 drawer w/keys, beige, $120.00 / 2 2 drawer w/key, beige $80.00 & grey $50.00 863-521-8744 DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; ready now. 517-745-3652 M ast iff ~ E ng li s h 2 yrs (f) Champion parents. Needs fenced yard. $1,500. 941322-1231 or 941-780-5782 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com PET ADOPTION6238 2 Male Kittens~ 9wks old, tan & white. Adorable & loving! Freeto a Loving Home.614-678-2524 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 NEEDCASH? S tove w hi te g l ass top, $75 00 Refrigerator, side by side, Kenmore, some rust spots inside, $75.00, 2 dishwashers, 1 black and 1 white, runs good, $50.00 each, 863-873-6385 MISCELLANEOUS6260 C ar top carrier, ThuleS weeden, Atlantis 1600, 3x5, $100, 802-274-9813 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 S a l e roun d ta bl e w /6 c h a i rs, hutch, Q air mattress, Q foam mattress, treadwell & Lowry Legacy organ, ranging from $50-500, 863-382-6741 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! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 VANS7290 1 998 Toyota S ienna Van~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $2,995. 863-382-0310 CYCLES/MOPEDS/ SCOOTERS7360 2004 Honda Reflex~ 250cc, red, 1,500 original miles, exc. cond! Adult owned. $2,200 obo. 954-478-4244. Scooter, 2007 Honda Reflex, 250 CC, well maintained, $1,500 863-385-7128 CAMPERS/ TRAVELTRAILERS7370 2001 J ayco Ki w i ~ 18 com pletely refurbished. Full kit., bath (no shower). Good AC/heat/can vas. Garaged, $3,800. 941322-1231; 941-780-5782 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, call before 9PM 863-414-8067 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Tom and Sandy Doyle will appear on the McCollum stage to bring you the Les Paul and Mary Ford Tribute.Ž The one-night performance will be held on Friday. May 25 at 7:30 p.m. Youll be regaled and fascinated by the music, the stories, the secrets and the behind the scenes look at one of Americas greatest musical legends and innovators, Mr. Les Paul, and his wife Mary Ford. Tom Doyle worked with Les for over 45 years and has stories to tell. Open seating in the Drs. Thakkar Pavilion. Tickets $18 (adult) $10 (youth). Take a stroll down memory lane and enjoy a piece of our shared American Musical History with this enthralling show dedicated to the one and only Mr. Les Paul „ The Godfather of the Electric Guitar and the inventor of sound on soundŽ multi-track recording. Tom Doyle was Les Pauls guitar builder, “xer, soundman, close friend, and all around right-hand-man for over 45 years! Come listen to Tom perform the hits and tell stories about The Master.Ž Firsthand accounts of what it was like to work with The musical genius for almost half a century. When Tom and Sandy perform their Les Paul & Mary Ford Tribute Show its like the best time travel ever! Their audience will be transported back many decadesƒ back to a time when things were more simple, when music had meaning, and the artists we truly talentedƒ none more so than Mr. Les Paul and his lovely wife, Mary Ford. Tom and Sandy are not just merely doing an impression of these great entertainers of the pastƒ Tom has a long personal history with the great and famous guitar icon. Tom Doyles guitar riffs are simply amazing, and his high speed “nger picking make his one instrument sound like dozens. So many in The Les Paul EntourageŽ still call Tom, Tommy Eight TrackŽƒ because of his ability to deliver that amazing multi-track and layered sound with just one guitar! While Tom is making the music, his wife and stage partner Sandy, sounds eerily just like the inimitable Mary Ford herselfƒ with that uncanny self-harmony that Les and Mary made so famous all those years ago. History is funny sometimes...often theres more legend, lore, hearsay, “ction and spin than actual truth to certain stories as they get passed around over time. Thats certainly the case with regard to the legacy of Mr. Les Paul „ one of the most creative, ingenious, and important musicians and inventors of this or any other time. Even though Les is/was a recent “gure in music history over the last millennium... the man, his guitars, his contribution to music, and his in”uence are covered in myth... mired in misinformation and laden with erroneous fable. One man was there, through it all... the ups and the downs, the good times and the bad, the major discoveries and the foibles „ and that was Tom Doyle. Tom was Les close friend, con“dant, co-inventor, ear, sounding board and “xer for all those decades.Les Paul Tribute show in SebringSPECIAL TO HIGHLANDS SUN COURTESY PHOTOTom and Sandy Doyle.

PAGE 22

B10 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 AdvertiseToday! HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* NATURAL CLEANERSŽ(863) 253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 GETRESULTS USECLASSIFIED! 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 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Libraries rock: summer events at Avon Park LibraryAre you ready for Summer Reading? Our annual series of fun family events will start next week, on June 1. This year the theme is Libraries Rock!Ž Kids between the ages of 5 and 15 are eligible for the Avon Park Library Reading Challenge, where they have the opportunity to read for prizes. Its a great way to keep children interested in reading and motivated to learn throughout the summer. Signup begins on Friday, June 1, and runs through July 28, which will be the last day to collect prizes. Also on Friday, June 1, you can Rock the Library from 2-5 p.m. Bring your creativity, because after you get your Reading Challenge and your books, you can design and paint your own rock to share with everyone. This activity is a lot of fun, and we look forward to seeing what our community can create! On Tuesday, June 19 at 3 p.m., Professor DoDad will present The Science of Sound,Ž a high-energy science show. Learn about volume, pitch, and waves, and participate in some of the experiments. There will be original music, puppetry, and laughter for all ages. How loud can you yell? Find out with the Professor! The next event will be at 2 p.m. on Saturday, June 30, when we welcome Bright Star Theatre for a special, live production of Beauty and the Beast. This classic fairy tale has been a reader (and viewer) favorite for over 200 years, but have you ever seen it on stage? Heres your chance! On Saturday, July 14, we will have a Musical Storytime at 1 p.m. Professional musician Denise Isaacson will provide live accompaniment as we read and sing. Youll also get to play some percussion instruments yourself! Join us afterwards for an animated “lm about a family of musicians. One of our favorite guests, Master Gardener David Austin, will join us on Tuesday, July 17 at 2 p.m. David will show us how Gardening Rocks!, and hes also bringing caladiums for everyone to plant. Do plants grow better if you sing or read to them? Heres your chance to “nd out! Finally, on Saturday, July 28, were having a Superhero Party at 1 p.m. Therell be stories, coloring, and crafts, and you can make your own hero cuffs. At 2 p.m., well be showing a new “lm about one special superhero, which received rave reviews and will surely delight fans of all ages. All of these events and activities are sponsored by the Friends of the Avon Park Library. Be sure to visit their Bookstore next time you come! The Friends are a nonpro“t organization who sell gently used books and other items, and the proceeds go right back to the Library. We love our Friends of the Library, and we thank them for all they do to enrich our libraries and our community. For more information about any of these events, visit our website at myhlc.org, call 863 452-3803, or visit us at 100 N. Museum Ave. in Avon Park. Hope to see you this summer! Mary Beth IsaacsonLIBRARY LINES COURTESY PHOTOProfessor DoDad will present The Science of SoundŽ at the Avon Park Library on June 19.

PAGE 23

Wednesday, May 23, 2018 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.comhad a meeting with Bob Gernert of The Museum of Winter Haven History. There was a bunch, just hearing people and hearing their stories.Ž Stepe poured through stacks of old photographs during her research. Oh, hundreds,Ž Stepe exclaimed. I could show you piles. The U.S. 27 computer “le is mega (huge). When picking photos I really wanted to pick ones that thought about the charm, or the character, the special character. Wakulla Springs is one of the deepest springs in America, and when you see that photo (in the exhibit), thats a “ne example right there. Its like, you get it. People were really generous with their time, like Jamie Fogel over at Bok Tower. You know, everybodys busy and I was very grateful for their generosity in helping to put this all together. I didnt grow up here, I grew up in Michigan. I have developed a real special fondness for all of these places.Ž The exhibit will remain on display until June 15. Once leaving MOFAC, it goes on the road for a year so that others might enjoy this amazing collage of historical Florida. It will be on exhibit at the following venues: Lake Wales Museum and Cultural Center Daytona State College Seminole State College Winter Haven Museum Bok Tower Gardens Little Slices of Heaven on Hwy 27Ž was made possible with grants from The National Endowment for the Arts (NEA) and The Highlands County Tourist Development Council (TDC) Hours of operation are Wednesday, Thursday and Friday, 12:30 p.m. to 4:30 p.m. Admission is free. South Florida State College Museum of Florida Arts and Culture is located at 600 West College Drive in Avon Park. For more information phone 863-784-7240 or 863-453-6661 or email stepem@south”orida. edu.HEAVENFROM PAGE 1 There was a time you could have seen Led Zeppelin in concert for $5 at the door. JIM ERVIN/CORRESPONDENTUnderwater Thanksgiving in 1953 at Rainbow Springs. Artist Shannon Cummings next to some of her work at MOFAC. A can of Moon Soup. € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning Buy a qualifying system and choose:* ** on qualifying equipment. customer satisfaction is our mission! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 adno=3576860 The Course is in GREAT Shape, with Overseeded Fairways!MAY SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 5/31/18$2800GOLFper person Incl. tax. EXPIRES 5/31/18$2500GOLF AFTER 12PMper person Incl. tax. EXPIRES 5/31/18$2500WEEKENDSper person Incl. tax. EXPIRES 5/31/18$14009 HOLES ANYTIMEper person Incl. tax. EXPIRES 5/31/18$1800TWILIGHT AFTER 3PMper person Incl. tax. EXPIRES 5/31/18$10000FOURSOME SPECIALIncl. tax. adno=3576324 Pizza Pie Made the Old-Fashioned Way! Were Not Called the Pizza Kitchen for Nothing! Its All About Our Fresh Pizza Sauce, Fresh Ingredients and Our Hand-Tossed Dough Made Fresh Daily!863-385-73232710 Kenilworth Blvd. Sebring, Florida DimitrisONLY $10.99 € 3-9PM DAILY NO SUBSTITUTIONS! SUPER SEVEN! DINNER SPECIALS!FILET of FLOUNDERBROILED & STUFFED with CRAB & SCALLOPSTopped with Roasted Pepper Cream Sauce Served with Potato, Vegetable & Choice of Soup or SaladBROCHETTE TRIOOne Skewer Grilled Garlic Shrimp & Grape Tomatoes One Skewer Chicken Breast Onions & Peppers One Skewer Mild Italian Sausage Zucchini & SquashServed over Rice with Choice of Soup or Salad ASIAN STIR-FRYCHICKEN BREAST & GULF SHRIMPwith Fresh Garden and Mandarin Veggies over Rice!Served with Choice of Soup or SaladJAMBALAYACHICKEN, SHRIMP & SAUSAGEThey Way You Like It Hot, Medium or Mild!with Green Peppers, Sweet Vadlia Onions and Celery over a Bed of Yellow Rice. Served with Choice of Soup or Salad SEAFOOD CANNELLONI TUSCANYPASTA ROLLS STUFFED with SHRIMP, SCALLOPS, LOBSTER MEAT, RICOTTA CHEESE & HERBS -BAKED with TOMATO BASIL CREAM SAUCEServed with Choice of Soup or Salad1/2 RACK BBQ BABY BACK RIBSFall off the Bone Tender and Brushed with Sweet Baby Rays BBQ Sauce. Served with Potato, Vegetable and Choice of Soup or Salad12 OZ. PUB-STYLEBEER BATTEREDICELANDIC HADDOCKServed with Potato, Vegetable and Choice of Soup or Salad Watch For Our Yearly adno=3574817 LIVE IN CONCERTTickets $18-$23 Taxes & fees includedSunEvents.com € (863) 494-9362 This show is in partnership with Champion For Children 70 YEARS OF ROCK N ROLL FROM 4 SEASONS TO ZEPPELIN Our Hometown SweetheartŽ Erica White JUNE 1, 20187PM AT THE CIRCLE THEATRE DOWNTOWN SEBRING OPENING PERFORMANCE BY adno=720047

PAGE 24

B12 | HIGHLANDS NEWS-SUN | Wednesday, May 23, 2018 www.highlandsnewssun.comSALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD! fee. Stock photos, actual vehicles may be a different color. Vehicles subject to prior sale. Dealer not responsible for typogra phical errors. WE BUY CARS.ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALAN JAY ALAN JAY ALAN JAYSEBRINGNEW 2018 FOCUS SE STK#F214867 $14,950*ALAN JAY PRICEMSRP $20,145NEW 2018 FUSION SE STK#F113508 $21,936*ALAN JAY PRICEMSRP $29,645NEW 2018 FIESTA SE STK#F111512 $13,859*ALAN JAY PRICEMSRP $17,315NEW 2018 ESCAPE S STK#FA48967 $19,748*ALAN JAY PRICEMSRP $24,845$31,954*ALAN JAY PRICEMSRP $37,650NEW 2018 EDGE SEL STK#FB84939 $49,936*ALAN JAY PRICEMSRP $55,740NEW 2018 EXPEDITION XLT STK#FD49705 $31,980*ALAN JAY PRICEMSRP $41,185NEW 2018 F150 XLT STK#FC19323 $30,926*ALAN JAY PRICEMSRP $35,740NEW 2018 EXPLORER XLT STK#FC39803 $56,899*ALAN JAY PRICEMSRP $65,065NEW 2017 F250 LARIAT N N E E W W 2 2 0 0 1 1 7 7 STK#WC38626 0%APR FORD CREDIT FINANCING*72FOR UP TOMOS. MEMORIAL DAY SAVINGS ALL MONTH LONG!adno=3577392

PAGE 25

The News Wire Wednesday, May 23, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Texas governor convenes new discussions on school safetySee page 3 AP PHOTOPresident Donald Trump meets with South Korean President Moon Jae-In in the Oval Oce of the White House, Tuesday, in Washington. WASHINGTON „ President Donald Trump suggested Tuesday that a planned historic meeting with North Koreas Kim Jong Un could be delayed. He said, Theres a very substantial chance that it wont work outŽ for June 12. Trump raised the possibility that the meeting could be pushed back during a White House meeting with South Korea President Moon Jae-in, trying to coordinate strategy as concerns mounted over ensuring a successful outcome for the North Korea summit. Trump told reporters: If it doesnt happen, maybe it happens later,Ž re”ecting recent setbacks in efforts to bring about reconciliation between the two Koreas. The North pulled out of planned peace talks with the South last week, objecting to long-scheduled joint military exercises between U.S. and Republic of Korea forces. And the North threatened to abandon the planned Trump-Kim meeting over U.S. insistence on denuclearizing the peninsula, issuing a harshly worded missive that the White House dismissed as a negotiating ploy. There are certain conditions that we want,Ž Trump said Tuesday. He added if they arent met, we wont have the meeting.Ž He declined to elaborate on those conditions. Trump said theres a very substantial chanceŽ that the meeting wont take place on June 12. That doesnt mean it wont work out over a period of time,Ž he said. But it may not work out for June 12. But there is a good chance that well have the meeting.ŽTrump suggests summit with NKoreas Kim could be delayedBy ZEKE MILLER and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ Congress moved Tuesday to dismantle a chunk of the rules framework for banks, installed to prevent a recurrence of the 2008 “nancial crisis that brought millions of lost jobs and foreclosed homes. The House voted 258-159 to approve legislation rolling back the Dodd-Frank law, notching a legislative win for President Donald Trump, who made gutting the landmark law a campaign promise. The Republican-led legislation, pushed by Wall Street banks as well as regional banks and smaller institutions, garnered 33 votes from House Democrats. Similarly, the bill splintered Democrats into two camps when the Senate voted 67-31 to approve it in March. The bill raises the threshold at which banks are deemed so big and plugged into the “nancial grid that if one were to fail it would cause major havoc. Those banks are subject to stricter capital and planning requirements. Backers of the legislation are intent on loosening the restraints on them, asserting that would boost lending and the economy. The legislation is aimed at especially helping small and medium-sized banks, including community banks and credit unions. But critics argue that the likelihood of future taxpayer bailouts will be greater once it becomes law. They point to increases in banks lending and pro“ts since Dodd-Franks enactment in 2010 as debunking the assertion that excessive regulation of the banking industry is sti”ing growth. U.S. banks net income climbed to $56 billion in the January-March quarter, a 27.5 percent increase from a year earlier, as pro“ts were revved up by the corporate tax cuts enacted late last year, the Federal Deposit Insurance Corp. reported Tuesday. This is not a bill that bene“ts consumers. It is a big-bank bonanza,Ž Rep. Al Green, D-Texas, said in debate on the House ”oor before the vote. The bill makes a “vefold increase, to $250 billion, in the level of assets at which banks are deemed to pose a potential threat if they fail. The change would ease regulations and oversight on more than two dozen “nancial Congress moves to dismantle key post-crisis bank rulesBy MARCY GORDONAP BUSINESS WRITERSEATTLE „ Amazons decision to market a powerful face recognition tool to police is alarming privacy advocates, who say the tech giants reach could vastly accelerate a dystopian future in which cameraequipped of“cers can identify and track people in real time, whether theyre involved in crimes or not. Its not clear how many law enforcement agencies have purchased the tool, called Rekognition, since its launch in late 2016 or since its update last fall, when Amazon added capabilities that allow it to identify people in videos and follow their movements almost instantly. The Washington County Sheriffs Of“ce in Oregon has used it to quickly compare unidenti“ed suspects in surveillance images to a database of more than 300,000 booking photos from the county jail „ a common use of such technology around the country „ while the Orlando Police Department in Florida is testing whether it can be used to single out persons-ofinterest in public spaces and alert of“cers to their presence. The American Civil Liberties Union and other privacy advocates on Tuesday asked Amazon to stop marketing Rekognition to government agencies, saying they could use the technology to easily build a system to automate the identi“cation and tracking of anyone.Ž That could have potentially dire consequences for minorities who are already arrested at disproportionate rates, immigrants who may be in the country illegally or political protesters, they said. People should be free to walk down the street without being watched by the government,Ž the groups wrote in a letter to Amazon on Tuesday. Facial recognition in American communities threatens this freedom.ŽAmazon urged not to sell facial recognition tool to policeBy GENE JOHNSONASSOCIATED PRESS AMAZON | 8 BANK | 8 AP FILE PHOTOIn this March 12, 2015, le photo, Seattle police ocer Debra Pelich, right, wears a video camera on her eyeglasses as she talks with Alex Legesse before a small community gathering in Seattle. PANAMA CITY, Fla. (AP) „ A man suspected of trading wild bursts of gun“re with of“cers during a long standoff in the Florida Panhandle was found dead Tuesday in a gasolinesoaked apartment after an armored vehicle approached, authorities said. We were just blessed that we didnt lose multiple of“cers and citizens today,Ž Bay County Sheriff Tommy Ford said at a news conference in Panama City, a small Gulf Coast city near the states famous sugar-sand beaches. He said a robot had to be deployed to check the apartment before of“cers could enter, “nding the man dead. No law enforcement agents were shot or wounded but one person leaving her apartment was injured and in stable condition, he said. Luckily none of the good guys were hurt,Ž Ford said at a news conference. He described the dangerous situation that unfolded Tuesday in the tourist community as a nightmare scenario for us.Ž Ford said sporadic bursts of heavy gun“re had pinned several of“cers down at times as the suspected assailant “red from an elevated position with a ri”e. Several law enforcement agents had surrounded the apartment building. The sheriff wouldnt say whether the suspect, 49-year-old Kevin Robert Holroyd, killed himself during the barrage of bullets or if he was struck by an of“cers bullet, but he said of“cers did hear a “nal, muf”ed shot from inside the apartment before the scene went silent. He also said Holroyd doused the apartment in gasoline and tried to set it on “re. Witnesses heard rounds of gun“re around noon. The injured person was taken to a hospital, and while her identity was unclear, authorities said it was a civilian. It wasnt immediately clear how the person was hurt. During the day, authorities elsewhere on the Panhandle said they discovered a suspicious death in Santa Rosa Beach, a community in neighboring Walton County about 40 miles northwest along the Florida coast. There, they said, 30-year-old Clinton Street was shot to death „ and authorities said they had connected that slaying with the Panama City standoff. Ford said police of“cers eventually used an armored vehicle to get to the apartment. Around 2:30 p.m., he said, of“cers ignited a ”ash grenade and drove the armored vehicle to break into Holroyds apartment, and used a robot to search the residence. Nearby businesses and schools had to be evacuated and several police agencies responded to the scene.Sheriff: Suspect in Florida standoff, gunfire, found deadMoon said in the Oval Of“ce that the fate and the futureŽ of the Korean Peninsula hinged on the talks, telling the U.S. president that they were one step closerŽ to the dream of a denuclearized Korean Peninsula. Trump said hed noticed a little changeŽ in Kim Jong Uns attitudeŽ after Kim took a second trip to China this month in the run-up to the summit. I dont like that,Ž Trump said. Trump said he hoped that Chinese President Xi Jinping was committed to the goal of denuclearizing the Korean peninsula, calling him a world-class poker player. But he said he was displeased by Chinas softening of border enforcement measures against North Korea. Trump encouraged Kim to seize the opportunity for the meeting and to make a deal to abandon his nuclear program, pledging not only to guarantee Kims personal security, but also predicting an economic revitalization for the North. I will guarantee his safety, yes,Ž Trump said, if Kim agrees to complete, veri“able, and irreversible denuclearization. He said if an agreement is reached, China, Japan and South Korea would invest large sums to make North Korea great.Ž ATLANTA „ A retired female “ghter pilot upset an established Democratic politician Tuesday in a key congressional primary in Kentucky as four states cast primary and midterm ballots ahead of the November midterms. Votes also were being tallied in Arkansas, Georgia and Texas. A look at key story lines: GEORGIA Democrats will tap either Stacey Abrams or Stacey Evans as the states “rst female nominee for governor from either major party. If Abrams ultimately were to prevail in November, shed become the “rst black female governor in any state capital. Both are Atlanta-area attorneys and former state lawmakers. Theyre mostly aligned on policy but have shredded each others legislative and legal careers. More interesting, perhaps, are their competing strategies. Abrams, 44, says Democrats can ”ip the GOP-run state only by expanding the electorate and attracting younger and nonwhite voters to the Democratic column. Evans, 40, says liberal policies can be pitched to all voters, even including white Georgians who have abandoned Democrats in recent decades. Georgia Republicans, meanwhile, likely will have a runoff after a bitter primary that has been a run to the right on everything from immigration to support for President Donald Trump. Lt. Gov. Casey Cagle is expected to lead Tuesdays voting, but its the men chasing him whove stolen headlines. One of Secretary of State Brian Kemps closing ads depicted him with a shotgun sitting next to a teenage boy supposedly wanting to date the candidates daughter. In another spot, Kemp drove a pickup truck he said would be useful in case he had to round up criminal illegals.ŽMarine veteran upsets Dem favorite in Ky. By BILL BARROWASSOCIATED PRESSVETERAN | 8

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, May 23, 2018 TODAY / TONIGHTA p.m. t-storm in spots Mostly cloudyHIGH 87 LOW 7155% chance of rain 25% chance of rainA couple of showers and a thunderstorm86 / 7160% chance of rain THURSDAY GULF WATER TEMPERATURECloudy with some rain and a thunderstorm85 / 7255% chance of rain FRIDAYHeavy thunderstorms; cloudy80 / 7275% chance of rain SATURDAYA couple of showers and a thunderstorm88 / 7360% chance of rain MONDAYBreezy; a.m. showers, then a gusty t-storm85 / 7465% chance of rain SUNDAY 1 2 4 4 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 310-50 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 VENICE788594969279Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.09Ž Month to date 7.49Ž Normal month to date 1.51Ž Year to date 11.81Ž Normal year to date 11.05Ž Record 1.04Ž (1984) 24 hours through 2 p.m. Tue. 0.05Ž 24 hours through 2 p.m. Tue. 2.15Ž Month to date 3.22Ž Normal month to date 1.35Ž Year to date 5.73Ž Normal year to date 12.32Ž Record 1.04Ž (2003) High/Low 84/72 Normal High/Low 90/68 Record High 97 (2011) Record Low 56 (1993) High/Low 80/72 High/Low 88/73 Normal High/Low 87/69 Record High 94 (2010) Record Low 54 (1994)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 7.49 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 11.81 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 84 73 t 85 71 t Bradenton 86 73 pc 86 73 t Clearwater 87 74 c 86 75 t Coral Springs 84 75 c 84 75 t Daytona Beach 84 71 c 83 71 t Fort Lauderdale 84 73 c 84 75 t Fort Myers 87 71 c 85 70 t Gainesville 88 69 c 87 70 t Jacksonville 86 70 c 84 70 t Key Largo 82 77 c 82 75 t Key West 84 75 c 83 75 t Lakeland 86 70 c 86 71 t Melbourne 85 72 c 83 72 t Miami 84 73 c 84 74 t Naples 86 71 c 84 71 t Ocala 87 69 c 86 69 t Okeechobee 84 70 c 84 70 t Orlando 87 72 c 85 72 t Panama City 85 72 t 85 71 t Pensacola 86 74 t 87 73 t Pompano Beach 84 77 c 84 75 t St. Augustine 83 70 c 83 72 t St. Petersburg 89 73 c 87 75 t Sarasota 87 72 t 86 71 t Tallahassee 86 71 c 88 70 t Tampa 89 75 t 87 74 t Vero Beach 85 73 c 83 72 t West Palm Beach 84 71 c 82 72 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:32p 5:42a 11:34p 6:19p Thu. 12:58p 6:30a --7:31p Today 11:09a 3:58a 10:11p 4:35p Thu. 11:35a 4:46a 11:38p 5:47p Today 9:47a 2:30a 9:14p 3:11p Thu. 10:16a 3:14a 10:33p 4:18p Today 1:04p 6:11a --6:48p Thu. 12:06a 6:59a 1:30p 8:00p Today 9:24a 2:37a 8:26p 3:14p Thu. 9:50a 3:25a 9:53p 4:26p SE 6-12 1-3 Light SSE 6-12 1-3 LightFt. Myers 87/71 c all day Punta Gorda 88/70 c all day Sarasota 87/72 storms afternoon 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. 2018Full May 29 Last Jun 6 New Jun 13 First Jun 20 Today 2:53 p.m. 2:57 a.m. Thursday 3:51 p.m. 3:36 a.m. Today 6:37 a.m. 8:13 p.m. Thursday 6:37 a.m. 8:14 p.m. Today 1:41a 7:53a 2:06p 8:18p Thu. 2:26a 8:38a 2:50p 9:01p Fri. 3:07a 9:19a 3:31p 9:42p Monterrey 86/69 Chihuahua 94/61 Los Angeles 69/57 Washington 82/64 New York 80/61 Miami 84/73 Atlanta 80/68 Detroit 80/58 Houston 90/69 Kansas City 88/68 Chicago 78/55 Minneapolis 83/69 El Paso 93/64 Denver 82/52 Billings 65/54 San Francisco 64/54 Seattle 78/54 Toronto 80/53 Montreal 73/48 Winnipeg 86/63 Ottawa 75/43 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 05/23/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 85 59 s 87 62 s Anchorage 57 44 c 56 43 pc Atlanta 80 68 t 82 67 t Baltimore 82 58 pc 82 58 s Billings 65 54 r 81 56 pc Birmingham 86 69 t 86 68 t Boise 79 61 t 82 60 pc Boston 77 54 pc 66 57 s Buffalo 77 55 s 81 62 s Burlington, VT 77 48 pc 74 59 pc Charleston, WV 81 55 t 86 60 s Charlotte 85 65 t 82 64 t Chicago 78 55 pc 85 62 pc Cincinnati 81 58 pc 83 61 s Cleveland 74 53 pc 80 58 s Columbia, SC 84 70 t 85 68 t Columbus, OH 79 54 pc 84 60 s Concord, NH 82 49 pc 75 55 s Dallas 89 70 t 91 70 pc Denver 82 52 pc 82 54 s Des Moines 88 68 t 90 69 pc Detroit 80 58 s 84 59 s Duluth 80 54 pc 80 61 pc Fairbanks 64 46 c 54 40 sh Fargo 86 67 pc 91 64 t Hartford 83 55 pc 78 55 s Helena 70 51 pc 78 52 t Honolulu 84 74 s 84 74 s Houston 90 69 pc 89 70 pc Indianapolis 82 59 pc 85 59 s Jackson, MS 88 67 t 86 67 t Kansas City 88 68 pc 87 69 pc Knoxville 86 65 pc 88 65 pc Las Vegas 91 70 s 94 70 s Los Angeles 69 57 pc 68 56 pc Louisville 85 62 pc 85 66 s Memphis 89 68 pc 88 68 pc Milwaukee 74 53 pc 78 62 pc Minneapolis 83 69 c 92 73 pc Montgomery 85 69 t 86 67 t Nashville 88 64 pc 89 67 s New Orleans 89 72 t 88 71 t New York City 80 61 pc 78 61 s Norfolk, VA 83 66 t 79 59 s Oklahoma City 84 65 c 86 65 pc Omaha 91 68 c 91 67 pc Philadelphia 82 60 pc 82 60 s Phoenix 95 71 s 99 72 s Pittsburgh 76 53 pc 83 56 s Portland, ME 73 48 pc 64 51 s Portland, OR 79 57 pc 77 56 pc Providence 80 55 pc 73 55 s Raleigh 85 65 t 85 62 pc Salt Lake City 76 59 pc 84 59 s St. Louis 86 66 pc 87 66 s San Antonio 90 68 s 92 69 s San Diego 67 59 pc 67 60 pc San Francisco 64 54 pc 66 56 pc Seattle 78 54 pc 72 55 pc Washington, DC 82 64 pc 84 63 s Amsterdam 73 57 t 76 59 pc Baghdad 104 75 s 103 76 s Beijing 85 58 s 90 64 c Berlin 76 54 s 77 56 pc Buenos Aires 62 41 pc 63 44 s Cairo 103 78 pc 99 78 s Calgary 77 52 pc 82 55 pc Cancun 83 75 t 84 73 t Dublin 62 46 pc 61 50 pc Edmonton 83 50 s 84 52 s Halifax 59 39 r 57 43 s Kiev 77 55 s 79 57 pc London 72 56 s 70 55 t Madrid 81 59 pc 79 57 t Mexico City 82 55 pc 83 53 pc Montreal 73 48 c 73 59 pc Ottawa 75 43 pc 78 56 pc Paris 74 56 t 75 58 t Regina 81 58 c 78 54 t Rio de Janeiro 79 66 pc 79 68 pc Rome 73 58 pc 75 60 pc St. Johns 54 39 r 42 27 r San Juan 85 74 sh 86 75 pc Sydney 69 54 s 68 57 pc Tokyo 70 64 r 78 67 pc Toronto 80 53 s 83 61 s Vancouver 70 55 s 67 53 pc Winnipeg 86 63 s 87 61 tHigh .................... 92 at Falfurrias, TXLow ..................... 27 at Leadville, CO(For the 48 contiguous states yesterday)78Downburst winds on May 23, 1984, caused $150,000 in damage in Monroe and Pike counties of Pennsylvania. Q: What would a macintosh protect you from?A: Rain; it was the “ rst raincoat and was invented in 1823 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 87/71 87/71 87/71 86/71 87/71 86/72 86/71 85/70 86/71 89/75 86/73 84/74 85/72 87/71 88/71 88/70 86/71 88/70 87/71 86/71 87/71 87/71 88/71 89/73 87/71 84/74 85/72 86/73 87/70 87/72 85/73 86/70 87/72 87/74 84/74 86/72 86/72 87/71 WORLD NEWS MORE HEADLINE NEWS FROM AROUND THE WORLDPalestinians ask ICC to investigate alleged crimes by IsraelTHE HAGUE, Netherlands (AP) „ Accusing Israel of systematic crimes, including apartheid in the occupied territories, Palestinians on Tuesday urged the International Criminal Court to open an investigation that could ultimately lead to charges against Israeli leaders. Israel immediately slammed the Palestinian move as legally invalid.Ž The referral seeks an investigation into Israeli policies in the West Bank, east Jerusalem and Gaza Strip since Palestine accepted the ICCs jurisdiction in 2014, Palestinian Foreign Minister Riad Malki told reporters in The Hague. This includes Israeli settlement policies in the West Bank and east Jerusalem, as well as bloodshed in the Gaza Strip.Venezuelan president expels top US diplomatCARACAS, Venezuela (AP) „ President Nicolas Maduro on Tuesday expelled the top U.S. diplomat in Venezuela and his deputy for allegedly conspiring against his government and trying to sabotage the countrys recent presidential election. The empire doesnt dominate us here,Ž Maduro said in a televised address, giving charge daffaires Todd Robinson and his deputy Brian Naranjo 48 hours to leave the country. Weve had enough of your conspiring.Ž Tensions between the U.S. and Venezuela have mounted following Maduros victory in presidential elections on Sunday, a vote the White House has branded a sham.Ž Maduro said in his speech that Robinson and Naranjo, whom he referred to as the head of the CIA in Venezuela, both personally pressured several anti-government presidential aspirants not to compete in the race. Most opposition parties decided to boycott after of“cials blocked their most popular leaders from competing. Maduro also accused the Trump administration, which toughened “nancial sanctions on his government Monday, of seeking to escalate aggressionsŽ against the Venezuelan people. BRUSSELS „ Facebook CEO Mark Zuckerberg faced tough questions from European Union lawmakers Tuesday over what one of them branded Zuckerbergs digital monster,Ž and he apologized for the way the social network has been used to produce fake news, interfere in elections and sweep up peoples personal data. At a hearing in the European Parliament in Brussels, legislators sought explanations about the growing number of false Facebook accounts and whether Facebook will comply with new EU privacy rules, but many were left frustrated by Zuckerbergs lack of answers. After short opening remarks, Zuckerberg listened to all the questions “rst, and then responded to them all at once. There was no backand-forth with lawmakers, as happened during his testimony in front of the U.S. Congress last month. As a result, he was able to avoid giving some answers and ran out of time to provide others. His appearance came at a dif“cult time for Facebook. In March it was alleged that political consulting “rm Cambridge Analytica used the data of millions of Facebook users to target voters during political campaigns, including the one that brought Donald Trump to the presidency. Whether it was fake news, foreign interference in elections and developers misusing peoples information,Ž Zuckerberg said, we didnt take a broad enough view of our responsibilities.Ž That was a mistake, and Im sorry for it,Ž he added during the hearing, which ran just over an hour and a half. But liberal leader Guy Verhofstadt said Zuckerberg has done enough apologizing for his companys mistakes. He said the real question is: Are you capable to “x it?Ž Socialist leader Udo Bullmann demanded an explanation for how the number of false Facebook accounts can be on the rise and what is being done to stop them being used to manipulate elections.Facebook chief faces EU grilling over his digital monsterBy LORNE COOKASSOCIATED PRESS adno=50534783

PAGE 27

The Sun /Wednesday, May 23, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trump declined to say Tuesday whether he has con“dence in Deputy Attorney General Rod Rosenstein, escalating pressure on the Justice Department as his White House negotiated rare access to classi“ed documents for his congressional allies. Asked before a private meeting with the president of South Korea if he has con“dence in Rosenstein, who is overseeing the special counsels Russia investigation, he asked reporters to move on to another question. Excuse me, I have the president of South Korea here,Ž Trump said. He doesnt want to hear these questions, if you dont mind.Ž The comments came just before White House press secretary Sarah Huckabee Sanders announced that a meeting to allow House Republicans to review highly classi“ed information on the Russia probe will happen on Thursday. Sanders said FBI Director Christopher Wray, National Intelligence Director Dan Coats and Justice Department of“cial Edward OCallaghan will meet with House Intelligence Committee Chairman Devin Nunes and House Oversight and Government Reform Chairman Trey Gowdy. Trump said Tuesday it would be a disgraceŽ to the country if its shown that the FBI had spies in his campaign, and that would make probably every political event ever look like small potatoes.Ž In a tweet on Sunday, Trump demanded that the Justice Department investigate whether the FBI in“ltrated his presidential campaign and if any such demands or requests were made by people within the Obama Administration!Ž Trumps demand alarmed some observers, who felt it not only violated presidential protocol but also could have a chilling effect on federal law enforcement or its use of informants. In response to Trumps tweet, the Justice Department said it would expand an open, internal investigation into the ongoing Russia probe by examining whether there was any politically motivated surveillance. The White House then said Monday that Trump chief of staff John Kelly would organize the meeting to review the documents. But Sanders said no White House staffers „ including Kelly „ will be present at Thursdays meeting. With the demand, Trump entered into the realm of applying presidential pressure on the Justice Department regarding an investigation into his own campaign „ a move few of his predecessors have made. He made it amid days of public venting about the special counsel investigation, which he has deemed a witch huntŽ that he says has yielded no evidence of collusion between his campaign and Russia. In response, the Justice Department moved to defuse the confrontation by asking its watchdog to investigate whether there was inappropriate surveillance. If anyone did in“ltrate or surveil participants in a presidential campaign for inappropriate purposes, we need to know about it and take appropriate action,Ž Rosenstein said in a statement announcing the move.Trump wont say if he has confidence in RosensteinBy DESMOND BUTLER and CHAD DAYASSOCIATED PRESS AP PHOTODeputy Attorney General Rod Rosenstein, who has drawn the ire of President Donald Trump for his oversight of investigations of Trump associates, delivers a speech on white collar crime at the New York City Bar Association, in New York on May 9, 2018. NEW YORK „ Stocks faded Tuesday afternoon and “nished the day mostly lower as industrial companies and retailers fell. Smaller and more U.S.-focused companies slumped after setting records the last few days. Large industrial companies like Boeing, 3M and Caterpillar slipped, and retailers including Kohls, AutoZone and Advance Auto Parts fell after releasing their quarterly results. Smaller companies had their worst day of the month as a winning streak that brought them to all-time highs came to an end. For most of the day stocks were on track for small gains. Automakers rose after China said it will reduce duties on imported cars in July, a sign the U.S. and China could resolve some of their differences on trade. Banks climbed as Congress prepared to loosen some of the rules that have governed the industry since the 2008 “nancial crisis. The S&P 500 index slid 8.57 points, or 0.3 percent, to 2,724.44. The Dow Jones industrial average lost 178.88 points, or 0.7 percent, to 24,834.41. The Nasdaq composite fell 15.58 points, or 0.2 percent, to 7,378.46. The Russell 2000 index of smaller company stocks gave up 12.20 points, or 0.7 percent, to 1,625.24 after it closed at record highs the last four days.Stocks sink late as smaller companies and industrials fadeBy MARLEY JAYAP MARKETS WRITERWASHINGTON „ Despite an ultra-low 3.9 percent unemployment rate, about onethird of U.S. adults faced “nancial insecurity last year and often struggled to pay unexpected expenses, a Federal Reserve survey found. For three in 10 adults, their monthly incomes ”uctuated „ often because their work schedules changed at short notice „ and that caused about one in ten Americans to miss some bill payments, according to the report released Tuesday. Forty percent of adults would have had to borrow money or sell something to pay an emergency expense of just $400. The data suggests that “nancial security evades even many of those who are working. About onethird of U.S. adults relied on gigŽ work or side jobs last year to bolster their incomes. Fewer than four of 10 Americans think their retirement savings are suf“cient, and a quarter have none at all, the Fed survey found. At the same time, the survey “nds the improving economy is bene“ting more Americans, at all education and income levels. Nearly three-quarters of U.S. adults say they are either living comfortablyŽ or doing OKŽ “nancially, up from 71 percent in 2016 and 10 points higher than when the annual survey began, in 2013. Just 7 percent of adults said it was dif“cult to get by “nancially last year. Thats down by about half from 2013. And more Americans are asking for or receiving raises, a sign that the low unemployment rate is giving workers more bargaining power. Just over half „ 52 percent „ of adults said they received a raise last year, up from 46 percent in 2016. The increase was even larger for those with less education, likely re”ecting widespread increases in state minimum wage levels. Nearly half of those with a high school diploma or less got a raise, up from just 38 percent in 2016. Still, separate government data shows that the percentage of people getting raises remains below where it was before the 2008-2009 recession.Low US unemployment rate masks financial struggles for manyBy CHRISTOPHER RUGABERAP ECONOMICS WRITER AUSTIN, Texas „ Texas Gov. Greg Abbott convened the “rst in a series of discussions on school safety Tuesday, declaring in response to last weeks shooting near Houston, We all want guns out of the hands of people who would try to murder our children.Ž The governor called the meetings after the attack on Santa Fe High School, where eight students and two teachers were slain Friday in an art classroom. The initial gathering involved school districts that arm some teachers or hire local police for security. Abbott planned to talk Wednesday with gun-rights advocates and gun-control groups, followed Thursday by meetings with survivors of the Santa Fe shooting and the November assault on a church in the rural village of Sutherland Springs, where more than two dozen worshippers were killed. The Republican governor has been a staunch supporter of gun rights, and there has been little mention of any new weapons restrictions in Texas, where more than 1.2 million people are licensed to carry handguns and state law allows for the open possession of ri”es. The states top GOP leaders have instead called for hardeningŽ school campuses and arming more teachers. Every time theres a shooting, everyone wants to talk about what the problem is,Ž Abbott said before the meeting was closed to the media. By now, we know what the problem is. The problem is innocent people are being shot. That must be stopped.Ž The Santa Fe High gunman used a handgun and a shotgun that were owned by his father, police have said. Its unclear whether the suspects father was aware that his son had taken the weapons. The reality is we all want guns out of the hands of people who would try to murder our children. The question is, what are we, the leaders of Texas, going to do to prevent this from happening again?Ž the governor said. One gun-control group, Texas Gun Sense, said it will push this week for tougher background checks on gun purchases, suicide-prevention programs, gun safety at home and so-called red ”agŽ laws that restrict gun access for people identi“ed as potentially dangerous. We cant do gun violence prevention without being optimistic. We are glad the governor invited us,Ž said Gyl Switzer, executive director of Texas Gun Sense. We need immediate action. School starts in the fall, and we cant be fooling around.ŽTexas governor convenes new discussions on school safetyBy JIM VERTUNOASSOCIATED PRESS AP PHOTOGov. Greg Abbott, his wife, Cecilia, Lt. Gov. Dan Patrick, along with Sen. Larry Taylor and Rep. Greg Bonnen prepare to place owers Sunday at Santa Fe High School where a gunman opened re Friday killing 10 people. MORE HEADLINE NEWS FROM AROUND THE NATIONDems want to scrap tax cut for rich to fund teachers raisesWASHINGTON (AP) „ Responding to teacher walkouts across the country, congressional Democrats on Tuesday proposed raising teachers salaries by canceling the tax cut for the nations top 1 percent of earners. The Republican-controlled Congress was unlikely to support the idea of giving states and school districts $50 billion over a decade to fund the teacher raises at the expense of dismantling the hard-won tax bill. But the proposal gives Democrats an issue they can use ahead of the November midterm elections. Teachers have won widespread support, even in conservative areas, as they complain about low pay. At a congressional hearing Tuesday, Education Secretary Betsy DeVos agreed that teachers are underpaid, but offered few concrete suggestions to boost their income. DeVos told the House Committee on Education and Workforce, I think they should be better compensated and I think they should be treated as professionals.Ž But she defended budget cuts that affect teacher training and support programs, saying, Tough decisions were made as to where to recommend resources be focused.Ž She also called for ”exibilities in other funding streams,Ž but offered no speci“c details.Senators reach tentative deal on sexual harassment billWASHINGTON (AP) „ Senate leaders said Tuesday that they have reached tentative agreement on bipartisan sexual harassment legislation that would hold members of Congress personally liable for harassment claims. Sen. Roy Blunt, R-Mo., said he expected to introduce the bill with Sen. Amy Klobuchar, D-Minn., later Tuesday. Voting is possible by the weeks end. Under the emerging deal, lawmakers will have personal liabilityŽ for harassment claims against them, Blunt said. It would also eliminate mandatory cooling offŽ periods that victims are required to wait before a complaint can be “led. The Senate has been under pressure to act amid a national reckoning over sexual misconduct. The House passed legislation earlier this year requiring lawmakers „ including members who have left of“ce „ to reimburse the Treasury for settlements made with taxpayer funds. More than $300,000 in taxpayer funds has been paid over the past 15 years to settle sexual harassment and sex-based discrimination claims.Bear researcher in dream job attacked by grizzlyBILLINGS, Mont. (AP) „ A government wildlife worker who recently landed her dream job researching grizzly bears in a Montana mountain range is recovering from a bear attack that left her with a fractured skull and other serious injuries. U.S. Fish and Wildlife Service seasonal “eld assistant Amber Kornak was attacked on May 17 while working alone near a stream in the Cabinet Mountains, agency spokeswoman Jennifer Strickland said. While being mauled, the 28-year-old Kornak managed to reach a canister of Mace-like bear spray and ended the attack, inadvertently spraying herself in the process. She then walked to her work vehicle and drove to “nd help, according to Strickland. Working with grizzlies had been a longstanding career goal for Kornak, who is recovering at a hospital in Kalispell following surgery for the skull injury and from severe cuts to her head, neck and back, said Jenna Hemer, a friend who spoke with Kornak following the attack.Judge sides with parents, boots adult son from New York homeSYRACUSE, N.Y. (AP) „ In a real-life case of Failure to Launch,Ž an upstate New York judge Tuesday ordered a 30-year-old man to move out of his parents house after they went to court to have him ejected. Michael Rotondo told the judge he knows his parents want him out of the split-level ranch they share. But he argued that as a family member, hes entitled to six months more time. State Supreme Court Justice Donald Greenwood rejected that as outrageous, the Post-Standard of Syracuse reported. Rotondo told reporters hell appeal. Mark and Christina Rotondo brought the court case after several eviction letters offering money and other help were ignored. The parents didnt answer a call seeking comment Tuesday and their letters, “led in court, dont give their reasons for wanting their son out of the house. They do tell him to get a job and move his broken-down Volkswagen Passat.

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, May 23, 2018 30 CommScpe 29.54 -.09 ... CmpTask 6.89 +.22 29 Comtech 30.81 -.35 16 ConAgra 36.87 -.04 22 ConchoRes 147.44 -6.46 ... Conduent n 19.29 -.04 40 ConnWtrSv 63.23 -.66 56 ConocoPhil 70.13 -.53 ... ConsolCom 11.40 +.21 15 ConEd 74.14 +.30 19 ConstellA 215.92 -3.42 cc ContlRescs 67.39 -1.37 19 CooperTire 25.70 -.55 37 Copart s 53.00 -.97 dd CorOnDem 47.93 -.39 dd Corning 27.64 -.12 14 CorpOffP 27.24 +.23 31 Costco 198.97 -.65 ... Coty 13.85 -.13 13 CousPrp 8.86 +.01 19 CrackerB 157.42 -1.41 dd CrestEq rs 32.10 +.90 dd Crocs 16.72 -.37 ... CronosGp n 6.24 -.33 cc CrwnCstle 101.72 -.38 18 CrownHold 45.30 +.65 42 Cummins 149.06 -1.94 87 CybrOpt 16.60 +.30 27 CypSemi 16.31 +.20 D-E-F 31 DCT IndlTr 64.26 -.14 19 DDR Corp rs 15.08 +.18 q DNP Selct 10.96 +.06 15 DR Horton 40.87 -.75 19 DSW Inc 25.64 +.05 18 DTE 100.12 +.15 ... DXC Tch n 99.39 -1.58 19 Darden 85.94 -.28 13 DeanFoods 9.89 +.10 35 Deere 155.09 -3.24 36 Delek 50.64 -1.99 dd DellTch n 80.77 +.30 11 DeltaAir 53.52 -.46 dd DenburyR 4.29 -.19 dd Dentsply 47.25 +.05 dd Depomed 6.69 -.63 dd Dermira 10.45 +.25 ... Deut schBk 12.97 +.26 27 DevonE 41.80 -.53 ... Diageo 146.12 +.40 32 DiamOffsh 19.74 -.16 17 DiamRk 12.33 -.04 dd DianaShip 4.36 +.09 10 DicksSptg 30.00 -.42 14 Diebold 12.35 -.20 43 DigiIntl 11.95 -.05 51 DigitalRlt 106.34 -.25 10 Dillards 74.80 -5.07 14 Discover 78.22 +.39 12 DiscIncA 23.16 +.53 11 DiscIncC 22.00 +.56 15 DishNetw h 31.97 +.13 15 Disney 104.07 +.01 21 DollarGen 96.41 -.80 13 DollarTre e 93.59 -.23 13 DomEngy 63.82 +.10 42 Dominos 248.21 -.16 17 Domtar g 47.09 -.08 26 Donaldson 47.66 -.61 21 DowDuPnt 67.47 -1.16 q DryStrt 7.58 -.03 1 DryShips s 4.07 +.18 q DufPUC 8.41 ... 16 DukeEngy 74.07 +.39 22 DukeRlty 27.58 +.03 19 Dycom 92.64-23.56 26 E-Trade 65.71 +.41 25 eBay s 37.77 -.52 dd EOG Rescs 123.76 -3.69 dd EP Energy 2.98 -.33 dd EQT Corp 52.55 -1.13 18 Eaton 79.16 -.73 22 EatnVan 5 5.72 -2.34 q EV EEq2 17.50 +.04 q EVTxMGlo 9.39 -.04 23 EclipseRs 1.63 -.05 31 Ecolab 146.51 -1.49 14 EdisonInt 61.88 +.31 46 EdwLfSci s 136.63 -.61 11 EldorGld g 1.11 +.16 29 ElectArts 132.18 -.73 78 EliLilly 82.22 +.39 72 EllieMae 103.04 -1.10 17 ElmiraSB 20.50 ... dd EmergeES 8.32 -.17 28 EmersonEl 73.26 -.82 11 EnbrdgEPt 9.89 -.03 ... Enbridge 31.57 -.37 23 EnCana g 13.32 -.43 dd Endo Intl 5.95 -. 02 25 Energen 69.21 -2.51 20 EgyTrEq s 17.18 +.09 19 EngyTrfPt 19.27 -.05 dd EnrgXXi hn 8.01 +.11 16 Enerpls g 12.58 -.79 14 EnLinkLLC 16.75 +.05 14 Ennis Inc 18.30 -.45 dd Enphase 5.54 +.04 dd ENSCO 7.17 -.02 34 Entergy 76.68 +.43 21 EntProdPt 28.33 +.09 43 Envestnet 52.55 -2.70 dd EnvisnHl n 42.92 -.37 29 EqtyRsd 60.42 +.13 19 EversrceE 57.78 +.31 ... EvineLive 1.10 -.02 dd ExactSci h 52.99 +.70 27 Exelixis 21.56 +.63 11 Exelon 39.87 +.23 53 Expedia 116.29 -.07 28 Express 8.81 -.30 10 ExpScripts 77.75 +1.23 ... ExtrOilGs n 16.45 -.08 dd ExtrmNet 9.21 +.06 17 ExxonMbl 81.64 -.64 14 FNBCp PA 13.72 +.06 34 Facebook 183.80 -.69 38 FairmSant 6.11 -.07 25 Fastenal 52.70 -1.07 15 FedExCp 252.59 -2.07 20 FedRlty 116.61 +.09 19 FedNatHld 21.56 -.42 ... Ferrari n 132.46 -1.61 dd Ferrellgs 3.68 -.0 1 ... Ferrogl n 11.83 +.48 ... FiatChrys 22.62 +.28 dd Fibrocll rs .70 -.06 15 FidlNatFn 38.31 -.69 q9 FidusInvst 14.13 +.03 10 FifthThird 31.89 +.99 14 Finisar 16.93 -.15 dd FireEye 16.75 -.41 26 FstBcpPR 7.93 -.05 10 FstData n 19.36 +.09 17 FstHorizon 19.56 +.04 dd FMajSilv g 7.31 +.02 ... FstRepBk 100.35 +.60 43 FstSolar 69.99 -.93 7 FirstEngy 33.56 +.14 34 Fiserv s 71.66 -1.59 dd Fitbit n 5.23 -.02 q FlrtyTotR 19.12 -.02 15 Flex Ltd 14.29 -.07 22 FlowrsFds 19.49 +.09 37 Fluor 50.13 +.01 18 FootLockr 44.27 +.18 6 FordM 11.52 +.01 ... Fortive n 76.11 -1.50 19 FBHmSec 56.92 -.82 11 FrankRes 34.47 -.03 dd FredsInc 1.59 -.04 11 FrptMcM 17.17 +.48 ... Frontr rs 9.52 -.08 G-H-I ... GDS Hld n 37.41 -1.72 30 GGP Inc 20.38 +.04 dd GW Pharm 151.81 -.13 q GabDvInc 22.76 -.01 q GabMultT 9.62 -.03 q GabUtil 5.75 +.05 dd GameStop 12.67 -.11 19 Gam&Lsr n 34.60 -.01 16 Gap 31.75 +.05 ... GardDnv n 34.41 -.01 20 Garmin 60.47 +.06 q GAInv 34.70 +.01 36 GnCable 29.15 -.70 22 GenDynam 204.37 -1.40 dd GenElec 15.29 +.03 11 GenMills 41.93 +.16 dd GenMotors 38.28 +.19 55 GenesisEn 22.49 -.04 dd GenesisHlt 2.15 +.16 16 Gentex 24.06 -.17 21 GenuPrt 91.78 -1.74 2 Genworth 3.58 -.05 dd GeronCp 4.07 +.44 8 GileadSci 67.83 +.20 ... GlaxoSKln 40.33 +.28 dd GblEagEnt 1.97 +.17 dd Globalstar .57 -.06 44 GlobusMed 52.57 +.24 100 GoDaddy n 70.65 -.14 dd Gogo 4.89 -.26 19 Goldcrp g 13.56 -.16 23 GoldmanS 238.00 +.30 8 Goodyear 25.72 -.32 dd GoPro 5.35 -.11 23 GovPrpIT 13.74 +.11 22 vjGrace 73.38 .34 ... GrmPrTr rs 27.47 ... dd GranTrra g 3.41 -.07 16 GraphPkg 15.03 -.01 7 GrayTelev 11.95 +.25 16 GtPlainEn 32.19 +.19 21 Greif A 61.47 +.50 32 Griffin 40.60 +.72 ... Groupon 4.62 -.18 ... GuangRy 28.60 +.11 cc Guess 23.80 -2.05 5 GulfportE 10.65 -.44 12 H&E Eqp 37.95 -1.84 16 HCA Hldg 103.41 -.45 13 HCP Inc 23.10 -.03 13 HP Inc 22.07 -.02 ... HSBC 50.51 +.54 ... HainCels lf 25.95 +.03 ... HalconR s n 5.42 -.07 dd Hallibrtn 53.24 -1.16 9 Hanesbds s 18.23 +.11 65 HanoverIns 119.66 -.70 13 HarleyD 42.63 -.05 dd Harmonic 4.00 ... 27 HarrisCorp 150.73 -3.74 62 Harsco 24.35 -.55 18 HartfdFn 53.75 +.14 23 HawaiiEl 33.41 +.27 ... HlthCSvc 37.00 -.16 ... HeatBio rs 1.99 +.22 dd HeclaM 3.93 -.05 ... HeliMAn h .54 -.08 24 Herbalif s 54.00 +.31 15 Hersha rs 20.25 +.09 20 Hershey 91.65 -.41 ... HertzGl 1 6.70 +.18 dd Hess 63.82 -1.45 44 HP Ent n 17.41 -.10 dd HighPtRs 7.14 -.27 12 HilltopH 23.36 +.05 42 Hilton 82.76 -1.16 53 HimaxTch 7.73 +.14 18 HollyFront 72.94 -1.87 26 HomeDp 186.87 -2.92 ... Honda 33.05 -.19 67 HonwllIntl 150.87 +.38 16 HopeBcp 18.57 +.08 22 Hormel s 35.84 -.33 11 HospPT 28.10 +.13 18 HostHotls 21.22 +.11 ... HuanPwr 27.85 +.06 21 Hubbell 110.62 +3.75 28 HudsPacP 34.12 +.26 2 5 Humana 292.39 -2.25 16 HuntBncsh 15.36 +.14 21 HuntgtnIng 220.74 -2.01 11 Huntsmn 32.02 -.61 ... Huya n 19.48 +.30 99 IAMGld g 5.95 -.07 60 IdexxLab s 199.99 -1.20 30 IHS Mark 51.27 -.33 ... ING 15.81 +.21 ... IQIYI n 22.52 +2.26 q iShSelDiv 97.59 -.25 q iShNsdBio s106.72 +.34 q iShCorHiDv 85.13 -.19 q iShUSPfd 36.95 +.01 22 Idacorp 89.24 +.67 30 ITW 147.26 -2.47 ... ImmuneP rs .25 +.04 dd ImunoGn 10 .31 +.04 dd Imunmd 21.65 +.45 20 IndBkMI 25.45 +.25 21 IngerRd 90.89 -.70 15 Ingredion 111.93 -1.11 ... Inpixon rs .38 -.01 33 IntgDv 32.47 +.39 20 Intel 54.45 +.13 ... Intelsat 14.54 -.19 dd InterceptP 69.99 -.13 17 IntcntlExc s 71.75 -.61 10 IBM 145.09 -.40 ... IntlGmeT n 28.46 -1.35 19 IntPap 55.69 +.45 16 Interpublic 23.77 -.03 dd Intersectns 2.17 +.13 52 Intuit 190.54 -1.15 69 IntSurg s 454 .61 -8.77 12 Invesco 28.80 +.19 20 InvestBncp 13.70 +.08 ... InvitHm n 21.77 -.15 cc IonisPhm 43.80 +.57 15 IridiumCm 12.50 +.80 J-K-L 16 JPMorgCh 113.01 +.86 25 JacobsEng 63.70 -.53 ... JaguarHlth .15 -.01 dd JkksPac 3.08 +.03 11 JetBlue 18.89 -.29 16 JohnJn 122.91 -.81 24 JohnContl n 35.19 -.54 dd JonesEngy .65 -.06 15 JnprNtwk 27.20 +.23 13 KBR Inc 17.89 +.06 10 KKR 22.57 -.08 15 KLA Tnc 113.62 +2.18 20 KC Southn 108.10 -1.30 ... KeanGrp n 16.23 -.33 15 Kellogg 61.52 +.75 dd KeryxBio 5.18 +.03 15 Keycorp 20.61 +.20 40 K eysight 53.83 -.17 21 KimbClk 104.78 +.06 16 Kimco 15.10 +.46 22 KindMorg 15.94 -.04 28 Kinross g 3.59 -.03 26 KnSwftT rs 40.56 -.84 12 Kohls 60.61 -4.86 dd KosmosEn 7.51 -.13 16 KraftHnz n 56.58 +.13 dd KratosDef 10.84 -.29 13 Kroger s 24.70 -.07 48 Kulicke 22.45 +.26 10 L Brands 33.99 -.06 19 L-3 Tch 194.29 -2.32 ... LM FdgA n .81 +.19 17 LTC Prp 39.40 +.10 20 LamResrch 202.98 +3.11 24 LambWst n 65.04 -1.70 25 Landstar 111.25 -2.00 4 LaredoPet 9.76 -.13 22 LVSands 79.00 -.26 18 LaSalleH 33.60 -.01 dd LegacyRes 6.52 -1.23 20 LeggPlat 41.92 -.66 cc LendingClb 3.39 -.06 13 LennarA 50.87 -1.40 43 LeucNatl 23.51 +.28 q LbtyASE 6.40 -.01 dd LibtyGlobA 29.06 +.01 ... LibtyGlobC 28.30 +.05 15 LibtProp 42.38 ... 25 LincElec 89.74 -1.36 cc LiveNatn 44.44 -.42 38 LockhdM 317.13 -7.15 15 LaPac 28.63 +.1 1 20 Lowes 85.75 -1.64 54 lululemn gs 102.88 -.86 10 LyonBas A 116.17 -1.36 M-N-0 21 M&T Bk 183.89 +1.84 21 MB Fncl 50.95 +1.67 dd MBIA 8.74 -.04 11 MDC 30.19 -.58 23 MDU Res 27.80 +.09 8 MGIC Inv 10.70 +.03 9 MGM Rsts 31.58 -.43 34 MPLX LP 37.10 +.27 q MVC Cap 10.06 +.01 7 Macquarie 37.96 -.03 11 Macys 33.12 -1.49 12 Magna g s 66.29 -.39 ... MagneG rs .54 -.05 ... Mallinckdt 16.11 +.22 ... Manulife g 19.57 +.18 dd MarathnO 21.54 -.36 11 MarathPt s 78.49 -.36 35 MAR 137.78 -1.0 2 23 MarshM 81.66 +.24 24 MartinMid 15.15 +.15 69 MarvellTch 21.92 +.48 19 Masco 37.00 -.73 44 MasterCrd 191.62 +.42 41 Match n 40.02 -.84 cc Mattel 15.02 +.17 24 MaximIntg 58.48 +.21 dd McClatch rs 10.20 +.01 15 McCorm 102.32 -.60 24 McDnlds 159.45 -2.03 12 McKesson 146.44 -.06 dd McEwenM 2.18 +.02 15 MedProp 13.13 +.01 6 MedleyCap 3.55 -.03 34 Medtrnic 84.97 -.35 22 Merck 58.45 -.12 43 MercGn 48.3 7 +.26 12 Meredith 49.25 -.80 7 Meritor 21.94 -.21 11 MetLife 48.46 +.37 20 MKors 66.16 -.92 ... MicrFoc n 18.38 +.53 ... Microbot rs .91 -.04 96 Microchp 94.33 +.52 7 MicronT 59.03 +3.55 33 MicroSemi 68.60 -.01 57 Microsoft 97.50 -.10 dd Microvisn 1.66 -.07 20 Middleby 102.60 -1.38 29 MdsxWatr 41.74 -.13 q MHowHiInc 12.02 +.02 35 MiMedx 8.06 +.74 dd MitelNet g 11.03 ... ... MitsuUFJ 6.43 -.02 10 Mo lsCoorB 61.03 +.63 21 Mondelez 39.43 +.09 22 Monsanto 125.73 -.17 34 MonstrBv s 49.68 -.23 21 Moog A 83.83 -2.71 14 MorgStan 54.88 +.52 38 Mosaic 27.95 -.33 20 MotrlaSolu 109.31 +.93 dd MurphO 31.67 -.49 9 Mylan NV 39.21 -.34 28 NCR Corp 31.16 -.14 54 NRG Egy 33.45 -.05 24 NRG Yld C 17.60 +.05 ... nVent El n 26.01 +.55 42 NXP Semi 115.46 +.81 dd Nabors 8.06 -.24 16 NatFuGas 51.23 +.03 ... NatGrid 59.49 -.15 16 NtHlthInv 70.71 +.67 dd NOilVarco 43.69 -.42 15 NatPresto 107.15 -.50 7 Navient 14.41 +.14 dd NektarTh 81.95 -1.52 66 Neogen s 74.38 -.83 dd Neovasc g .04 +.00 29 NetApp 67.02 -1.43 cc Netflix s 331.62 -.20 dd NwGold g 2.27 +.02 14 NJ Rscs s 43.25 +.05 29 NewMedia 16.69 -.50 47 NewOriEd 96.49 +.58 6 NewResid 18.11 +.02 14 NY CmtyB 12.05 +.05 9 NYMtgTr 6.23 +.01 cc NY Times 23.25 -.75 5 Newel lRub 26.23 -.16 15 NewfldExp 29.72 -.43 29 NewmtM 38.79 -.58 dd NewsCpA 15.61 -.09 12 NextEraEn 159.43 -.79 31 NiSource s 24.40 ... 18 Nielsen plc 31.16 +.06 67 NikeB s 71.31 -.07 dd NobleCorp 5.86 -.15 37 NobleEngy 36.80 -.13 ... NokiaCp 6.20 -.04 dd NordicAm 2.19 +.03 18 Nordstrm 45.77 -.07 23 NorflkSo 151.80 -.77 33 NthnO&G 2.63 +.01 34 NorthropG 324.50 -6.86 18 NwstBcsh 17.17 +.03 dd NwstNG 58 .70 +.65 15 Novartis 76.84 +.05 dd Novavax 1.69 +.03 ... NovoNord 48.62 -.07 dd NOW Inc 14.80 -.59 38 NuSkin 80.79 -.07 dd NuanceCm 14.07 +.12 16 Nucor 65.05 -.13 ... Nutanix n 56.40 -.27 q NuvDivA 13.06 +.01 q Nv AMT-Fr 15.59 +.01 q NvPfdInco 9.75 -.01 q NuvEqtP 14.19 ... 46 Nvidia 242.70 -1.54 dd NxStageMd 27.04 +.45 18 OGE Engy 33.65 +.01 dd OaktrSpL 5.01 +.02 11 OaktStInco 8.45 ... dd OasisPet 12.52 .45 ... Obsidian g 1.21 +.01 cc OcciPet 84.95 -.84 cc Oceaneerg 23.88 -.75 17 OceanFst 28.67 +.12 14 Oclaro 9.17 +.12 5 OfficeDpt 2.32 -.09 24 OldNBcp 18.20 +.20 18 OldRepub 21.22 -.01 10 Olin 33.79 -.39 11 OmegaHlt 29.26 +.33 16 Omnicom 75.26 -.03 12 OnSmcnd 24.18 +.34 48 ONEOK 66.06 -.43 dd OpkoHlth 3.75 +.03 57 Oracle 46.37 -.84 22 Orbotch 63.91 +.82 dd Organovo 1.95 +.19 72 Orthofix 54.09 -.75 18 OshkoshCp 77.82 -1.50 23 OtterTail 45.25 +.30 dd Overstk 36.25 -1.05 10 OwensMin 16.57 -.15 P-Q-R 14 PBF Engy 44.98 -.90 5 PDL Bio 2.86 +.10 7 PG&E Cp 43.63 +.42 26 PGT Inc 20.25 +.05 14 PNC 150.88 +1.45 19 PNM Res 38.40 +.40 ... POSCO 83.10 +.52 17 PPG s 102.84 -2.19 12 PPL Corp 27.31 +.39 32 PQ GrpH n 15.91 -.13 12 Paccar 65.74 -.27 dd PalatinTch 1.13 -.03 dd PaloAltNet 204.33 -2.37 dd Pandora 7.27 -.05 ... ParamtGp 14.63 +.04 ... ParkHot n 31.42 -.03 dd ParkDrl .52 -.01 22 ParkerHan 17 8.22 -4.21 52 ParsleyEn 31.02 -1.12 12 Patterson 21.81 -.29 dd PattUTI 22.44 -.63 26 Paychex 65.42 +.30 51 PayPal n 80.62 -.63 26 Pembina g 34.62 -.01 dd PengthE g .86 +.03 36 PnnNtGm 34.98 -.20 8 PennantPk 7.25 +.05 6 Penney 2.35 -.15 11 Penske 47.80 -.67 14 Pentair 45.85 -.65 18 PeopUtdF 19.02 +.20 20 PepsiCo 99.93 +.42 29 PerkElm 76.17 -.18 dd Perrigo 75.97 +.28 14 Pfizer 35.72 -.08 21 PhilipMor 7 9.87 -.28 ... PhilipsNV 42.94 -.30 27 Phillips66 118.75 -2.69 54 PhotrIn 9.10 +.65 39 PhysRltTr 14.63 -.09 12 Pier 1 2.31 -.01 q PimIncStr2 10.62 +.03 18 PinWst 76.70 +.47 dd PionEnSvc 5.65 -.55 cc PioNtrl 202.68 -7.16 6 PitnyBw 9.24 +.05 32 PlainsAAP 24.67 -.18 40 PlainsGP rs 24.90 +.06 16 PlatfmSpc 11.40 +.02 dd PlugPowr h 2.14 -.08 30 Polaris 114.41 -.92 20 PolyOne 42.96 -.90 36 Praxair 159.21 -1.2 6 ... Precipio n .49 +.07 dd PrecDrill 3.94 -.12 ... Pretium g 6.96 +.05 12 PrinFncl 59.96 +.78 23 ProAssur 40.45 +.35 24 ProLogis 63.77 -.05 ... ProPetr n 19.61 -.01 19 ProctGam 74.03 -.03 2 ProfirEng 4.88 +.31 22 ProgsvCp 61.99 +.33 8 ProspctCap 6.80 +.09 11 Prudentl 101.96 +.35 17 PSEG 50.54 +.48 22 PubStrg 204.11 -.79 17 PulteGrp 29.48 -.42 dd PureStrg n 22.25 -1.33 q PMMI 7.13 +.02 38 QEP Res 13.1 7 -.39 dd Qualcom 57.39 -.32 ... Qudian n 9.20 -.39 20 QstDiag 101.84 -.76 ... Quotinet 6.55 +.68 20 QuratQVC A 22.00 -.56 5 RPX Corp 10.48 -.01 20 RLauren 116.61 -.47 17 RangeRs 15.45 -.63 38 RavenInds 39.05 -.70 21 RJamesFn 101.73 +1.09 41 Rayonier 38.43 +.48 30 Raytheon 207.73 -6.22 29 RltyInco 52.28 -.03 90 RedHat 161.41 -1.58 12 RedwdTr 16.62 +.02 23 Regenrn 294.68 -1.92 5 RegHlthPr .30 +.05 18 R egionsFn 19.45 +.30 21 RelStlAl 94.78 +.38 17 BB&T Cp 55.53 +.70 ... BCE g 42.42 +.15 cc BGC Ptrs 12.05 -.20 ... BHPBil plc 47.04 -.20 25 BP PLC 47.09 -.70 5 BP Pru 26.85 -3.75 9 Baidu 239.97 -.54 cc BakHuGE n 36.40 +.11 44 Balchem 95.88 +.41 20 BallCorp s 38.36 +.34 dd BallardPw 3.05 -.04 18 BkofAm 30.89 +.34 ... BkMont g 79.49 +.74 14 BkNYMel 57.59 -.13 10 BkNova g 62.69 +.04 dd BarnesNob 5.20 -.1 0 27 BarrickG 13.12 -.08 dd BasicEnS .45 ... 34 Baxter s 71.72 -.38 8 BaytexE g 4.61 -.11 17 BeazerHm 15.05 -.30 91 BectDck 225.54 -3.22 6 BedBath 17.71 -.30 18 Bemis 43.21 +.06 dd Benefitfoc 33.00 -2.25 27 BerkH B 198.13 +.22 23 BestBuy 75.47 -2.83 11 BigLots 40.50 -.91 dd Biocryst 5.87 +.07 17 Biogen 279.69 +2.02 dd BioMarin 87.61 -1.75 dd BioPhrmX .23 +.01 17 BlkHillsCp 56.64 +.29 20 BlackBerry 1 1.59 +.07 q BlkHlthSci 36.39 +.57 q BlkMuniast 13.12 +.02 15 Blackstone 31.87 +.19 ... BlinkCh n 6.94 -.15 17 BloominBr 21.27 -.15 dd BlueAprn n 3.19 +.19 10 BdwlkPpl 11.02 +.10 37 Boeing 355.02 -8.90 29 BookingHl 2077.19 +5.63 15 BorgWarn 52.67 +.34 29 BostBeer 239.35 -4.75 21 BostonSci 30.27 -.38 dd Box Inc n 26.90 -.93 24 BoydGm 36.44 -.57 14 Brandyw 15.79 +.05 11 BrigStrat 19.05 -.14 14 Brinker 4 3.99 -.04 52 BrMySq 52.34 +.10 ... BritATob s 50.52 +.13 12 BrixmorP 14.92 +.22 cc BroadcInc 238.49 -.56 dd Brookdale 7.58 -.12 27 BrkfInfra s 38.31 -.05 17 Brunswick 62.53 -.52 12 Buckeye 37.65 -.16 16 CA Inc 35.28 -.22 2 CBL Asc 4.61 +.07 18 CBRE Grp 47.68 -.05 12 CBS B 51.52 -.48 dd CF Inds s 41.86 -.21 22 CIT Grp 55.33 -.03 27 CMS Eng 44.12 +.15 cc CNH Indl 12.82 -.06 dd CNX Resc 16.15 -.44 10 CSX 63.47 -.54 20 CVR Rfng 22.65 -.20 11 CVS Health 65.62 +.12 7 CYS Invest 7.29 -.03 43 CabotO&G 22.79 -.62 63 CadencB n 29.14 +.09 53 Cadence 42.05 +.04 dd CaesarsEnt 12.70 -.15 93 Cal-Maine 47.25 -.10 q CalaCvHi 12.21 +.02 46 CalAmp 21.03 -.13 dd CalifRes rs 38.14 +.13 28 CalifWtr 39.35 -.20 30 CallonPet 13.45 -.47 dd CalumetSp 7.30 -.15 22 CamdenPT 83.94 +.15 ... Cameco g 10.62 -.76 11 CampSp 34 .37 +.79 10 CIBC g 91.28 +.33 ... CdnNR gs 83.09 -.24 ... CdnNRs gs 36.87 -.48 21 CapOne 96.74 +.20 dd CapSenL 10.60 -.20 13 CapsteadM 9.20 +.04 dd CpstnTur rs 1.46 ... 13 CardnlHlth 52.83 -.30 18 CarMax 65.16 -1.31 16 Carnival 65.05 +.28 46 CarpTech 59.19 -.14 27 Carrizo 26.59 -1.32 ... Cars.cm 24.29 -.20 19 Caterpillar 156.20 -2.72 17 CedarF 65.52 -.31 23 Celgene 76.61 +1.92 dd CelldexTh .67 +.01 8 CenovusE 11.19 +.14 ... CntRsDvA 19.78 -.57 18 CenterPnt 25.41 +.19 25 CentAl 16.76 -.59 9 CntryLink 19.29 +.01 30 Cerner 59.72 -1.03 ... CheckC nrs 4.65 +.17 20 ChemFinl 58.20 +.89 13 Chemours n 51.79 -.73 dd CheniereEn 62.30 -.66 8 ChesEng 4.54 -.07 57 Chevron 128.23 -1.14 14 Chicos 9.97 -.22 ... ChinaSoAir 51.38 -.24 cc Chipotle 433.44 -.42 17 ChubbLtd 135.22 +1.33 ... ChurchDwt s 46.47 +.0 6 dd CienaCorp 24.62 -.09 17 Cigna 177.24 -.21 21 Cimarex 99.35 +.36 20 CinnFin 71.45 +.16 15 Cinemark 34.63 -.71 14 Cirrus 38.74 -.10 23 Cisco 43.65 -.10 13 Citigroup 71.08 +.65 13 CitizFincl 42.19 +.30 29 CitrixSy s 105.41 -.15 dd CleanEngy 2.66 +.17 7 ClevCliffs 8.56 +.22 20 Clorox 119.56 +.55 ... Cloudera n 16.20 -.05 72 CocaCola 42.25 -.16 cc Coeur 8.33 -.03 24 CognizTch 75.24 -.51 q CohStQIR 11.33 +.04 q CohStSelPf 25.65 -.09 dd CoherusBio 15.40 +.15 22 ColgPalm 62.41 +.16 ... ColNrthS n 5.78 -.09 16 Comcast s 32.51 +.17 19 Comerica 100.31 +1.51 A-B-C ... ADT Inc n 7.64 -.11 11 AES Corp 12.20 +.14 14 AFLAC s 45.58 +.09 7 AGNC Inv 19.11 +.01 21 AK Steel 4.56 +.10 dd AMC Ent 15.60 -.45 11 AMC Net 57.85 +.51 ... ANGI Hme 15.06 +.47 dd ARCAbio rs .62 -.02 12 AT&T Inc 32.43 -.16 5 AV Homes 17.85 +.05 ... AXA EqH n 21.85 -.01 27 AbbottLab 61.39 -.72 19 AbbVie 106.23 ... dd AberFitc 25.34 -.87 43 Abraxas 3.00 -.23 dd AcaciaC n 33.49 +.28 dd Acadia Ph 17.25 -.42 dd Acasti g rs .83 +.08 dd AccelrDiag 21.40 -.55 27 Accenture 155.33 -1.61 dd Accuray 4.90 -.10 46 ActivsBliz 71.35 -.10 ... Adient n 56.24 +.15 70 AdobeSy 238.79 +.69 ... Adomani n 1.36 -.34 21 AdvAuto 115.33 -3.82 18 AdvEnId 65.20 +.93 ... AMD 12.98 -.01 11 Aecom 33.33 -.02 ... Aegon 6.75 +.01 63 AeroViron 56.16 -1.04 17 Aetna 177.21 -.51 dd AeviGeno 1.67 -.03 dd Agenus 3.48 +.08 dd AgileThera .66 -.03 76 Agilent 64.84 -.71 9 Aircastle 21.45 -.34 69 AkamaiT 76.39 -.07 dd AkersBios .60 -.06 39 Akorn Inc 13.73 -.31 ... AlamosGld 5.01 -.20 8 AlaskaAir 58.18 +.24 57 AlaskCom 1.71 -.03 22 Albemarle 102.34 -1.73 46 Alcoa Cp 49.69 -.68 45 Alexion lf 119.01 -.36 58 Alibaba 195.87 -1.77 dd AllegTch 28.28 -.17 12 AllegiantT 153.95 -5.15 10 Allergan 154.98 +.77 22 Allete 74.96 +.12 ... All MMA n .50 -.12 5 AllnceRes 18.25 +.10 13 AlliBern 28.45 +.40 20 AlliantEg s 40.28 ... 16 AllisonTrn 43.99 -.36 dd AllscriptH 12.53 -.01 14 Allstate 95.88 +.27 12 AllyFincl 27.46 +.36 dd AlnylamP 98.96 -1.84 28 Alphabet C1069.73 -9.85 32 Alphabet A1075.31 -8.70 q AlpTotDiv 8.97 ... cc Altaba 76.51 -.51 dd Altice n 19.01 -.69 dd Altimm rs .51 +.06 17 Altria 55.21 -.43 14 AmTrstFn 13.77 -.07 cc Ama zon 1581.40 -4.06 26 Ambarella 50.85 +1.08 20 Ameren 56.70 +.36 21 AFMulti 6.23 -.05 12 AMovilL 16.25 +.20 7 AmAirlines 42.88 -1.40 20 AEagleOut 22.16 -.61 17 AEP 65.44 +.35 19 AEqInvLf 32.28 +3.26 16 AmExp 102.70 +.66 ... AHm4Rent 19.59 -.18 dd AmIntlGrp 55.12 -.17 29 AmStsWtr 54.87 -.18 40 AmTower 137.15 -.23 35 AmWtrWks 80.51 -.02 33 Amerigas 41.03 -.01 12 Ameriprise 144.24 +1.75 10 AmeriBrgn 84 .51 +.17 31 Ametek 75.57 -.67 15 Amgen 178.36 +1.89 ... AmicusTh 15.54 -.21 36 Amphenol 88.10 -.83 ... AmpioPhm 2.11 -.24 82 Anadarko 70.52 -1.19 41 Andeavor 143.70 -.37 ... AnglogldA 8.23 -.04 23 ABInBev 94.93 +.73 12 Annaly 10.46 -.02 40 AnteroRes 19.08 -.23 15 Anthem 233.93 +.28 10 Anworth 4.92 +.03 27 Apache 43.13 -1.15 ... ApolloInv 5.68 +.13 22 Apple Inc 187.16 -.47 16 ApldMatl 50.25 +.25 12 ApldOptoel 33.26 -.25 13 Approach 3.03 +.12 25 AquaAm 33.76 +.10 dd ArQule 3.96 +.34 20 Aramark 38.95 +.35 17 ArcBest 48.05 -1.30 8 ArcelorM rs 34.90 +.31 18 ArchDan 44.91 -.26 32 Archrock 12.00 -.30 dd Arconic 18.57 +.13 ... Ardelyx 4.55 -1.10 9 AresCap 16.68 +.06 14 AresMgmt 21.60 -.05 50 AristaNetw 249.62 -4.63 dd ArrayBio 15.68 +.36 30 ArrisIntl 25.93 -.23 11 ArrowEl 75.00 -.14 dd AscenaRtl 3.13 -.01 44 Ashland 78.41 +.18 9 AstraZen s 37.05 +.26 56 AtHomGr n 35.01 -1.89 ... AtkoreInt n 20.54 -.54 16 ATMOS 86.21 +.95 ... AttisInd hn .52 +.06 dd Autodesk 136.71 -.96 34 AutoData 128.38 -.46 13 AutoZone 602.00-63.09 dd AVEO Ph h 2.34 +.18 28 AveryD 110.21 -.45 15 AvisBudg 42.74 -.29 29 Avista 52.56 -.06 19 Avon 1.89 -.01 cc AxonEntpr 61.72 +2.07 ... AytuBioSc n .35 -.01 ... Azul n 23.50 +1.21 8 B&G Foods 26.50 -.80 66 B2gold g 2.63 +.02P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 NM DJFMA 2,640 2,700 2,760 S&P 500Close: 2,724.44 Change: -8.57 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,240 7,360 7,480 Nasdaq compositeClose: 7,378.46 Change: -15.58 (-0.2%) 10 DAYSAdvanced 1136 Declined 1721 New Highs 134 New Lows 35 Vol. (in mil.) 3,344 Pvs. Volume 2,959 1,869 1,919 1215 1641 170 41 NYSE NASDDOW 25064.99 24812.06 24834.41 -178.88 -0.72% s s t +0.47% DOW Trans. 10911.98 10732.59 10741.62 -125.70 -1.16% s s s +1.22% DOW Util. 678.77 672.45 674.72 +1.86 +0.28% t t s -6.73% NYSE Comp. 12853.33 12760.09 12766.65 -37.36 -0.29% s s s -0.33% NASDAQ 7432.53 7370.33 7378 .46 -15.58 -0.21% s s s +6.88% S&P 500 2742.24 2721.88 2724.44 -8.57 -0.31% s s s +1.90% S&P 400 1966.67 1948.05 1948.81 -13.67 -0.70% s s s +2.54% Russell 2000 1639.89 1625.24 1625.24 -12.20 -0.75% s s s +5.84% Toronto TSX 16238.81 16139.77 16144.79 -17.52 -0.11% 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 was unchanged at 3.06 percent Tuesday. Yields affect interest rates on mortgages and thl 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 1.92 1.92 ... .93 6-month T-bill 2.12 2.13 -0.01 1.06 52-wk T-bill 2.34 2.29 +0.05 1.10 2-year T-note 2.56 2.57 -0.01 1.28 5-year T-note 2.90 2.90 ... 1.80 7-year T-note 3.01 3.02 -0.01 2.06 10-year T-note 3.06 3.06 ... 2.25 30-year T-bond 3.21 3.20 +0.01 2.91 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.56 Barclays USAggregate 3.40 3.39 +0.01 2.50 Barclays US Corp 4.04 4.04 ... 3.19 Barclays US High Yield 6.36 6.35 +0.01 5.57 Moodys AAA Corp Idx 4.05 4.04 +0.01 3.80 10-Yr. TIPS .90 0.89 +0.01 .42Commodities U.S. crude oil fell, and other energy futures finished higher Tuesday. Whole sale gasoline, heating oil and natural gas prices rose. Gold, silver and copper also rose.Crude Oil (bbl) 72.09 72.24 -0.21 +19.3 Ethanol (gal) 1.49 1.49 +0.20 +12.3 Heating Oil (gal) 2.28 2.27 +0.27 +9.9 Natural Gas (mm btu) 2.91 2.81 +3.49 -1.5 Unleaded Gas (gal) 2.27 2.26 +0.61 +26.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1291.70 1290.20 +0.12 -1.1 Silver (oz) 16.51 16.45 +0.34 -3.2 Platinum (oz) 908.80 899.80 +1.00 -2.7 Copper (lb) 3.12 3.09 +1.09 -4.9 Palladium (oz) 989.00 992.60 -0.36 -7.9 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.05 1.05 -0.02 -14.7 Coffee (lb) 1.23 1.22 +0.57 -2.4 Corn (bu) 4.05 4.03 +0.50 +15.4 Cotton (lb) 0.87 0.88 -1.21 +11.1 Lumber (1,000 bd ft) 594.00 609.00 -2.46 +32.6 Orange Juice (lb) 1.69 1.67 +0.66 +23.9 Soybeans (bu) 10.31 10.25 +0.51 +8.3 Wheat (bu) 5.22 5.07 +2.81 +22.1 AGRICULTURE CLOSE PVS %CHG%YTD US D per British Pound1.3429 +.0015 +.11% 1.2997 Canadian Dollar 1.2812 +.0003 +.02% 1.3511 USD per Euro 1.1779 +.0007 +.06% 1.1234 Japanese Yen 111.02 -.09 -.08% 111.20 Mexican Peso 19.7668 -.1021 -.52% 18.6712 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5614 +.0018 +.64% 3.5869 Norwegian Krone 8.0561 +.0001 +.08% 8.3476 South African Rand 12.5510 +.0011 +1.38% 13.2358 Swedish Kr ona 8.6839 +.0002 +.17% 8.6983 Swiss Franc .9930 +.0049 +.49% .9734 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3198 -.0013 -.10% 1.3382 Chinese Yuan 6.3688 -.0155 -.24% 6.8924 Hong Kong Dollar 7.8499 +.0015 +.02% 7.7847 Indian Rupee 68.074 -.000 -.00% 64.531 Singapore Dollar 1.3391 -.0026 -.19% 1.3864 South Korean Won 1076.43 -4.07 -.38% 1115.34 Taiwan Dollar 29.87 -.07 -.23% 30.03 ASIA/PACIFICForeign Exchange The dollar weakened against the yen, euro and British pound on Tuesday. The U.S. currency also fell versus the Mexican peso, but strengthened v ersus the Canadian dollar.LAST6 MO AGO 1 YR AGO 60 Replgn 42.21 -.39 dd ResCap rs 9.86 ... 18 RestBrnds 56.95 +.18 52 RetailOpp 17.67 +.29 13 RiceMidstr 18.44 +.27 2 RiteAid 1.66 -.04 27 RockwlAut 181.12 -2.55 22 RockColl 138.25 +.77 33 Rogers 118.48 -1.91 dd Roku n 34.04 -.70 30 Roper 279.78 -1.43 23 RossStrs s 82.34 +.41 29 Rowan 16.35 -.35 ... RoyalBk g 79.33 +.62 14 RylCarb 107.51 +.29 cc RoyDShllB 75.80 -.89 cc RoyDShllA 72.67 -.97 17 Ryde r 67.89 -.63 S-T-U 20 S&T Bcp 45.46 +.07 9 SCANA 35.29 +.65 28 SLGreen 95.13 -.17 17 SLM Cp 11.82 +.18 dd SM Energy 26.62 -.56 18 SRC Eng 12.67 -.33 22 SabnR 47.50 -1.95 28 SabreCorp 23.86 +.01 38 Saia Inc 78.60 -1.75 dd SailptTch n 22.02 -.42 55 StJoe 18.05 +.05 cc Salesforce 125.44 -.93 10 SallyBty 15.10 +.14 14 SJuanB 6.59 -.22 dd SanchezEn 4.08 -.02 dd SangTher 15.65 +.15 ... Sanofi 38.93 +.14 6 SantCUSA 20.23 +.11 46 Schlmbrg 73.73 -1.30 34 Schwab 59.59 +.15 ... ScorpioTk 2.86 ... 1 SeadrillLtd .48 -.06 15 SeagateT 58.01 +.76 dd SearsHldgs 3.38 -.25 14 Seaspan 9.10 +.14 19 SempraEn 103.43 +.79 dd SenesTc n 1.27 +.02 11 SenHous 16.56 +.15 dd SesenBio 2.28 -.03 29 Sherwin 375.97-14.82 12 ShipFin 14.30 -.15 dd Shopify n 138.75 -5.76 21 SimonProp 158.22 +1.18 39 SiriusXM 6.94 -.06 21 SkywksSol 100.04 +1.19 24 SmartFn rs 24.94 +.17 15 Smucker 109.41 +1.12 ... SnapInc A n 10.74 +.03 15 SnapOn 152.84 -1.70 31 SodaStrm 89.09 -.35 12 SolarCap 21.60 +.11 26 SonocoP 51.80 -.11 ... SonyCp 47.06 -1.33 q SourcC 40.43 -.20 28 SoJerInd s 32.44 +.04 48 SouthnCo 43.55 +.11 9 SwstAirl 50.85 -1.37 6 SwstnEngy 4.66 -.07 9 SpectraEP 30.95 -.44 ... Sphr3D grs .54 +.05 13 SpiritRltC 8.58 -.04 3 Sprint 5.18 +.02 ... Square n 54.63 -1.76 21 StanBlkDk 147.54 -.53 15 StarGas 9.61 -.16 26 Starbucks s 56.96 -.38 17 StateStr 100.33 +.34 20 StlDynam 50.42 -.04 dd SteinMart s 3.33 +.31 15 SterlingBc 24.85 +.15 29 Stryker 172.90 -.84 33 SubPpne 23.02 -.02 93 SunCmts 91.98 +.24 43 SunHydrl 50.81 -.02 ... Suncor g 41.05 -.28 20 SunstnHtl 17.10 +.01 14 SunTrst 69.59 +.84 dd SupEnrgy 12.22 -.19 21 SupGpCos s 23.17 -.17 10 Syman tec 21.37 -.22 13 Synchrony 36.11 +.39 dd SynrgyPh 1.61 +.01 20 SynovusFn 54.89 +.02 25 Sysco 63.69 +.05 22 T-MobileUS 57.18 -.01 cc TAL Educ s 42.63 +.03 8 TC PpLn 25.17 +.04 17 TCF Fncl 26.39 -.08 27 TE Connect 94.91 -1.02 22 TJX 87.45 +2.75 ... TahoeRes 5.10 +.28 dd TandmD rs 13.01 +.72 27 Tapestry 43.93 -1.06 ... TargaRes 48.53 -.20 14 Target 75.47 -1.40 18 Taubmn 52.64 +.33 21 TechData h 82. 07 +.24 19 Technip 33.19 -.82 ... TeckRes g 28.55 +.18 ... TeekayTnk 1.00 +.02 6 Tegna 10.91 -.01 ... Teladoc n 49.60 -.30 7 Tenneco 47.59 -.16 23 Teradata 38.30 -.19 29 Teradyn 38.32 +.14 10 TerraNitro 83.96 ... dd Tesaro 49.46 +2.22 dd Tesla Inc 275.01 -9.48 28 TexInst 110.86 +.45 27 TexRdhse 59.94 -.76 dd Textainer 17.90 -.05 42 Textron 66.48 -.52 dd TherapMD 5.85 -.31 27 ThermoFis 217.86 +1.13 16 ThomsonR 38.62 -.12 49 3D Sys 12.33 -.40 30 3M Co 198.97 -2.79 35 Tiffany 102.24 -1.00 16 TimeWarn 94.43 -.31 19 Timken 49.40 -.65 12 TollBros 39.46 -4.17 7 Torchmark 86.99 +.41 ... TorDBk gs 59.19 +.33 ... Total SA 63.07 -.88 ... Toyota 135.74 -.71 22 TractSupp 73.69 +.05 ... TradDsk A n 82.23 -.73 dd TransEntx 3.07 -.36 dd TransGlb 2.24 -.40 dd Transocn 13.55 -.20 17 Travelers 131.42 +.28 14 TriP ointe 16.62 -.54 q TriContl 27.14 -.02 ... TriCntl pf 50.47 +.76 48 Trimble 34.60 -.32 34 TriNetGrp 52.58 -1.16 8 Trinity 34.98 -1.60 cc TripAdvis 48.22 +.19 57 Tronox 18.27 +.16 16 TrueBlue 25.60 -.05 dd TrueCar 9.11 -.22 17 TrstNY 8.85 +.05 dd Tuppwre 45.02 -.78 27 TurqHillRs 2.94 +.02 ... TurtleBc rs 15.31 -.68 18 21stCFoxA 38.16 +.23 16 21stCFoxB 37.74 +.29 ... Twilio n 53.93 -1.31 dd Twitter 32.86 -.77 dd 2U 91.64 -3.89 13 Tyson 67.88 -.01 ... UBS Grp 16.34 +.31 22 UDR 35.15 +.17 11 UGI Corp 49.19 +.16 23 US FdsHl n 35.43 -.20 43 US Silica 33.20 -.45 7 UltraClean 16.77 +.20 ... UltPetro n 2.13 -.12 24 Umpqua 24.00 +.05 34 UndrArm s 19.84 -.27 ... UnAr C wi 17.81 -.16 24 UniFirst 174.15 -2.55 ... UnilevNV 56.64 +.09 11 UnionPac 142.92 -2.16 12 Unit 22.51 -.49 10 UtdContl 69.99 -.08 19 UPS B 115.36 -1.72 9 UtdRentals 166.78 -7.00 14 US Bancrp 51.06 +.36 21 USSteel 35.81 +.75 22 UtdTech 127.87 -.18 23 UtdhlthGp 245.18 -2.72 52 UnitGrp 20.09 +.06 37 UnvslCp 48.25 -.45 2 UnumGrp 39.07 +.28 dd UraniumEn 1.58 -.06 25 UrbanOut 41.21 -1.08 V-W-X-Y-Z 42 VF Corp 80.43 -.49 ... VICI Pr n 19.75 -.01 ... VaalcoE 2.15 -.24 6 ValeantPh 22.03 -.04 32 ValeroE 120.15 -1.91 22 VlyNBcp 12.97 +.03 q VangDivAp 102.13 -.63 27 Vectren 69.55 +.52 15 Ventas 52.68 +.50 dd Verastem 5.32 +.16 cc Vereit 6.96 +.03 17 VeriFone 22.88 +.04 33 Verisign 127.84 -.48 7 VerizonCm 48.81 +.38 6 ViacomB 27.57 +.12 26 ViadCorp 52.00 +.15 30 Viavi 10.14 -.02 43 Visa s 130. 71 +.05 dd VishayInt 21.15 -.15 ... VistraEn n 23.22 +.21 4 Vivus .84 +.05 68 VMware 136.80 -1.89 ... Vodafone 26.94 +.40 27 VulcanM 128.20 -1.34 14 W&T Off 8.34 -.34 34 WD 40 136.85 -3.20 19 WEC Engy 60.42 +.22 dd WMIH 1.39 -.01 18 WP Carey 65.04 +.16 dd WPX Engy 18.19 -.98 19 WalMart 83.37 -1.14 14 WalgBoots 64.23 -.27 20 WashPrGp 7.34 +.19 27 WREIT 28.30 -.09 17 WsteMInc 81.79 -.55 30 Waters 1 95.98 -.32 dd WeathfIntl 3.48 -.10 23 WebsterFn 65.74 +.14 72 WtWatch 79.65 +.15 10 WeinRlt 28.14 +.20 13 WellsFargo 55.26 +.72 13 Welltower 55.68 +.50 17 Wendys Co 16.23 -.23 24 WestarEn 53.47 +.18 q WAstInfSc 11.22 -.03 10 WDigital 87.87 +1.34 11 WstnUnion 20.20 +.06 ... WestpacBk 21.58 -.03 18 WestRck 61.36 -.03 33 Weyerhsr 37.11 +.29 34 Whrlpl 164.30 -.65 dd WhitngPet rs50.48 -2.74 ... WildhRs n 26.24 -.73 11 WmsCos 27.73 +.11 48 WillmsPtrs 41.13 +.15 14 WmsSon 47.30 -.76 dd Windstm rs 1.49 +.01 q WT MCD s 35.11 -.23 28 Woodward 75.15 -1.27 dd Workday 130.35 -1.35 10 WorldFuel 21.78 -.27 cc WldW Ent 56.87 -.99 cc Worldpay 80.92 -1.20 14 Worthgtn 48.25 -.21 54 Wynn 193.88 -.30 dd XL Grp 55.74 -.02 19 XcelEngy 43.71 +.16 14 XeniaHtls n 24.13 +.34 35 Xerox rs 28.13 +.15 36 Xilinx 71.67 -.60 dd YRC Wwde 10.63 -.37 dd Yamana g 2.81 -.06 25 Yelp 44.16 -2.29 32 YorkWater 32.00 +.15 29 YumBrnds 82.38 -.31 ... Yum China 38.50 -.40 ... ZTO Exp n 17.89 +.10 16 Zagg 15.50 -.35 cc ZayoGrp 34.08 +.09 dd Zendesk 54.94 -.83 15 ZimmerBio 112.95 -1.36 19 ZionsBcp 58.54 +.58 39 Zoetis 84.38 -1.00 68 Zynga 4.08 -.01 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,834.41 -178.88 NASDAQ 7,378.46 -15.58 S&P 500 2,724.44 -8.57 10-YR T-NOTE 3.06% ... 30-YR T-BOND 3.21% +.01 CRUDE OIL $72.09 -.15 GOLD $1,291.70 +1.50 EURO $1.1779 +.0007q q q q q q n n p p q q p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Wednesday, May 23, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My very healthy husband collapsed and died on the way to the hospital. They worked on him for a long time but could not revive him. They didn't do an autopsy, and they declared his death as "atherosclerotic vascular disease." He was 79 years old and had no health problems. He came into the house and said that something was in his throat and he couldn't swallow. He tried to cough it up, but nothing came up. He then collapsed. He had no pain. I am still puzzled by that symptom of a heart attack. Have you ever heard of that? I am really curious and still in shock. I hope you can explain. „ T.S. ANSWER: I am very sorry to hear about your husband. I think he likely did have a heart attack, which is the leading cause of death in the industrialized world. Although many people have symptoms of heart disease that they ignore, some people have no symptoms until sudden death. Atherosclerosis, hardening of the arteries due to cholesterol plaque and calcium in the blood vessels of the heart, almost always is present in people with a heart attack. The initial symptom of a heart attack varies widely. Throat discomfort is not rare. Cough is a common symptom, as the heart becomes damaged and the pressure in the lungs increases. The classic symptom of chest pain certainly does happen, but there are many variations. Both men and women can have atypical presentations. DEAR DR. ROACH: My teen likes vegetables and eats right. He also drinks a lot of water, works out and doesn't like soda. He and my sister have chronic constipation. They both now take a magnesium supplement and feel great. Is that OK? „ T.M.S. ANSWER: Magnesium is a common and safe treatment for constipation. A healthy diet, exercise and drinking plenty of water are good ideas for anyone with constipation, but some people do need additional help. A recent column mentioned prunes (or prune juice) as an option, but magnesium, if taken at a dose to ensure regular but not excessive bowel movements, is a ne treatment. DEAR DR. ROACH: Is there medical help or gene therapy to prevent excessive height? My niece is 6 feet, 1 inch tall and soon will marry a man who is 6 feet, 11 inches tall. Life was not always easy for her, as she was mocked at school. And he has had a daily life of "How's the weather up there?" Could they prevent their children from growing to such a height? „ D.B. ANSWER: No, there is no medical treatment to prevent excess height, and there is no medical reason to do so. Instead, I'd advise your niece and her ance to encourage their children to be comfortable how they are, no matter what their height, and to recognize that many of the comments they will hear are based on envy. I'd especially recommend that if they happen to have a tall girl (if they do have a girl, one formula for predicting height would estimate her height at 6 feet, 4 inches), they encourage her to have excellent posture. I see too many tall women hunched over, as if trying to hide their height. There are good medical reasons to have an erect posture, especially for taller people.DEAR ABBY: I'm 54. My 28-year-old daughter, Sarah, lives with me. Our issue is MY sex life. I have a long-term live-in boyfriend, and we enjoy each other in many ways. We try to be quiet while we're enjoying each other physically, but evidently we are not quiet enough. Sarah complains whenever we make any kind of noise that she even suspects might be sexual in nature. It might seem reasonable to have sex only when Sarah isn't home, but she's home very often at night. Am I wrong to continue to enjoy relations with my boyfriend when my daughter is home? „ Frustrated Mom In Colorado DEAR MOM: You and your daughter are both adults. She's a guest in YOUR home. While most "children" are uncomfortable when confronted with the reality that their parents have sex lives, she should not be commenting on or regulating yours. If she can't adapt to that reality, she should live elsewhere. DEAR ABBY: I have a lifelong friend who lives back in my old hometown. "Ivy" is a lovely woman who was dealt a very dicult hand in life. She was disabled in her 30s and raised four children alone after her husband took o. Four years ago, her eldest child died, and Ivy adopted her two grandsons. The boys are now in their teens and they are loves and adore their grandma. But Ivy gets no support from the system or her family. She lives in a state that hasn't yet recovered from the recession, so there are few government resources available. What can I say or do to help her? „ Forever Friend In Florida DEAR FRIEND: I am sure the emotional support you provide by giving her the chance to vent has „ and will continue to be „ helpful. However, it's time your friend investigated what nancial resources ARE in place for minors and adults in her state because she may be surprised. Dear Heloise: I picked up this idea from one of your faithful readers, about storing cans UPSIDE DOWN. This way, the cans stay clean on top, which means I'm not pouring dust into my recipe, and the contents on the bottom of the can come out easier. „ Vanessa T., Naples, Fla. Dear Heloise: How long can deviled eggs be kept? „ Luella A., Pelham, N.H. Luella, deviled eggs and egg salad need to be eaten within three to four days after making. Just make sure you keep them in the refrigerator until it's time to serve them. Discard them if they have been at room temperature for two hours or more. „ Heloise Dear Heloise: To prevent freezer burn on foods you freeze, rst wrap them in heavy-duty aluminum foil. Then put them in a freezer bag and label. „ Joan C., Swoyersville, Pa.Heart attack symptoms vary, not always classic angina Daughter living at home interrupts mom's privacy Turning cans upside downHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, May 23, 2018 ARIES (March 21-April 19). Humans are territorial animals. Turf becomes increasingly important to those who dont have enough of their own to feel comfortable. A territorial struggle will denitely end happily with reapportionment, rezoning or a move. TAURUS (April 20-May 20). Whats very important to one person is extremely petty to the next. The dierences usually have to do with the scale of ones worldview. Be proud of your remarkable ability to zoom in or out as appropriate. GEMINI (May 21-June 21). Good people get in bad positions; bad people get in good positions. Randomness prevails over justice. Its a good reason to focus on making the current situation work instead of on who is right or wrong. CANCER (June 22-July 22). Youre a rebel today, pushing boundaries just for fun. Actually, this is the kind of fun that can lead to a key development. Things y up and then settle and land in a more just arrangement. LEO (July 23-Aug. 22). Many cultures believe in animal spirits that guide and protect them through this lifetime. Your own connection with animals will be stronger now, and you seem to be able to communicate beyond the human realm. VIRGO (Aug. 23-Sept. 22). Your circle enlarges in a trend that serves this part of your life well. Every week you meet new people, but thats not the remarkable part of it. You stay in touch with them, too! LIBRA (Sept. 23-Oct. 23). Though beauty may be in the eye of the beholder, when many beholders agree on a particular set of rules, those matters of taste can be accepted as fact and grow to the inuence of gospel. But does that really make it so? SCORPIO (Oct. 24-Nov. 21). The cosmic omens agree with philosophers of the ages: Conquering the self is more dicult than conquering the world, and a mighty ne place to start at that. SAGITTARIUS (Nov. 22-Dec. 21). When they try to make you compete for their attention, the only way to win is to bow out of the contest, making them doubt the value of the prize they dangle. CAPRICORN (Dec. 22-Jan. 19). Some work must be tweaked, torn down, rebuilt, destroyed and started up again, fresh, from scratch. Its those terrible projects that will teach you the most and ultimately make you a master. AQUARIUS (Jan. 20-Feb. 18). Because you answer to life in a direct and assertive tone, you will get your way today, and rather quickly. Youre an asset to the team. PISCES (Feb. 19-March 20). A question will tell you much more about a persons intelligence, interests and motivation than anything you could possibly learn in an answer. Today, assess people based on their curiosity, not their knowledge. TODAYS BIRTHDAY (May 23). Your loved ones are irreplaceable, and theyll cement their status in your life with kindness, generosity and fun. This wont keep you from attracting a tribe of people with whom you have rather quirky things in common and enjoying every minute of your connection. Lucky business goes down in August and November. Libra and Pisces adore you. Your lucky numbers are: 9, 30, 2, 25 and 44. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Wednesday, May 23, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, May 23, 2018 ALMANACToday is Wednesday, May23 the 143rd day of 2018. There are 222 days left in the year. Today in historyOn May 23, 1618 the Defenestration of Prague took place as Bohemian Protestants angry over what they saw as a threat to their religious freedom threw two Catholic imperial regents and their secretary out an upper-story palace window; the men survived the incident, which helped trigger the Thirty Years War. On this dateIn 1533 the marriage of Englands King Henry VIII to Catherine of Aragon was declared null and void by the Archbishop of Canterbury, Thomas Cranmer. In 1915 Italy declared war on Austria-Hungary during WorldWar I. In 1934 bank robbers Clyde Barrow and Bonnie Parker were shot to death in a police ambush in Bienville Parish, Louisiana. In 1945 Nazi official Heinrich Himmler committed suicide by biting into a cyanide capsule while in British custody in Luneburg, Germany. In 1984 Surgeon General C. Everett Koop issued a report saying there was very solidŽ evidence linking cigarette smoke to lung disease in non-smokers. Todays birthdaysActress Lauren Chapin is 73. Boxing Hall of Famer Marvelous Marvin Hagler is 64. Singer Luka Bloom is 63. Actor Linden Ashby is 58. Actress-model Karen Duffy is 57. Actress Melissa McBride is 53. Singer Jewel is 44. Actor-comedian Tim Robinson is 37. Movie writer-director Ryan Coogler is 32. Bible verseCast thy burden upon the Lord, and he shall sustain thee: he shall never suffer the righteous to be moved.Ž „ Psalm55:22 What a promise. Its great to have the Lord on our side. Take your burden to the Lord and leave it there. FROM PAGE ONEIn an emailed statement, Amazon Web Services stressed that it requires all of its customers to comply with the law and to be responsible in the use of its products. The statement said some agencies have used the program to “nd abducted people, and amusement parks have used it to “nd lost children. British broadcaster Sky News used Rekognition to help viewers identify celebrities at the royal wedding of Prince Harry and Meghan Markle last weekend. Amazons technology isnt that different from what face recognition companies are already selling to law enforcement agencies. But its vast reach and its interest in recruiting more police departments „ at extremely low cost „ are troubling, said Clare Garvie, an associate at the Center on Privacy and Technology at Georgetown University Law Center. This raises very real questions about the ability to remain anonymous in public spaces,Ž Garvie said. While police might be able to videotape public demonstrations, face recognition is not merely an extension of photography but a biometric measurement „ more akin to police walking through a demonstration and demanding identi“cation from everyone there, she said. Some police departments, including Seattle, have policies that bar the use of real-time facial recognition in body camera videos. Amazon released Rekognition in late 2016, and the sheriffs of“ce in Washington County, west of Portland, became one of its “rst law enforcement agency customers. A year later, deputies were using it about 20 times a day „ for example, to identify burglary suspects in store surveillance footage. Last month, the agency adopted policies governing its use, noting that of“cers in the “eld can use real-time face recognition to identify suspects who are unwilling or unable to provide their own ID, or if someones life is in danger. We are not mass-collecting. We are not putting a camera out on a street corner,Ž said Deputy Jeff Talbot, a spokesman for the sheriffs of“ce. We want our local community to be aware of what were doing, how were using it to solve crimes „ what it is and, just as importantly, what it is not.ŽAMAZONFROM PAGE 1institutions, including BB&T Corp., SunTrust Banks, Fifth Third Bancorp and American Express. Eventually, the exempted banks will no longer have to undergo an annual stress test conducted by the Federal Reserve. The test assesses whether a bank has a big enough capital buffer to survive an economic shock and keep on lending. The banks also will be excused from submitting plans called living willsŽ that spell out how a bank would sell off assets or be liquidated in the event of failure so it wouldnt create chaos in the “nancial system. Rep. Jeb Hensarling, the Texas Republican who heads the House Financial Services Committee, said Main Street banks have been suffering for years under the weightŽ of the DoddFrank regulations. Help is on the way,Ž Hensarling declared. Today is an important day in the history of economic opportunity in America.Ž Republican lawmakers, with Hensarling at the forefront, have been cha“ng at Dodd-Franks restrictions in the eight years since its enactment by President Barack Obama and Democrats in Congress, and “nally prevailed with Tuesdays vote.BANKFROM PAGE 1 A state senator lagging badly in the polls tried to one-up Kemp. Michael Williams campaigned with a deportation bus,Ž and when it broke down „ literally „ he suggested leftists had put water in the gas tank. The GOP nominee will be a favorite in the fall, but some Georgia Republicans are concerned that a nasty runoff could harm the party in a state accustomed to more centrist, business-aligned governors who rarely ”out Atlanta-based behemoths like Delta and Coca-Cola. Some GOP “gures worry the gamesmanship already has ensured Georgia wont land Amazons second headquarters. TEXAS Texas has three House runoffs that will be key to whether Democrats can ”ip the minimum 24 GOP-held seats theyll need for a majority when a new Congress convenes next year. The Texas districts are among 25 nationally where Trump ran behind Hillary Clinton in 2016. Democrats could end up nominating women in all three districts, adding another wrinkle to a midterm election year that has seen record numbers of women running for of“ce. A metro-Houston matchup between attorney Lizzie Fletcher and activist Laura Moser has become a proxy for the internal party “ght between liberals and moderates. National Democrats campaign committee never endorsed Fletcher, but released opposition research against Moser amid fears that shes too liberal to knock off vulnerable Republican Rep. John Culberson in the fall. In a San Antonio-Mexican border district, Gina Ortiz Jones is the favorite to become the “rst openly lesbian Latina congresswoman from her state. Republican Will Hurd currently holds the seat. A Dallas-area seat matches two attorneys and former Obama administration of“cials, Colin Allred and Lillian Salerno. Both made the runoff ahead of national Democrats initial preferred candidate. The Democratic Congressional Campaign Committee has since lined up with Allred, who is also a former player for the NFLs Dallas Cowboys. Republicans will be watching whether Texas Sen. Ted Cruz, a favorite in his own re-election race, can help his former chief of staff join Congress. Chip Roy is in a runoff for a San Antonio-area seat being opened by the retirement of Rep. Lamar Smith. Cruz would love to place another ally among House conservatives. KENTUCKY Voters in a central Kentucky congressional district opted for retired Marine of“cer and “ghter pilot Amy McGrath over Lexington Mayor Jim Gray to advance to a fall campaign against Republican Rep. Andy Barr. National Democrats once touted Gray as one of their best recruits in their efforts for a House majority. They said in recent weeks theyd be happy with McGrath, but the race still shaped up as a battle between rankand-“le activists and the party establishment. Gray also lost a 2016 Senate race. In eastern Kentuckys Rowan County, voters denied a Democratic nomination to a gay candidate who wanted to challenge the local clerk who denied him and others same-sex marriage licenses. David Ermold had wanted to challenge Republican Kim Davis, who went to jail three years ago for denying marriage licenses in the aftermath of an historic U.S. Supreme Court decision legalizing same-sex marriage. ARKANSAS Arkansas state Rep. Clarke Tucker is running for Congress in a Little Rockbased district by telling his story as a cancer survivor. His “rst target is a crowded Democratic primary “eld, and Democrats may be looking at a runoff. Still, Tuckers real target is Republican Rep. French Hill, who voted many times to repeal the 2010 Affordable Care Act.VETERANFROM PAGE 1 NEW INVENTORY ARRIVING DAILY!! WWW.FLORIDACARCOMPANY.COM DENALI PACKAGE, SAFETY PACKAGE, NAVIGATION, V-62015 GMC TERRAIN 29,900 MILES 16,600 MILES, SAFETYTEC AND NAVIGATION, LEATHER2016 CHRYSLER TN & CTRY STOW N GO 2.5 S MODEL, ONE OWNER, PEARL WHITE, WARRANTY2015 NISSAN ALTIMA 31,500 MILES WAY TO CHEAP-ARE YOU PAYING ATTENTION? V-62015 CHEVROLET EQUINOX $15,987 ONE OWNER, HARD TO FIND, LOW MILES, NEW TIRES2014 MAZDA5 $11,887 SL MODEL, LEATHER, SUNROOF, NAVIGATION, SAFETY2015 NISSAN ALTIMA ONE OWNER SLT OUTDOORSMAN, 4X4, HEMI, CREW CAB, LOADED2016 RAM 1500 $27,887 TITANIUM PACKAGE, LEATHER, PREVIOUS DAMAGE2013 FORD ESCAPE $12,885 23,300 MILES, SE MODEL, LEATHER/CLOTH, LOADED2016 TOYOTA CAMRY ONE OWNER 28,000 MILES, 2LT MODEL, 5/100 WARRANTY, X-CLEAN2016 CRUZE LIMITED LEATHER 13,200 MILES, ONE OWNER, SE MODEL, FULL POWER2015 FORD FIESTA $11,587 LE MODEL, ONE OWNER, 27,000 MILES, LIKE NEW2016 TOYOTA COROLLA QUALITY adno=3574262

PAGE 33

Wednesday, May 23, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsHALL NOMINEESJeff Gordon headlines nominees for NASCAR Hall of Fame. Page 6NHL PLAYOFFS: Lightning-CapitalsBy MARC TOPKINTimes Staff WriterThe Rays have called up top pr ospect INF Willy Adames … though likely for a short stay. INF Joey Wendle was placed on the paternity list Tuesday, which allows him to miss up to three days. Manager Kevin Cash said Adames is headed back to Triple-A Durham when Wendle returns. It presents an opportunity for Willy to get up here,Ž Cash said. Hes going to play two or three of the next days. Im not sure how long Joey is going to be gone, but anticipate definitely today and tomorrow, and then well kind of see where we go from there. And then Willys going to go back. But saying that, were excited to have him up here. The clubhouse is excited, the staffs excited, the front office. Everybody is excited. Weve talked about this for quite some time. Lot of questions are always asked about Willy because he is such a talented player. And now were going to get to see him for a couple days come up here and do his thing.Ž Adames is in the lineup tonight playing shortstop and hitting fifth. And in an interesting twist, Adames on Wednesday will face the player he was traded for in the three-team, five-player deal that sent David Price to the Tigers in July 2014. The Rays are already without SS Adeiny Hechavarria, who is on the DL with a right hamstring strain.MLB: RaysRays call up top prospect Willy Adames By ROGER MOONEY Times Staff WriterTAMPA „ By now there are no more secretes. After six games over 11 days, the Lightning know all the Capitals habits and the Caps know all the Lightnings. To Lightning coach Jon Cooper the outcome of tonights Game 7 of the Eastern Conference Finals at Amalie Arena is going to come down to one detail. A little bit of will,Ž Cooper said Tuesday. You have to will yourself for this moment.Ž The will to do whatever it takes to reach the Stanley Cup Finals „ a hard check, a blocked shot, to not retaliate when you believe retaliation is in order, to stay within the game plan, to stay calm when something does not go right. To Capitals forward Alex Ovechkin, the stakes have never been higher as he plays for the first trip the Cup Finals in his career. This is the biggest game of my life,Ž he said. To Lightning defenseman Victor Hedman, a second trip to the finals in four years is going take one thing. We need our best game of our lives,Ž he said. Thats what we have to do.Ž How can the Lightning do that? First period of Game 5, bottle that up and do it three times. We should be OK,Ž Cooper said. The Lightning played the best period of this playoff run that night, scoring twice and outshooting the Caps 13-4. Since then, it has been all Capitals. The Lightning has not scored since Ryan Callahan knocked in a rebound 33 seconds into the second period of Game 5.Tampa Bays Game 7 to-do list 9001 Daniels Pkwy, Suite 202 Fort Myers, FL 33912Southwest Florida Medical Groupwww.SWFLMedicalGroup.com(239) 887-3602Individual results may vary. All rights reserved. The #1 cause of Erectile Dysfunction is poor blood flow due to blocked or hardened blood vessels. Unlike pills, needles and creams that DO NOT treat ED, only the symptoms, Acoustic Wave Therapy is a treatmentŽ that will OPEN existing blood vessels and STIMULATE the growth of new blood vessels, making it possible to achieve a full and rigid erection. At Southwest Florida Medical Group, we treat the root cause of Erectile Dysfunction with our proprietary FDA cleared Acoustic Wave Therapy. This type of treatment may provide long-term results and allow men to stop injecting or orally consuming chemicals to receive an erection. The Therapeutic Advances in Urology Journal concluded that Acoustic Wave Therapy aimed outside the body is a revolutionary treatment of ED.Ž The physicians and professional medical staff at Southwest Florida Medical Group will assist and manage your treatment protocol. How Acoustic Wave Therapy Works: As men age, the blood vessels that supply blood to the penis begin to breakdown or collapse. Natural or drug induced blood flow cannot enter into the penis, thus creating ED. Acoustic Wave Therapy opens exisiting blood vessels and stimulates growth of new blood vessels. As a result, our patients experience much stronger, firmer and more sustainable erections. Paid AdvertisementSay Goodbye to Erectile Dysfunction adno=50537077DOUGLAS R. CLIFFORD | TIMESLightning center Cedric Paquette (13) shoves Washington Capitals center Evgeny Kuznetsov (92) in the crease during the third period of Game 1 Friday at Amalie Arena in Tampa. CHRIS URSO | TIMESShortstop Willy Adames is expected to be part of the next wave of prospects to reach the Rays this season. SEE LIGHTNING, 2By WILSON RINGAssociated PressMONTPELIER, Vt. „ In an apparently novel legal argument, lawyers for a Vermont man facing a second federal death penalty trial are using a recent U.S. Supreme Court ruling that could expand sports betting nationwide to ask a federal judge to declare his potential punishment unconstitutional. Donald Fells attorneys say carrying out the federal death penalty law requires the assistance of state officials in violation of the high courts ruling, which overturned a federal law instructing state legislatures to adopt laws prohibiting sports betting. In its decision this month, the court limited what the federal government can require states to do. In a federal court filing Monday, Fells lawyers wrote that the Federal Death Penalty Act is one of those isolated instances in which Congress attempted to extend its authority in unprecedented ways ... and Mr. Fell should not be subject to the death penalty in this case.Ž Vermont does not have a workable death penalty law.SPORTS GAMBLING: Supreme Court RulingCould sports-betting ruling invalidate US death penalty law?SEE RULING, 2 AP FILE PHOTOSAt left, Utah Jazzs Donovan Mitchell, poses for a picture at their media day in Salt Lake City. At right, Philadelphia 76ers Ben Simmons poses for a photograph at their media day in Camden, N.J. Associated PressNEW YORK „ Philadelphias Ben Simmons and Utahs Donovan Mitchell are unanimous selections to the NBAs All-Rookie team. The two guards received all 100 firstplace votes from a panel of sports writers and broadcasters. Both players helped their teams reach the second round of the playoffs. Bostons Jayson Tatum also was selected Tuesday to the first team, falling one vote short of unanimous. Simmons, Mitchell and Tatum are the three finalists for the NBAs Rookie of the Year award. Lakers forward Kyle Kuzma (93 first-team votes) and Chicagos Lauri Markkanen (76) rounded out the first team. The second team was guards Dennis Smith Jr. of Dallas and Lonzo Ball of the Lakers, Atlanta forward John Collins, Sacramento guard Bogdan Bogdanovic and Phoenix forward Josh Jackson.NBA: All-Rookie SelectionsSimmons, Mitchell unanimous picks for NBA All-Rookie team Associated PressGREEN BAY, Wis. „ Retired quarterback Brett Favre says he made three trips to rehabilitation centers during his Hall of Fame career to fight his dependence on painkillers and alcohol.NFL: Brett FavreFavre says he went to rehab three times to “ ght addictionsSEE FAVRE, 2

PAGE 34

So how can the Lightning win tonight? Duh, outscore the Caps. And how can it do that? Here are a few suggestions:Shoot, shoot and shoot some more.The Lightning had nine shots on goal over the final two periods in Game 5 and only 24 during Game 6, when it lost 3-0. The Lightning had 59 shot attempts in Game 6. Problem was, 24 were blocked and 15 missed the net. Thats not going to cut it,Ž Hedman said of the 24 shots that reached Caps goalie Braden Holtby. We got to get more shots on net. We have to get double digits every period. We got to shoot the puck more. Were passing up some opportunities. Their goalie made some good saves on some of the chances we had, but bottom line is we got to shoot the puck more.ŽGet physicalLed by defenseman Brooks Orpiks six hits, the Caps out-hit the Lightning 39-19 in Game 6. The Lightning have to hit back like it did in Game 4 in New Jersey against the Devils. Remember Braydon Coburns five hits that night? Remember Nikita Kucherovs big hit on Sami Vatanen? More of those, though no one is advocating for anyone to get hurt. Still, the Caps game plan during their entire playoff runs is to out-hit the other team. We have to invest,Ž Caps forward Jay Bagle said. Were the more physical team, and we have to beat up on them.Ž Defenseman Matt Niskanen said it was not only the hits that played a role in his teams Game 6 win. I really liked how we were just in their face,Ž he said. Even if it wasnt a hit, we closed space really well.Ž Said Lightning defenseman Dan Girardi, I think its pretty simple. We just cant play the way we did (Monday). We have to respond to the physical play.ŽThe best players have to be the best playersA big night from forwards Steven Stamkos and Kucherov certainly will help. Same with goalie Andrei Vasilevskiy. It is not always the big guns that make the difference in a Game 7. The fourth line can make a difference just as it did in the Lightnings Game 4 win. But Kucherov responded to the Game 3 loss against the Devils in a big way. Stamkos third period goal at Boston sent Game 4 into overtime where Girardi won it. We want to be that, but its a team game,Ž Hedman said. You need everyone, but at the same time, we put the pressure on ourselves to be difference makers and were playing a team that probably has the same mindset. Its going to be another close game, we know that. We need to be the difference-makers, but we need all 18 guys to come ready to play and do their jobs.Ž Of course, some puck luck, like Callahans Game 5 goal, is welcomed. Same with the tripping penalty that could have been called on Stamkos in Game 5 but was not as he forced a neutral zone turnover that led to Ondrej Palats goal. Whatever it takes to win and advance. It has been a series of swings. The Caps won the first two. The Lightning won the next three. Momentum? It has been fleeting. It is Game 7. Its one game,Ž Cooper said. Its like you play the first six for fun. Now this one means a lot.Ž „Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermooney50By GREG AUMANTimes Staff WriterThe Bucs started anot her chapter of their offseason Tuesday with the first OTA (organized team activity) practice at One Buc Place, with veterans Jason PierrePaul and Brent Grimes as the only healthy players absent from what is officially a voluntary workout. Wed love to have everybody here,Ž said coach Dirk Koetter, who said he was unsure if Pierre-Paul or Grimes would practice before next months mandatory minicamp. Thats the perfect world, but we dont live in a perfect world, unfortunately.Ž The Bucs have a handful of players recovering from surgeries and sidelined with minor injuries „ three starting offensive linemen were out, with right tackle Demar Dotson and right guard J.R. Sweezy recovering from surgery and left tackle Donovan Smith held out with an unspecified injury. That put right guard Caleb Benenoch in at right guard, where he could end up starting if Sweezy doesnt return healthy, with backups Cole Gardner and Leonard Wester stepping in at left and right tackle, respectively. Linebacker Kendell Beckwith (ankle) wasnt in attendance, and linebacker Adarius Taylor (leg) was a spectator Tuesday. Two draft picks „ safety Jordan Whitehead and receiver Justin Watson „ were held out with injuries that Koetter said were not significant. The most notable position change was second-year defensive back Maurice Fleming moving over from cornerback to safety. Koetter said Fleming has a better chance to make the roster at safety after the team used second-round picks on cornerbacks M.J. Stewart and Carlton Davis. Page 2 SP www.yoursun.com Wednesday, May 23, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 22N ........................... 5-7 May 22D ........................... 6-5 May 21N ........................... 7-0 May 21D ........................... 0-8 May 20N ........................... 8-9 May 20D ........................... 5-0 D-Day, N-NightPICK 3May 22N ....................... 5-9-6 May 22D ....................... 7-2-9 May 21N ....................... 1-0-2 May 21D ....................... 6-7-1 May 20N ....................... 7-9-0 May 20D ....................... 6-4-9 D-Day, N-NightPICK 4May 22N .................... 9-4-1-1 May 22D .................... 2-7-0-3 May 21N .................... 5-8-2-2 May 21D .................... 1-0-6-1 May 20N .................... 3-5-4-4 May 20D .................... 0-7-3-9 D-Day, N-NightPICK 5May 22N ................. 3-7-2-2-9 May 22D ................. 0-1-0-6-4 May 21N ................. 9-5-4-8-2 May 21D ................ 9-1…3-6-8 May 20N ................. 6-7-8-5-1 May 20D ................. 1-8-2-2-3 D-Day, N-NightFANTASY 5May 22 ......................... LATE May 21 ........... 7-11-13-22-33 May 20 ........... 7-18-22-23-34 May 19 ........... 6-23-33-34-36 € € € PAYOFF FOR May 20 2 5-digit winners $88,547.31 218 4-digit winners $131.00 7,439 3-digit winners $10.50CASH FOR LIFEMay 21 ........... 8-18-22-37-44 Cash Ball ............................ 1 May 17 ........... 8-40-41-43-51 Cash Ball ............................ 2 € € € PAYOFF FOR May 21 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 2 ................ 4-of-5 CB $2,500 4 .......................... 4-of-5 $500LUCKY MONEYMay 22 ......................... LATE May 18 ............. 4-13-19-24-4 Lucky Ball ........................... 4 May 15 .............. 14-29-30-44 Lucky Ball ........................... 7 € € € PAYOFF FOR May 18 1 ............ 4-of-4 LB $2 million 1 ................ 4-of-4 $14,607.00 73 ............. 3-of-4 LB $437.50 948 .................. 3-of-4 $99.50LOTTOMay 19 ..... 4-12-14-19-21…51 May 16 ...... 1-11-17-42-45-49 € € € PAYOFF FOR May 19 0 6-digit winners $2 million 24 5-digit winners $3,409.00 1,190 4-digit winners $57.50POWERBALLMay 19 ............... 3-6-9-17-56 Powerball ......................... 25 May 16 ......... 17-19-21-22-51 Powerball ......................... 19 € € € PAYOFF FOR May 19 0 ..... 5 of 5 + PB $306 Million 2 .................. 5 of 5 $1 Million 3 ............ 4 of 5 + PB $50,000 95 ........................ 4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMay 22 ......................... LATE May 18 ........... 9-26-53-64-66 Mega Ball ......................... 11 May 15 ......... 21-34-44-49-61 Mega Ball ......................... 21 € € € PAYOFF FOR May 18 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $60 million SPORTS ON TVLIGHTNINGFrom Page 1NFL: BucsJason Pierre-Paul, Brent Grimes absent as Bucs open OTA practicesAUTO RACING 4:55 a.m. (Thursday) ESPN2 „ Formula One, Monaco Grand Prix, practice, at Monaco COLLEGE GOLF 4 p.m. GOLF „ Women, NCAA Division I Championships, team national championship, at Stillwater, Okla. MLB BASEBALL 1 p.m. MLB „ Regional coverage, Kansas City at St. Louis OR Arizona at Milwaukee 8 p.m. MLB „ Regional coverage, Cleveland at Chicago Cubs OR N.Y. Yankees at Texas (7 p.m.) NBA BASKETBALL 8:30 p.m. ESPN „ NBA playoffs, Eastern Conference “ nals, Game 5, Cleveland at Boston NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference “ nals, Game 7, Washington at Tampa Bay Favre told Sports Illustr ated he took as many as 14 Vicodin at one time during the 1995 season in Green Bay. Favre won the first of his three consecutive Most Valuable Player awards that season. It is really amazing, as I think back, how well I played that year,Ž Favre said. That was an MVP year for me. But that year, when I woke up in the morning, my first thought was, I gotta get more pills.Ž Favre said his issues with pills caused him to spend 28 days at a center in Rayville, Louisiana, in the early 1990s. Favre also says he spent 28 days in rehab strictly for drinkingŽ in 1998. The story also mentions a previously reported 72-day stint at a Kansas City rehab center in the mid-1990s to get off Vicodin. When I drank, I drank to excess,Ž Favre said. So when I went in the second time, to the place in Kansas, I remember vividly fighting them in there. They said drinking was the gateway drug for me, and they were right, absolutel y right, but I wouldnt admit it. I will never forget one of the nurses. I had it all figured out. I fought with this nurse all the time. I would not admit the drinking problem. At the end, she said to me, Youl l be back. I was back. 1998. Guess who was waiting there when I walked in „ that same nurse.ŽFAVREFrom Page 1Fell, 38, is facing a death penalty retrial in the 2000 kidnapping and killing of Terry King, a Rutland supermarket worker who was abducted when she arrived for work and later killed in New York. Fell was found guilty and sentenced to death in 2005, but the case was dismissed in 2014 because of juror misconduct. Jury selection for the new trial is set for September. In the filing, Fells attorneys noted that prosecutors did not agree with their argument. The Vermont office of the United States Attorney did not return a call Tuesday seeking comment. Robert Dunham of the Death Penalty Information Center said the filing in the Fell case is the first hes aware of in which lawyers in capital cases have used whats known as the anticommandeering clause of the U.S. Constitution to try to invalidate the federal death penalty. If they find something that they believe has a principled basis (for argument), they are supposed to raise it,Ž Dunham said of the defense attorneys. Because the federal death penalty law requires state help, Fells attorneys are making the same argument as that used successfully in the sports betting case, said Vermont law school Professor Peter Teachout. I think its very creative,Ž Teachout said of the Fell filing. The Fell filing cites some of the more than two dozen federal executions in the mid-20th century that were carried out by state officials acting for the federal government, including the 1953 execution of Julius and Ethel Rosenberg, who were executed in New York states Sing Sing prison after being convicted of conspiracy to commit espionage for passing atomic secrets to the Soviet Union. It also says the architects of the modern Federal Death Penalty Act, passed in 1994, wanted to require that federal executions be carried out by the federal government, but Congress retained a provision that requires the federal governments to make arrangements with states to carry out those executions. When states do not have death penalties, arrangements were to be made with nearby states that do. There have been three executions by the federal government in the modern era. Oklahoma City bomber Timothy McVeigh was executed at the federal penitentiary in Terre Haute, Indiana, after he dropped his appeal. Another defendant executed there did not object to the execution process. The third execution involved using a different law, the Fell filin g said.RULINGFrom Page 1GREG AUMAN | TIMESNew Bucs defensive end Jason Pierre-Paul was not at Tuesdays voluntary practice, nor was veteran cornerback Brent Grimes. AP PHOTONHL linesman Ryan Gibbons (58) drops the puck during a face-off between Tampa Bay Lightning center Steven Stamkos (91) and Washington Capitals center Lars Eller (20) during the first period of Game 6 Monday in Washington. AP FILE PHOTOHall of Fame quarterback Brett Favre is shown during a halftime ceremony of an NFL game against the Dallas Cowboys in Green Bay, Wis.

PAGE 35

Associated PressNEW YORK „ Lou Lamoriello is back in charge of an NHL team and will have full control with the New York Islanders. The Islanders hired Lamoriello president of hockey operations Tuesday, saying the 75-year-old longtime executive will have full authority over all hockey matters with the organization.Ž The move throws into uncertainty the future of curr ent president and general manager Garth Snow and potentially coach Doug Weight and could give the team a fresh chance to re-sign face of the franchise John Tavares before he can become a free agent. Lamoriello comes to a team that has missed the playoffs eight of the last 12 seasons with Snow as GM. Recalling the teams glory days from a generation ago, Lamoriello said he is excited to join such a storied franchise.Ž Son Chris Lamoriello has been the teams assistant general manager since 2016. Islanders managing partner Scott Malkin said in a statement the team is committed to giving Lou every resource and the full support of the entire organization.Ž It was not immediately clear what that means for Snow, who has four years left on his contract. Lamoriellos hiring was first reported by The Athletic, which said Snows deal has a steep buyout.Ž But Lamoriello didnt go to the Islanders to share power. He left New Jersey to become Torontos GM in 2015 when he was bumped upstairs and replaced by Ray Shero and is making a similar move after being shifted into an advisory role with the Maple Leafs, who promoted Kyle Dubas. Lamoriello led the Devils to three Stanley Cup titles during 18 years as GM before three years running the Maple Leafs. Maple Leafs President Brendan Shanahan said on April 30 that Lamoriello would not return next season, sticking to a plan that called for him to serve as general manager for three years and then transition to senior adviser for four years. Asked that day about leaving Toronto if another offer came along, Lamoriello said it was his intent to honor an agreement made three years ago to become an adviser and added, There are no other thoughts in my mind at this point.Ž By that point, there was already buzz about Lamoriello talking to the Islanders. Malkin thanked the Maple Leafs for their courtesy in allowing this move.Ž The Islanders needed permission from Toronto to speak with Lamoriello because he was still under contract. Lamoriellos first task will be attempting to resign Tavares, who can be an unrestricted free agent July 1. The 27-year-old just wrapped up the final year of a six-year, $33 million contract. He had 37 goals and 47 assists this season, finishing a goal and an assist shy of the career highs he set in 2014-15.By DAVE CAMPBELLAssociated PressST. PAUL, Minn. „ After working a quarter-century in the NHL, including two decades in management, Paul Fenton finally has the opportunity to run a team. The new general manager of the Minnesota Wild has been tasked with retooling a roster that has produced a consistent regular season winner but, more importantly, scant success in the playoffs. Im confident we have a very good team in Minnesota and believe Paul shares that same belief. The goal remains to bring a Stanley Cup to the state of hockey,Ž owner Craig Leipold said. No pressure, Paul, but that is where it starts.Ž The 58-year-old Fenton was introduced on Tuesday at Xcel Energy Center, where the Wild have reached the postseason six straight times to match the longest streak in the Western Conference with the Anaheim Ducks. The problem is theyve won only two series during that run, both in the first round. Thats why Leipold dismissed Chuck Fletcher after nine seasons and, after a month of interviewing and considering candidates, turned to Fenton for a fresh perspective As we went through the process, we kept hearing good things about our team,Ž Leipold said. We kept feeling better and better, and it really reinforced what we thought. This is not a rebuild. Its a tweaking.Ž Existing contracts essentially make a teardown impossible. Center Mikko Koivu, left wing Zach Parise and defenseman Ryan Suter accounted for almost 30 percent of the Wilds salary cap in 201718. Koivus two-year extension kicks in this summer. Parise and Suter are signed for seven more seasons. All three players attended the news conference, as did coach Bruce Boudreau and several holdover hockey operations staffers. It obviously doesnt need to be overhauled,Ž Fenton said. We have a lot of really good veteran pieces, young guys that are coming, and Im just looking forward to trying to put on some finishing touches to help us win.Ž Even without no-trade clauses, the KoivuParise-Suter core would be difficult to move with their current deals. There are plenty of other valuable players that Fenton could use as assets in trades, though, and theres precedent for him doing just that. During his 12-year tenure as assistant general manager of the Nashville Predators, Fenton teamed with general manager David Poile to pull off several bold moves. They shipped Shea Weber to the Montreal Canadiens for P.K. Subban in a swap of standout defensemen two summers ago after sending defenseman Seth Jones to the Columbus Blue Jackets for center Ryan Johansen about six months earlier, deals that set the stage for the Predators to reach the Stanley Cup finals in 2017. They had the best record in the league in the 2017-18 regular season. Fenton declined to make any evaluations or proclamations about the Wild during his session with reporters, but he did give a definitive answer to a question about whether hed keep the aggressive approach to trading. I like to think outside the box,Ž he said, later adding: Ill look at small trades. Ill look at big trades. Whatever is going to improve this organization going forward to give us a chance to win the Stanley Cup, were going to look.Ž As for feeling limited by the Koivu-Parise-Suter contract situation he inherited, well, if he was daunted by it he wouldnt have been hired. Everybody has the same problem,Ž Fenton said. Were all cap driven.Ž Fenton was accompanied by his wife, Nona, who was once his high school sweetheart in Massachusetts, and his two adult sons, P.J. and Owen, and daughterin-law Stefanie. Theres a granddaughter in the family as well. Suter was a familiar face to Fenton in the crowd, too. The Predators drafted him in the first round in 2003 while Fenton was director of player personnel. Leipold owned the Predators then, too. We have mutual friends that say good things about each other, so I dont think its going to be a difficult transition at all,Ž said Boudreau, who will enter his third season with the Wild. Were hockey guys, and when were getting together were going to be talking hockey all the time. Thats what we love to do. He spent a lot of years looking at the minors. Ive been a lot of years in the minors. The Sun / Wednesday, May 23, 2018 www.yoursun.com SP Page 3By MATT BAKERTimes Staff WriterA Florida State student from Lithia wrote a Facebook post Monday afternoon alleging the suspension of Seminoles starting offensive tackle Josh Ball. Little else was known a day later, but the details in the since-del eted post are consistent with Title IX investigations and seem to reference the womans previous complaints: That Ball committed multiple acts of dating violence against her. After two long days of testifying and two agonizing weeks of waiting for this letter, its finally here,Ž Sandra Sellers wrote in her Facebook post. Sellers posted one page of that letter. It says that a hearing panel finds Joshua responsible.  Responsible is the technical term used in Title IX cases to mean guilty of wrongdoing. The letter doesnt reveal any details of that wrongdoing, and FSU did not respond to multiple requests for comment. But Sellers previously accused the 6-foot-8, 335-pound Ball of physically attacking her at least three times. Those accusations became public last fall after Sellers filed for an injunction for protection against dating violence. Ball, a former four-star recruit from Virginia, remained with the team last season and started the final nine games at left tackle as a redshirt freshman. As part of a resolution reached in November, Ball could not contact Sellers or come within 500 feet of her home, and neither side could comment to the media. Attorneys for both parties respectfully declined to comment Tuesday. Ball did not face criminal charges, but Title IX requires a lower threshold to determine guilt than the beyond a reasonable doubtŽ standard used in courtrooms. The letter said the suspension from the university began immediately and that he would be on disciplinary probation from the spring semester of 2019 through the spring semester of 2020. Thank you FSU for making campus a better place,Ž Sellers wrote in her Facebook post. Stand up for yourself and stand strongƒ So cheers to finally being able to close this chapter of my life for good and to being able to enjoy football season, and not seeing him on the field!Ž „Contact Matt Baker at mbaker@tampabay.com. Follow @ MBakerTBTimes.COLLEGE FOOTBALL: FSUDid ex-girlfriends Facebook post leak suspension of Ball? COURSES COURSESTo place your ad here, call 941-429-3110adno=719601 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Ball AP FILE PHOTOLou Lamoriello speaks to reporters during a news conference on the first day of NHL training camp in Toronto. Longtime NHL executive Lamoriello has joined the New York Islanders and will have full authority in all hockey matters. NHL: IslandersLou Lamoriello hired to run h ockey operations for IslandersNHL: WildCup-seeking Wild unveil new GM Fenton: No pressure, PaulAssociated PressGAINESVILLE „ South Florida and Florida have agreed to play three times during a four-year stretch, including twice in Gainesville. The Bulls and Gators will play at Florida Field in 2022 and 2025, and at Raymond James Stadium in Tampa in 2023. The teams have played once before, with Florida winning 38-14 early in the 2010 season. Florida will pay USF $500,000 to play in Gainesville in 2022 and $250,000 in 2025. The Bulls will pay the Gators $250,000 for the 2023 game. If either school ends the series early, it would have to pay the other $2.5 million for each game remaining. The two-for-one deal gives USF Florida a rare opportunity to play a regular-season game in the Tampa Bay area, which coach Dan Mullen calls an important recruiting footprint for us.Ž He adds that players will love playing another game in an NFL stadium.ŽCOLLEGE FOOTBALL: USF-FloridaUSF, Florida agree to three-game series

PAGE 36

Page 4 SP www.yoursun.com Wednesday, May 23, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork3113.705„„6-3W-318-713-6 Boston3215.681„6-4W-215-717-8 TampaBay2223.489947-3L-18-1014-13 Toronto2325.4791053-7W-112-1511-10 Baltimore1532.31917125-5W-110-135-19 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2223.489„„5-5L-113-99-14 Minnesota2023.465155-5W-210-1110-12 Detroit2027.426374-6L-412-108-17 KansasCity1433.2989132-8L-37-187-15 Chicago1331.2958134-6L-16-177-14 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3018.625„„7-3W-114-1116-7 Seattle2719.5872„6-4W-312-1015-9 LosAngeles2622.542423-7L-112-1714-5 Oakland2522.532427-3W-411-914-13 Texas1831.36712103-7L-37-1711-14 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta2818.609„„6-4L-111-917-9 Philadelphia2718.600„7-3W-117-610-12 NewYork2419.558216-4W-412-1112-8 Washington2521.543315-4W-111-1314-8 Miami1730.36211104-6L-310-157-15 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee2919.604„„7-3W-111-918-10 St.Louis2619.5781„5-5W-215-911-10 Chicago2519.56826-4W-213-812-11 Pittsburgh2620.56526-4L-315-911-11 Cincinnati1632.33313115-5L-27-189-14 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado2622.542„„5-5W-17-1119-11 Arizona2522.53221-9L-514-1211-10 SanFrancisco2424.500235-5W-214-1010-14 LosAngeles2027.426574-6L-18-1412-13 SanDiego2029.408686-4L-111-189-11 MAJORLEAGUEBASEBALLBLUEJAYS5,ANGELS3LOSANGELESABRHBIBBSOAVG. Kinsler2b300101.197 T routcf310011.289 Uptonlf411001.250 Pujols1b401100.247 Ohtanidh300011.310 S immonsss200110.325 Cozart3b300000.223 Maldonadoc311002.250 Y oungrf201000.154 a-Calhounph-rf100000.160 T OTALS2834336 T ORONTOABRHBIBBSOAVG. Grandersonlf400000.245 Donaldson3b412001.224 S moak1b211021.255 Hernandezrf411100.255 Pillarcf400000.287 Martinc210011.150 Moralesdh312201.178 Urshelass300001.188 T ravis2b300002.141 T OTALS2956337 LOSANGELES000200010„341 T ORONTO50000000X„560 a-groundedoutforYounginthe8th. E„Young(1).LOB„LosAngeles2,Toronto 3 .2B„Maldonado(7),Donaldson2(9).HR„ Morales(4),offRichards.RBIs„Kinsler(6), Pujols(22),Simmons(26),Hernandez(19), Morales2(13).SF„Kinsler. Runnersleftinscoringposition„Los A ngeles1(Cozart);Toronto2(Granderson, Pillar).RISP„LosAngeles1for5;Toronto 2for10. Runnersmovedup„Simmons,Calhoun. GIDP„Simmons,Cozart,Hernandez,Pillar. DP„LosAngeles2(Cozart,Kinsler,Pujols), (Kinsler,Simmons,Pujols);Toronto2 (Donaldson,Travis,Smoak),(Donaldson, T ravis,Smoak). LOSANGELESIPHRERBBSONPERA Richards,L,4-356 512492 3.31 Ramirez20 000325 3.58 Bedrosian10 001011 3.98 T ORONTOIPHRERBBSONPERA Happ,W,6-373 223599 3.97 T epera,H811 110012 3.18 Clippard,S,2-310 000110 1.82 WP„Richards2. Umpires„Home,MikeDiMuro;First,Mark Wegner;Second,JimReynolds;Third,Ben May.T„2:31.A„21,480(53,506).BOXSCORES ROUNDUP/MATCHUPSBlueJays5,Angels3: Kendrys Moraleshitatwo-runhomerun, J.A.Happwonhissecondstraight startandTorontobursttoa“ve-run “rst-inningleadinawinoverLos Angelesthatstoppedafour-game losingstreak. LATE ClevelandatChicagoCubs BostonatTampaBay N.Y.YankeesatTexas BaltimoreatChicagoWhiteSox DetroitatMinnesota SanFranciscoatHouston KansasCityatSt.Louis SeattleatOakland AtlantaatPhiladelphia SanDiegoatWashington MiamiatN.Y.Mets PittsburghatCincinnati ArizonaatMilwaukee ColoradoatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ArizonaGodley(R)4-33.785-41-012.21.42 MilwaukeeSuter(L)1:10p3-34.723-50-00.00.00 SanDiegoRoss(R)3-33.526-30-00.00.00 WashingtonTBD4:05p0-00.000-00-00.00.00 AtlantaGohara(L)0-01.290-00-17.01.29 PhiladelphiaArrieta(R)7:05p3-22.823-50-00.00.00 MiamiStraily(R)2-03.604-01-015.11.76 NewYorkdeGrom(R)7:10p4-01.755-40-113.14.73 PittsburghKuhl(R)4-24.536-31-111.23.09 CincinnatiBailey(R)7:10p1-66.111-92-011.21.54 ColoradoFreeland(L)4-43.175-41-219.04.26 LosAngelesMaeda(R)10:10p3-33.893-52-08.04.50AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA DetroitFulmer(R)1-34.353-62-013.03.46 MinnesotaGibson(R)1:10p1-23.965-42-229.17.06 NewYorkSabathia(L)2-12.404-40-00.00.00 TexasFister(R)7:05p1-43.433-51-19.23.72 LosAngelesSkaggs(L)3-32.884-51-07.02.57 TorontoSanchez(R)7:07p2-44.473-60-00.00.00 BostonPrice(L)4-44.385-40-08.02.25 TampaBayArcher(R)7:10p3-35.015-51-115.15.87 BaltimoreCobb(R)1-56.561-60-00.00.00 ChicagoCovey(R)8:10p0-11.500-10-14.013.50 SeattleGonzales(L)3-34.085-40-04.00.00 OaklandTBD10:05p0-00.000-00-00.00.00INTERLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA KansasCityJunis(R)5-33.516-30-00.00.00 St.LouisWacha(R)1:15p5-13.087-21-06.04.50 SanFran.Samardzija(R)1-26.302-40-00.00.00 HoustonVerlander(R)2:10p5-21.056-40-00.00.00 ClevelandPlutko(R)1-03.681-00-00.00.00 Cubs(NL)Lester(L)8:05p4-12.527-20-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLMAY23 1901: TheClevelandBlues,laterknownastheIndians, scoredninerunswithtwooutsintheninthinningtobeat theWashingtonSenators14-13. 1910: Inthetopoftheninthinninginagameagainst Boston,CincinnatisDodePaskertstolesecondbase,third baseandhomeplate.ThetheftgavetheRedsa6-5win. 1924: WashingtonsWalterJohnsonstruckout14ina 4-0one-hitterovertheChicagoWhiteSoxforhis103rd shutout. 1925: CincinnatipitcherPeteDonohuehad“vehits:four singlesandahomer:inbeatingthePhiladelphiaPhillies 11-2. 1935: The“rstmajorleaguenightgame,scheduledfor Cincinnati,waspostponedbecauseofrain. 1948: JoeDiMaggiohitthreeconsecutivehomeruns,the “rsttwooffBobFeller,toleadtheNewYorkYankeesto 6-5winoverCleveland. 1962: NewYorksJoePepitonehittwohomersinthe nine-runeighthinningoftheYankees13-7triumphover KansasCity. 1970: TheSanDiegoPadresandSanFranciscoGiants battledfor15innings,withthePadreswinning17-16.Nate ColbertledSanDiegowith“vehitsandfourRBIs. 1984: TheDetroitTigerswontheir16thconsecutiveroad game,4-2atCalifornia,tyinganALrecord. 1991: TommyGreene,makingthe15thstartofhismajor leaguecareer,pitchedano-hitterandthePhiladelphia PhilliesbeatMontreal2-0. 2002: LosAngelesDodgerssluggerShawnGreenbecame the14thmaninmajorleaguehistorytohomerfourtimes inagameandsetabigleaguerecordwith19totalbases. Hewent6-for-6,scoringsixtimeswithsevenRBIsina 16-3winatMilwaukee. 2009: JasonGiambihithis400thhomerintheOakland Athletics8-7lossagainsttheArizonaDiamondbacks, becomingthe44thplayertoreachthemilestone.STATISTICALLEADERS A MERICANLEAGUE RUNS: Betts,Boston,48;Trout,LosAngeles,38;Lindor, Cleveland,36;Judge,NewYork,35;Springer,Houston, 34;Gardner,NewYork,33;Semien,Oakland,33;Segura, Seattle,32;Stanton,NewYork,32;3tiedat31. RBI: Machado,Baltimore,43;Martinez,Boston,41; Davis,Oakland,38;Lowrie,Oakland,37;Haniger, Seattle,36;Judge,NewYork,36;Upton,LosAngeles, 34;Segura,Seattle,33;GSanchez,NewYork,33;2tied at32. HITS: Machado,Baltimore,62;Altuve,Houston,61; Betts,Boston,61;Segura,Seattle,61;Martinez,Boston, 60;Lowrie,Oakland,58;Gordon,Seattle,56;Lindor, Cleveland,56;Semien,Oakland,56;2tiedat55. DOUBLES: Betts,Boston,19;Pillar,Toronto,18;Escobar, Minnesota,17;Abreu,Chicago,14;Bregman,Houston,14;Lindor,Cleveland,14;Ramirez,Cleveland,14; Segura,Seattle,14;7tiedat13. TRIPLES: YSanchez,Chicago,4;Benintendi,Boston,3; Candelario,Detroit,3;Castellanos,Detroit,3;Chapman, Oakland,3;Smith,TampaBay,3;18tiedat2. HOMERUNS: Betts,Boston,15;Machado,Baltimore, 15;Martinez,Boston,15;Gallo,Texas,14;Trout,Los Angeles,14;Davis,Oakland,13;Ramirez,Cleveland,13; Judge,NewYork,12;Lindor,Cleveland,12;GSanchez, NewYork,12. STOLENBASES: Gordon,Seattle,16;Merri“eld,Kansas City,12;Anderson,Chicago,11;Betts,Boston,11; Segura,Seattle,11;Smith,TampaBay,10;Trout,Los Angeles,10;4tiedat8. PITCHING: Kluber,Cleveland,7-2;Severino,NewYork, 7-1;McCullers,Houston,6-2;Morton,Houston,6-0; Porcello,Boston,6-1;10tiedat5. ERA: Verlander,Houston,1.05;Cole,Houston,1.75; Morton,Houston,1.94;Sale,Boston,2.29;Severino, NewYork,2.35;Kluber,Cleveland,2.36;Bauer,Cleveland,2.59;Manaea,Oakland,2.71;Clevinger,Cleveland, 2.87;Skaggs,LosAngeles,2.88. STRIKEOUTS: Cole,Houston,93;Sale,Boston,87; Verlander,Houston,84;Paxton,Seattle,79;Severino, NewYork,76;Kluber,Cleveland,71;Morton,Houston, 70;Bauer,Cleveland,67;Happ,Toronto,66;McCullers, Houston,66. NATIONALLEAGUE RUNS: Albies,Atlanta,42;Blackmon,Colorado,36; Pham,St.Louis,35;Hernandez,Philadelphia,34;Freeman, Atlanta,32;Harper,Washington,32;Markakis,Atlanta,31; CTaylor,LosAngeles,31;Marte,Pittsburgh,30;3tiedat29. RBI: Baez,Chicago,38;Freeman,Atlanta,35;Story, Colorado,35;Albies,Atlanta,33;Harper,Washington,33; Pollock,Arizona,33;Markakis,Atlanta,32;Suarez,Cincinnati,32;3tiedat30. HITS: Markakis,Atlanta,63;Herrera,Philadelphia,57; Albies,Atlanta,56;Freeman,Atlanta,56;Gennett,Cincinnati,55;Cabrera,NewYork,53;Castro,Miami,53;Arenado, Colorado,52;Dickerson,Pittsburgh,51;Martinez,St.Louis, 51. DOUBLES: Hosmer,SanDiego,16;Albies,Atlanta,15; Bryant,Chicago,14;Cabrera,NewYork,14;Contreras,Chicago,14;Dickerson,Pittsburgh,14;Kendrick,Washington, 14;4tiedat13. TRIPLES: Baez,Chicago,4;Marte,Pittsburgh,4;CTaylor, LosAngeles,4;9tiedat3. HOMERUNS: Harper,Washington,14;Albies,Atlanta,13; Blackmon,Colorado,12;Villanueva,SanDiego,12;Belt,San Francisco,11;Baez,Chicago,11;Pollock,Arizona,11;Shaw, Milwaukee,11;Adams,Washington,10;Story,Colorado,10. STOLENBASES: Inciarte,Atlanta,18;Turner,Washington, 13;MTaylor,Washington,11;Cain,Milwaukee,10;Marte, Pittsburgh,10;Hernandez,Philadelphia,9;Pollock,Arizona, 9;4tiedat8. PITCHING: Scherzer,Washington,7-1;Mikolas,St.Louis, 6-0;Nola,Philadelphia,6-2;Gonzalez,Washington,5-2; Newcomb,Atlanta,5-1;Quintana,Chicago,5-3;Strasburg, Washington,5-4;Stratton,SanFrancisco,5-3;Wacha,St. Louis,5-1;Williams,Pittsburgh,5-2. ERA: Martinez,St.Louis,1.62;deGrom,NewYork,1.75; Scherzer,Washington,1.78;Mikolas,St.Louis,2.24;Nola, Philadelphia,2.37;Gonzalez,Washington,2.38;Newcomb, Atlanta,2.39;Lester,Chic ago,2.52;Corbin,Arizona,2.60; Foltynewicz,Atlanta,2.72. STRIKEOUTS: Scherzer,Washington,104;Corbin, Arizona,81;Strasburg,Washington,75;deGrom,New York,69;Syndergaard,NewYork,68;Greinke,Arizona, 67;Gray,Colorado,63;Foltynewicz,Atlanta,62;Gonzalez,Washington,60;Pivetta,Philadelphia,60.MONDAYSGAMES AmericanLeague N.Y.Yankees10,Texas5 Baltimore3,ChicagoWhiteSox2 Minnesota4,Detroit2 NationalLeague Philadelphia3,Atlanta0 Washington10,SanDiego2 N.Y.Mets2,Miami0 Milwaukee4,Arizona2 Colorado2,L.A.Dodgers1 Interleague St.Louis6,KansasCity0 THURSDAYSGAMES AmericanLeague L.A.AngelsatToronto,12:37p.m. BaltimoreatChicagoWhiteSox,2:10p.m. SeattleatOakland,3:35p.m. HoustonatCleveland,6:10p.m. BostonatTampaBay,7:10p.m. KansasCityatTexas,8:05p.m. NationalLeague PittsburghatCincinnati,12:35p.m. N.Y.MetsatMilwaukee,8:10p.m.BASEBALLCALENDARJUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos431674861.365 JMartinezBos451753160.343 MMachadoBal471812762.343 BrantleyCle351422147.331 SimmonsLAA451672755.329 LowrieOak461812058.320 SeguraSea451923261.318 CastellanosDet441742455.316 AltuveHou481932461.316 DGordonSea451842556.304 NATIONALLEAGUE PlayerGABRHPct. OHerreraPhi441642457.348 MarkakisAtl461853163.341 KempLAD451411446.326 CabreraNYM421632553.325 ArenadoCol431602552.325 FFreemanAtl461733256.324 GennettCin461732155.318 BeltSF441602850.312 MartinezStL431641851.311 SMartePit411593049.308 ThroughMay21 SanDiegoPadresshortstopFreddyGalvis,left,andleft“elderFranchyCordero cantcatchaballhitbyWashingtonNationalsBryceHarperduringthe“rstinning atNationalsPark,TuesdayinWashington.Harperreachedsecondbasebutdidnot score.Harperwent2for4inthegameandhithis15thhomerunoftheseasoninthe bottomofthe“fthinningoffofSanDiegostarterEricLauer.Galviswent0for3and Corderowas1for4withonerunbattedin.[ALEXBRANDON/THEASSOCIATEDPRESS] Communicationbreakdown

PAGE 37

The Sun / Wednesday, May 23, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 26 18 .591 „ Tampa (Yankees) 23 19 .548 2 Lakeland (Tigers) 20 21 .488 4 Florida (Braves) 17 23 .425 7 Dunedin (Blue Jays) 18 25 .419 7 Clearwater (Phillies) 17 25 .405 8 South Division W L Pct. GB Jupiter (Marlins) 28 16 .636 „ Palm Beach (Cardinals) 25 17 .595 2 Bradenton (Pirates) 23 20 .535 4 Charlotte (Rays) 20 22 .476 7 St. Lucie (Mets) 17 21 .447 8 Fort Myers (Twins) 18 25 .419 9 Tuesdays Games Florida at Dunedin, TBD Clearwater at St. Lucie, TBD Daytona 4, Jupiter 3 Fort Myers 3, Bradenton 2 Clearwater 6, St. Lucie 1 Florida 5, Dunedin 1 Lakeland 7, Palm Beach 6 Charlotte at Tampa, late Wednesdays Games Bradenton at Fort Myers, 12 a.m. Charlotte at Tampa, 6:30 p.m. Daytona at Jupiter, 6:30 p.m. Florida at Dunedin, 6:30 p.m. Clearwater at St. Lucie, 6:30 p.m. Palm Beach at Lakeland, 6:30 p.m. Thursdays Games Clearwater at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. Tampa at Florida, 6:31 p.m. Fort Myers at Charlotte, 6:35 p.m. St. Lucie at Daytona, 7:05 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 2, CLEVELAND 2May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94May 19: Cleveland 116, Boston 86 Monday: Cleveland 111, Boston 102 Today : Cleveland at Boston, 8:30 p.m. Friday: Boston at Cleveland, 8:30 p.m. x-Sunday: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE GOLDEN STATE 2, HOUSTON 1May 14: Golden State 119, Houston 106 May 16: Houston 127, Golden State 105 May 20: Golden State 126, Houston 85 Tuesday : Houston at Golden State, late Thursday : Golden State at Houston, 9 p.m. x-Saturday : Houston at Golden State, 9 p.m. x-Monday, May 28: Golden State at Houston, 9 p.m.WNBAEASTERN CONFERENCE W L PCT GB Chicago 2 0 1.000 „ Washington 2 0 1.000 „ Connecticut 1 0 1.000 Atlanta 0 1 .000 1 New York 0 1 .000 1 Indiana 0 3 .000 2WESTERN CONFERENCE W L PCT GB Los Angeles 2 0 1.000 „ Phoenix 2 0 1.000 „ Dallas 1 1 .500 1 Minnesota 0 1 .000 1 Seattle 0 1 .000 1 Las Vegas 0 2 .000 2Mondays GamesNone scheduledTuesdays GamesWashington 75, Las Vegas 70 Los Angeles 87, Indiana 70Todays GamesAtlanta at Chicago, noon Dallas at Minnesota, 8 p.m. Seattle at Phoenix, 10 p.m.Thursdays GamesWashington at Indiana, 7 p.m. Los Angeles at Connecticut, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Milwaukee -115 Arizona +105 at Washington Off San Diego Off at Philadelphia -139 Atlanta +129 Pittsburgh -111 at Cincinnati +101 at New York -193 Miami +178 at Los Angeles -150 Colorado +140American LeagueBaltimore -123 at Chicago +113 at Minnesota -167 Detroit +157 New York -181 at Texas +166 Los Angeles -125 at Toronto +115 Boston -123 at Tampa Bay +113 at Oakland Off Seattle OffInterleagueat Chi. Cubs -165 Cleveland +155 at St. Louis -190 Kansas City +175 at Houston -257 San Francisco +227NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGCleveland 1 206 at BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINEat Tampa Bay -141 Washington +131 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Signed OF Michael Saunders to a minor league contract. CLEVELAND INDIANS „ Sent OF Lonnie Chisenhall to Columbus (IL) for a rehab assignment. DETROIT TIGERS „ Signed LHP Kevin Chapman to a minor league contract. HOUSTON ASTROS „ Released 1B Jon Singleton. MINNESOTA TWINS „ Designated RHP Phil Hughes for release or assignment. Recalled OF Ryan LaMarre from Rochester (IL). NEW YORK YANKEES „ Sent RHP Tommy Kahnle to Charleston (SAL) and OF Billy McKinney and 1B Greg Bird to Scranton/ Wilkes-Barre (IL) for rehab assignments. SEATTLE MARINERS „ Placed INF Dee Gordon on the 10-day DL, retroactive to Monday. Recalled INF Daniel Vogelbach from Tacoma (PCL). TEXAS RANGERS „ Optioned OF Drew Robinson to Round Rock (PCL). TORONTO BLUE JAYS „ Optioned SS Richard Urena to Buffalo (IL). Recalled 2B Devon Travis from Buffalo. Sent OF Randal Grichuk to Dunedin (FSL) for a rehab assignment.National LeagueARIZONA DIAMONDBACKS „ Placed OF Steven Souza Jr. on the 10-day DL. Recalled OF Socrates Brito from Reno (PCL). ATLANTA BRAVES „ Sent RHP Anibal Sanchez to Gwinnett (IL) for a rehab assignment. CINCINNATI REDS „ Optioned 2B Rosell Herrera to Louisville (IL). Selected the contract of INF Brandon Dixon from Louisville. LOS ANGELES DODGERS „ Recalled RHP Brock Stewart from Oklahoma City (PCL). Optioned RHP/LHP Pat Venditte to Oklahoma City. MIAMI MARLINS „ Released RHP Junichi Tazawa. Optioned LHP Dillon Peters to New Orleans (PCL). Reinstated RHP Odrisamer Despaigne from the 7-day DL. NEW YORK METS „ Assigned C Jose Lobaton outright to Las Vegas (PCL). Optioned INF/OF Phillip Evans to Las Vegas (PCL). Signed OF Jose Bautista to a one-year contract. SAN DIEGO PADRES „ Optioned 2B Carlos Asuaje to El Paso (PCL). Recalled LHP Tyler Webb from El Paso. Sent C Austin Hedges to El Paso for a rehab assignment. SAN FRANCISCO GIANTS „ Placed RHP Jose Valdez on the 10-da y DL retroactive to Saturday. Recalled LHP Josh Osich from Sacramento (PCL). Sent RHP Mark Melancon to Sacramento for a rehab assignment.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed RHP Pete Perez. GARY SOUTHSHORE RAILCATS „ Released OF John Price. KANSAS CITY T-BONES „ Sold the contract of OF Adam Brett Walker to the Washington Nationals. Signed RHP Barrett Astin. TEXAS AIRHOGS „ Signed RHP Cal Drummond.Can-Am LeagueQUEBEC CAPITALES „ Released INF Mattingly Romanin. SUSSEX COUNTY MINERS „ Signed C Christian Correa.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Tyler Beardsley. FLORENCE FREEDOM „ Released UT Luis Diaz. JOLIET SLAMMERS „ Signed OF London Lindley. Released LHP Michael Evans and UT Alex Krupa. SCHAUMBURG BOOMERS „ Signed RHP Neil Kozikowski RHP Dylan Stutsman. SOUTHERN ILLINOIS MINERS „ Released LHP Ross Atcher and catcher Conor Sullivan. WASHINGTON WILD THINGS „ Released RHP Ryan Castellanos.FOOTBALLNational Football LeagueNFL „ Suspended Kansas City TE Demetrius Harris one game for violating the substance abuse policy. CLEVELAND BROWNS „ Signed LB DeMarquis Gates, DL Chad Thomas and WR Antonio Callaway. HOUSTON TEXANS „ Waived DE Matthew Godin from the PUP list. NEW YORK GIANTS „ Signed WR Russell Shepard. Waived CB Tim Scott. NEW YORK JETS „ Traded QB Christian Hackenberg to Oakland for a conditional 2019 seventh-round draft pick. PHILADELPHIA EAGLES „ Released LB Mychal Kendricks. WASHINGTON REDSKINS „ Waived G Arie Kouandjio. Signed G Isaiah Williams.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WRs Kenbrell Thompkins and Rueben Randle and DB Robert Priester. Agreed to terms with DT Jake Thomas.HOCKEYNational Hockey LeagueMONTREAL CANADIENS „ Agreed to terms with G Antti Niemi on a one-year contract. NASHVILLE PREDATORS „ Promoted Scott Nichol to general manager of Milwaukee (AHL) and director of player development, Jeff Kealty to assisant general manager and director of scouting and Brian Poile to assistant general manager and director of hockey operations. NEW YORK ISLANDERS „ Named Lou Lamoriello president of hockey operations.COLLEGESCONFERENCE CAROLINAS „ Announced Chowan University has accepted an invitation to join, effective summer 2019. MID-ATLANTIC ROWING CONFERENCE „ Announced Adrian College accepted an invitation to join. LOYOLA (MD.) „ Named Ivo Simovi assistant mens basketball coach. N.C. STATE „ Promoted assistant womens basketball coach Lindsay Edmonds to recruiting coordinator. Named Emily Holsopple ri” e coach. TEXAS RIO GRANDE VALLEY „ Announced the resignation of assistant womens soccer coach Lindsay Vera, to become head coach at UNC Asheville. TULANE „ Extended the contract of football coach Willie Fritz through the 2023 season. VIRGINIA TECH „ Fired softball coach Scot Thomas. Named Angela Tincher OBrien interim softball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 3, WASHINGTON 3May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 May 15: Tampa Bay 4, Washington 2 May 17: Tampa Bay 4, Washington 2 May 19: Tampa Bay 3, Washington 2 Monday : Washington 3, Tampa Bay 0 Today: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE VEGAS 4, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 May 16: Vegas 4, Winnipeg 2 May 18: Vegas 3, Winnipeg 2 May 20: Vegas 2, Winnipeg 1ECHL PLAYOFF GLANCEConference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 4, 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 7, Adirondack 3 Saturday, May 19: Florida 3, Adirondack 2 Western Conference Colorado 3, Fort Wayne 2 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 2, Fort Wayne 1 Saturday, May 19: Colorado 4, Fort Wayne 3, OT Tuesday, May 22: Fort Wayne at Colorado, late 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 TORONTO 2, LEHIGH VALLEY 0 May 19: Toronto 4, Lehigh Valley 3 May 20: Toronto 3, Lehigh Valley 2, OT Today : Toronto at Lehigh Valley, 7:05 p.m. Friday : Toronto at Lehigh Valley, 7:05 p.m. x-Saturday : 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 TEXAS 2, ROCKFORD 0May 18: Texas 4, Rockford 2 May 20: Texas 3, Rockford 2, OT Tuesday : Texas at Rockford, late Thursday : Texas at Rockford, 8 p.m. x-Friday : 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.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR FORT WORTH INVITATIONALSite: Fort Worth, Texas. Course: Colonial CC. Yardage: 7,209. Par: 70. Purse: $7.1 million. Winners share: $1,278,000. Television: Thursday-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champion: Kevin Kisner. Last week: Aaron Wise won the AT&T Byron Nelson. FedEx Cup leader: Justin Thomas. Notes: No one has won back-to-back at Colonial since Ben Hogan in 1952-53, the longest stretch of all PGA Tour events without a successful title defense. ... Jordan Spieth has won and been runner-up twice in his last three years at Colonial. ... The tournament will have a new title sponsor in Charles Schwab starting next year. ... Along with a PGA Tour event, Colonial also has hosted a U.S. Open in 1941 and The Players Championship in 1975. ... The “ eld includes Jon Rahm and Justin Rose, who both skipped the European Tour ” agship event this week at Wentworth. ... Keith Clearwater, who won at Colonial in 1987, is playing for the 30th year. He has not made a cut on the PGA Tour since November 2001. ... Matt Kuchar, Peter Uihlein and Jhonattan Vegas are the only players to compete in all “ ve PGA Tour events in Texas this year. ... Shubhankar Sharma of India is playing on a sponsors exemption. ... The top 50 in the world after this week are exempt to the British Open if not already eligible. Next week: Memorial Tournament. Online: www.pgatour.com PGA TOUR CHAMPIONS SENIOR PGA CHAMPIONSHIPSite: Benton Harbor, Mich. Course: The Golf Club at Harbor Shores. Yardage: 6,852 Par: 71. Purse: $3 million. Winners share: $540,000. Television: Thursday-Friday, 1-4 p.m. (Golf Channel); Saturday, 1-4 p.m. (NBC Sports); Sunday, 3-6 p.m. (NBC Sports). Defending champion: Bernhard Langer. Last week: Miguel Angel Jimenez won the Regions Tradition. Charles Scwab Cup leader: Bernhard Langer. Notes: Langer will not be defending his title because his son his graduating from high school. ... Steve Stricker, a runner-up at the “ rst senior major of the year at the Regions Tradition last week, is skipping the Senior PGA Championship to play at Colonial. That means the Senior PGA will be missing the leading two players on the money list. ... This is the fourth time the Senior PGA is held at Benton Shores. The previous three winners on the course were Roger Chapman (2012), Colin Montgomerie (2014) and Rocco Mediate (2016). ... The oldest of the senior majors, this dates to 1937 and was held at Augusta National the “ rst two years. The winners were Jock Hutchison (1937) and Fred McLeon (1938). They became the “ rst honorary starters at the Masters in 1963. ... The winner gets a spot in the PGA Championship at Bellerive in August. Next tournament: Principal Charity Classic on June 8-10. Online: www.pgatour.com/champions and www.pga.com EUROPEAN TOUR BMW PGA CHAMPIONSHIPSite: Virginia Water, England. Course: Wentworth Club (West Course). Yardage: 7,284. Par: 72. Purse: $7 million. Winners share: $1,166,667. Television: Thursday-Friday, 5 a.m. to 1 p.m. (Golf Channel); Saturday-Sunday, 7:30 a.m. to 12:30 p.m. (Golf Channel). Defending champion: Alex Noren. Last week: Adrian Otaegui won the Belgian Knockout. Race to Dubai leader: Patrick Reed. Notes: This is the “ rst of eight tournaments that are part of the Rolex Series and offer at least $7 million in prize money. ... Rory McIlroy and Paul Casey are the only players from the top 10 in the world. Jon Rahm and Justin Rose are playing at Colonial on the PGA Tour. Also playing Colonial is Shubhankar Sharma of India, who is No. 2 in the Race to Dubai. ... The top 50 in the world after this week are exempt into the British Open if they are not already eligible. ... The “ eld features four players who have been No. 1 in the world „ McIlroy, Ernie Els, Lee Westwood and Martin Kaymer. McIlroy is the only one from that group to have been No. 1 since June 2011. ... Starting with the BMW PGA Championship, points will be multiplied by 1.5 (ranking points and earnings) through the Made in Denmark tournament that ends Sept. 2. ... Casey, who won in 2009, returns to Wentworth for the “ rst time in “ ve years. ... The tournament dates to 1972. Tony Jacklin won the inaugural championship. The only American winner was Arnold Palmer in 1975. Next week: Italian Open. Online: www.europeantour.com LPGA TOUR LPGA VOLVIK CHAMPIONSHIPSite: Ann Arbor, Mich. Course: Travis Pointe CC. Yardage: 6,734. Par: 72. Purse: $1.3 million. Winners share: $195,000. Television: Thursday-Friday, 7-9 p.m. (Golf Channel-Tape Delay); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: Shanshan Feng. Last week: Ariya Jutanugarn won the Kingsmill Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: Jutanugarn is the only player who started and made the cut in all 12 events on the LPGA Tour schedule this year. Henderson is taking this week off. Jutanugarn is in the “ eld at the Volvik Championship. ... Inbee Park went home to South Korea and won the Doosnam Match Play Championship on the Korean LPGA Tour last week. ... Jutanugarn and Brooke Henderson are the only two players to have won on the LPGA Tour in each of the last three seasons. ... Through 12 events this year, the LPGA Tour does not have a multiple winner. Its the second straight year the LPGA has gone this deep into the season with different winners each week. ... The tournament is in its third year. It is the “ rst of two LPGA events in Michigan in a span of four weeks. The U.S. Womens Open, the second major of the LPGA Tour, is next week at Shoal Creek in Alabama. Next week: U.S. Womens Open. Online: www.lpga.com WEBCOM TOUR NASHVILLE GOLF OPENSite: Nashville, Tenn. Course: Nashville Golf & Athletic Club. Yardage: 7,563. Par: 72. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: Lanto Grif“ n. Last week: Michael Arnaud won the BMW Charity Pro-Am. Money leader: Sungjae Im. Next week: Rex Hospital Open. Online: www.pgatour.com/webcom OTHER TOURSMEN Japan Golf Tour: Mizuno Open, The Royal GC, Ibaraki, Japan. Defending champion: Chan Kim. Online: www.jgto.org Challenge Tour: D+D Real Czech Challenge, Kuneticka Hora Golf & Spa, Dritec, Czech Republic. Defending champion: Julian Suri. Online: www.europeantour.com/ challengetour Korean PGA: Genesis Championship, Jack Nicklaus GC Korea, Incheon, South Korea. Defending champion: Seung Hyuk Kim. Online: www.eng.kgt.co.kr WOMEN NCAA: NCAA Division I Womens Golf Championship, Karsten Creek GC, Stillwater, Okla. Defending champion: Arizona State. Online: www.ncaa.com Symetra Tour: Valley Forge Invitational, Ravens Claw GC, Pottstown, Penn. Defending champion: New tournament. Online: www. symetratour.com Korea LPGA: E1 Charity Open, South Springs GC, Incheon, South Korea. Defending champion: Ji-Hyun Lee. Online: www.klpga.co.kr Japan LPGA: Resort Trust Ladies Tournament, Kansai Golf Club, Hyogo, Japan. Defending champion: Soo-yun Kang. Online: www. lpga.or.jpAUTO RACINGVERIZON INDYCAR INIDANAPOLIS 500 LINEUPSunday at Indianapolis Motor Speedway, Indianapolis Lap length: 2.5 miles (Car number in parentheses) 1. (20) Ed Carpenter, Chevrolet, 2:36.7818 (229.618 mph) 2. (22) Simon Pagenaud, Chevrolet, 2:37.3696 (228.761) 3. (12) Will Power, Chevrolet, 2:37.4757 (228.607) 4. (1) Josef Newgarden, Chevrolet, 2:37.6151 (228.405) 5. (18) Sebastien Bourdais, Honda, 2:37.7965 (228.142) 6. (21) Spencer Pigot, Chevrolet, 2:37.8208 (228.107) 7. (13) Danica Patrick, Chevrolet, 2:37.8326 (228.090) 8. (3) Helio Castroneves, Chevrolet, 2:37.9924 (227.859) 9. (9) Scott Dixon, Honda, 2:38.4076 (227.262) 10. (14) Tony Kanaan, Chevrolet, 2:38.1278 (227.664) 11. (4) Matheus Leist, Chevrolet, 2:38.1922 (227.571) 12. (98) Marco Andretti, Honda, 2:38.3894 (227.288) 13. (19) Zachary Claman De Melo, Honda, 2:38.5908 (226.999) 14. (28) Ryan Hunter-Reay, Honda, 2:38.7389 (226.788) 15. (23) Charlie Kimball, Chevrolet, 2:38.8304 (226.657) 16. (30) Takuma Sato, Honda, 2:38.9003 (226.557) 17. (32) Kyle Kaiser, Chevrolet, 2:39.0119 (226.398) 18. (6) Robert Wickens, Honda, 2:39.0835 (226.296) 19. (33) James Davison, Chevrolet, 2:39.1128 (226.255) 20. (59) Max Chilton, Chevrolet, 2:39.1430 (226.212) 21. (29) Carlos Munoz, Honda, 2:39.2585 (226.048) 22. (88) Gabby Chaves, Chevrolet, 2:39.2874 (226.007) 23. (25) Stefan Wilson, Honda, 2:39.3889 (225.863) 24. (24) Sage Karam, Chevrolet, 2:39.4171 (225.823) 25. (26) Zach Veach, Honda, 2:39.4696 (225.748) 26. (64) Oriol Servia, Honda, 2:39.5044 (225.699) 27. (66) JR Hildebrand, Chevrolet, 2:39.7032 (225.418) 28. (7) Jay Howard, Honda, 2:39.7245 (225.388) 29. (10) Ed Jones, Honda, 2:39.7433 (225.362) 30. (15) Graham Rahal, Honda, 2:39.7679 (225.327) 31. (60) Jack Harvey, Honda, 2:39.8193 (225.254) 32. (27) Alexander Rossi, Honda, 2:40.0462 (224.935) 33. (17) Conor Daly, Honda, 2:40.4073 (224.429) NHRA MELLO YELLO DRAG RACINGHEARTLAND NATIONALSMonday at Heartland Motorsports Park, Topeka, Kan. FINAL PLACINGS Top Fuel1. Clay Millican; 2. Terry McMillen; 3. Steve Torrence; 4. Tony Schumacher; 5. Billy Torrence; 6. Doug Kalitta; 7. Brittany Force; 8. Leah Pritchett; 9. Scott Palmer; 10. Bill Litton; 11. Antron Brown; 12. Richie Crampton; 13. Kebin Kinsley; 14. Mike Salinas; 15. Terry Totten; 16. Terry Haddock.Funny Car1. Courtney Force; 2. Robert Hight; 3. J.R. Todd; 4. Shawn Langdon; 5. Matt Hagan; 6. Tommy Johnson Jr.; 7. Jack Beckman; 8. Jonnie Lindberg; 9. Tim Wilkerson; 10. Ron Capps; 11. John Force; 12. Dale Creasy Jr.; 13. Richard Townsend; 14. Cruz Pedregon; 15. Jim Campbell; 16. Bob Tasca III.Pro Stock 1. Deric Kramer; 2. Erica Enders; 3. Jason Line; 4. Greg Anderson; 5. Tanner Gray; 6. Drew Skillman; 7. Matt Hartford; 8. Richard Freeman; 9. Vincent Nobile; 10. Mark Hogan; 11. Chris McGaha; 12. Will Hatcher; 13. Alex Laughlin; 14. Jeg Coughlin; 15. Bo Butner; 16. Alan Prusiensky.FINALS RESULTSTOP FUEL „ Clay Millican, 3.727 seconds, 332.59 mph def. Terry McMillen, 6.169 seconds, 104.47 mph. FUNNY CAR „ Courtney Force, Chevy Camaro, 3.928, 329.83 def. Robert Hight, Camaro, 4.087, 265.90. PRO STOCK „ Deric Kramer, Chevy Camaro, 6.615, 209.36 def. Erica Enders, Camaro, 7.409, 143.58. PRO MODIFIED „ Rickie Smith, Chevy Camaro, 6.262, 233.52 def. Chad Green, Camaro, 8.805, 107.70. TOP ALCOHOL DRAGSTER „ Shawn Cowie, 5.235, 275.62 def. Monroe Guest, 5.273, 272.83. TOP ALCOHOL FUNNY CAR „ Shane Wester“ eld, Chevy Camaro, 5.508, 268.87 def. Doug Gordon, Camaro, 5.838, 261.17. SUPER STOCK „ Michael Mans, Pontiac Firebird, 8.668, 154.83 def. Gary Stinnett, Chevy Camaro, Broke No Show. STOCK ELIMINATOR „ Tyler Wudarczyk, Pontiac Firebird, 10.869, 99.71 def. Marion Stephenson, Chevy Camaro, Foul Red Light. SUPER COMP „ Danielle Jaramillo-Miller, Dragster, 8.920, 150.51 def. Don Nichols, Dragster, 8.897, 168.85. SUPER GAS „ Kevin Theobald, Viper, 9.927, 155.81 def. Bob Fuller, Chevy Corvette, 9.956, 158.22. TOP DRAGSTER „ Phil Unruh, Dragster, 6.349, 218.12 def. Steve Will, Dragster, Foul Red Light. TOP SPORTSMAN „ Dusty Meyer, Chevy S-10, 6.970, 196.96 def. Phil Dion, Chevy Corvette, Broke No Show. TOP FUEL HARLEY „ Jay Turner, Dixie, 6.260, 226.54 def. Tii Tharpe, Dixie, 6.760, 182.72.POINT STANDINGSTOP FUEL „ 1. Steve Torrence, 664; 2. Clay Millican, 569; 3. Tony Schumacher, 539; 4. Doug Kalitta, 497; 5. Leah Pritchett, 489; 6. Terry McMillen, 432; 7. Brittany Force, 428; 8. Antron Brown, 423; 9. Richie Crampton, 312; 10. Mike Salinas, 308. FUNNY CAR „ 1. Courtney Force, 670; 2. Jack Beckman, 590; 3. Matt Hagan, 540; 4. Robert Hight, 512; 5. J.R. Todd, 504; 6. Tommy Johnson Jr., 490; 7. Ron Capps, 440; 8. Cruz Pedregon, 399; 9. Shawn Langdon, 373; 10. Jonnie Lindberg, 351. PRO STOCK „ 1. Vincent Nobile, 573; 2. Greg Anderson, 543; 3. Erica Enders, 541; 4. Deric Kramer, 539; 5. Bo Butner, 518; 6. Drew Skillman, 496; 7. Chris McGaha, 495; 8. Tanner Gray, 493; 9. Jason Line, 442; 10. Alex Laughlin, 381.NASCAR MONSTER ENERGY CUPPOINTS LEADERS Through May 121. Kyle Busch, 503 2. Joey Logano, 491 3. Kevin Harvick, 484 4. Brad Keselowski, 396 5. Kurt Busch, 393 6. Clint Bowyer, 386 7. Denny Hamlin, 380 8. Martin Truex Jr., 376 9. Ryan Blaney, 365 10. Kyle Larson, 356 11. Aric Almirola, 342 12. Jimmie Johnson, 286 13. Erik Jones, 285 14. Alex Bowman, 271 15. Chase Elliott, 266 16. Ricky Stenhouse Jr., 265 17. Austin Dillon, 241 18. Paul Menard, 240 19. William Byron, 229 20. Ryan Newman, 225NASCAR XFINITY POINTS LEADERS Through May 5 1. Elliott Sadler, 401 2. Justin Allgaier, 368 3. Tyler Reddick, 363 4. Christopher Bell, 349 5. Daniel Hemric, 343 6. Cole Custer, 323 7. Brandon Jones, 304 8. Ryan Truex, 285 9. Spencer Gallagher, 277 10. Matt Tifft, 270 11. Ryan Reed, 252 12. Austin Cindric, 219 13. Ross Chastain, 208 14. Michael Annett, 196 15. Ryan Sieg, 184 16. John Hunter Nemechek, 174 17. Alex Labbe, 166 18. Jeremy Clements, 158 19. Kaz Grala, 156 20. Garrett Smithley, 156NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through May 18 1. Johnny Sauter, 329 2. Noah Gragson, 270 3. Brett Mof“ tt, 264 4. Ben Rhodes, 250 5. Grant En“ nger, 239 6. Matt Crafton, 237 7. Stewart Friesen, 209 8. Justin Haley, 208 9. Dalton Sargeant, 193 10. Myatt Snider, 189 11. Cody Coughlin, 169 12. Austin Hill, 150 13. Justin Fontaine, 127 14. Wendell Chavous, 126 15. Austin Wayne Self, 126 16. Jordan Anderson, 124 17. Todd Gilliland, 108 18. Joe Nemechek, 104 19. Jesse Little, 100 20. Spencer Davis, 94INDYCAR POINTS LEADERS Through May 12 1. Josef Newgarden, 178 2. Alexander Rossi, 176 3. Sebastien Bourdais, 152 4. Scott Dixon, 147 5. James Hinchcliffe, 144 6. Graham Rahal, 142 7. Will Power, 135 8. Robert Wickens, 133 9. Ryan Hunter-Reay, 125 10. Marco Andretti, 105 11. Tony Kanaan, 95 12. Simon Pagenaud, 90 13. Takuma Sato, 90 14. Ed Jones, 87 15. Zach Veach, 84 16. Spencer Pigot, 76 17. Gabby Chaves, 68 18. Charlie Kimball, 60 19. Matheus Leist, 60 20. Max Chilton, 58FORMULA ONE POINTS LEADERS Through May 13 1. Lewis Hamilton, 95 2. Sebastian Vettel, 78 3. Valtteri Bottas, 58 4. Kimi Raikkonen, 48 5. Daniel Ricciardo, 47 6. Max Verstappen, 33 7. Fernando Alonso, 32 8. Nico Hulkenberg, 22 9. Kevin Magnussen, 19 10. Carlos Sainz, 19 11. Sergio Perez, 17 12. Pierre Gasly, 12 13. Charles Leclerc, 9 14. Stoffel Vandoorne, 8 15. Lance Stroll, 4 16. Marcus Ericsson, 2 17. Esteban Ocon, 1 18. Brendon Hartley, 1TENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENTuesday at Tennis Club de Geneve Eaux-Vives, Geneva Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles First Round Marton Fucsovics, Hungary, def. Albert RamosVinolas (5), Spain, 6-1, 6-2. Steve Johnson (6), United States, def. Marius Copil, Romania, 7-6 (4), 6-3. Lukas Rosol, Czech Republic, def. Jiri Vesely, Czech Republic, 2-6, 7-6 (6), 7-6 (4).Second RoundPeter Gojowczyk, Germany, def. David Ferrer, Spain, 6-2, 6-4. Andreas Seppi, Italy, leads Bernabe Zapata Miralles, Spain, 7-5, 3-2, susp.Mens Doubles First RoundScott Lipsky, United States, and David Marrero, Spain, def. Wesley Koolhof, Netherlands, and Artem Sitak, New Zealand, 7-6 (6), 4-6, 10-7. Robert Lindstedt, Sweden, and Andrei Vasilevski, Belarus, def. Andre Begemann, Germany, and Antonio Sancic, Croatia, 7-6 (4), 7-6 (9). Ivan Dodig, Croatia, and Rajeev Ram (2), United States, def. Sander Arends, Netherlands, and Adil Shamasdin, Canada, 7-6 (3), 6-3.Quarter“ nalsSteve Johnson and Sam Querrey, United States, def. Dominic Inglot, Britain, and Franko Skugar, Croatia, 6-3, 6-4.OPEN PARC AUVERGNE-RHODE-ALPES LYONTuesday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles First Round Mikhail Kukushkin, Kazakhstan, def. Gregoire Barrere, France, 6-2, 6-3. Taylor Fritz, United States, def. Matthew Ebden, Australia, 6-4, 6-2. Filip Horansky, Slovakia, def. Joao Sousa (7), Portugal, 6-4, 3-6, 6-4.Second RoundGuillermo Garcia-Lopez, Spain, def. Calvin Hemery, France, 7-6 (4), 6-3. Dominic Thiem (1), Austria, def. Roberto Carballes Baena, Spain, 6-2, 6-4.Mens Doubles First RoundJulio Peralta, Chile, and Horacio Zeballos (3), Argentina, def. Maximo Gonzalez, Argentina, and Nicolas Jarry, Chile, 6-2, 6-7 (3), 10-5. Guillermo Duran and Andres Molteni, Argentina, def. Marcin Mat kowski, Poland, and Ben Mclachlan, Japan, 2-6, 7-5, 10-2. Nick Kyrgios, Australia, and Jack Sock, United States, def. Federico Delbonis, Argentina, and Joao Sousa, Portugal, 7-6 (3), 6-3.WTA TOURNUERNBERGER VERSICHERUNGSCUPTuesday at Tennis-Club 1. FC Nuernberg eV Nuremberg, Germany Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens Singles First Round Heather Watson, Britain, def. Kateryna Bondarenko, Ukraine, 6-3, 3-6, 7-6 (3). Veronica Cepede Royg, Paraguay, def. Kateryna Kozlova, Ukraine, 6-3, 6-4. Mona Barthel, Germany, def. Carina Witthoeft, Germany, 7-5, 6-3. Kirsten Flipkens, Belgium, def. Alison Van Uytvanck (7), Belgium, 7-6 (5), 2-6, 7-6 (2). Sorana Cirstea (6), Romania, def. Andrea Petkovic, Germany, 2-6, 7-6 (3), 7-6 (5). Sloane Stephens (1), United States, vs. Yulia Putintseva, Kazakhstan, 7-5, 4-6, 3-3, susp., darkness.Second RoundKristyna Pliskova, Czech Republic, def. Lara Arruabarrena, Spain, 6-3, 7-5. Johanna Larsson, Sweden, def. Christina McHale, United States, 6-3, 6-0.Womens Doubles First RoundAlona Fomina, Russia, and Michaela Honcova, Slovakia, def. Varvara Lepchenko, United States, and Fanny Stollar, Hungary, 6-1, 6-3. Lesley Kerkhove, Netherlands, and Lidziya Marozava (4), Belarus, def. Anastasiya Komardina, Russia, and Mandy Minella, Luxembourg, 6-2, 3-6, 10-7. Nicole Melichar, United States, and Kveta Peschke (1), Czech Republic, def. Nadia Podoroska, Argentina, and Anna Zaja, Germany, 2-6, 6-2, 10-1. Demi Schuurs, Netherlands, and Katarina Srebotnik (3), Slovenia, def. Jule Niemeier and Lara Schmidt, Germany, 6-2, 6-2.INTERNATIONAUX DE STRASBOURGTuesday at Tennis Club de Strasbourg, Strasbourg, France Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Second Round Mihaela Buzarnescu (4), Romania, def. Elena Rybakina, Russia, 6-3, 7-6 (2). Wang Qiang, China, def. Danielle Collins (7), United States, 4-6, 7-5, 6-2. Zarina Diyas, Kazakhstan, def. Timea Babos (6), Hungary, 7-6 (2), 4-6, 6-2. Dominika Cibulkova (5), Slovakia, def. Reka-Luca Jani, Hungary, 6-1, 6-4.Womens Doubles First RoundLatisha Chan, Taiwan, and Luksika Kumkhum, Thailand, def. Liang Chen, China, and Jessica Moore, Australia, 6-3, 7-6 (2). Xenia Knoll, Switzerland, and Anna Smith, Britain, def. Oksana Kalashnikova, Georgia, and Alla Kudryavtseva (4), Russia, 2-6, 7-6 (2), 10-5.Quarter“ nalsNadiia Kichenok, Ukraine, and Anastasia Rodionova (3), Australia, def. Jacqueline Cristian, Romania, and So“ a Kenin, United States, 6-3, 5-7, 10-7. Mihaela Buzarnescu and Raluca Olaru, Romania, def. Kaia Kanepi, Estonia, and Katarzyna Piter, Poland, 6-1, 6-4.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 8 3 1 25 26 16 New York City FC 7 2 3 24 25 16 Columbus 7 3 3 24 18 10 New York Red Bulls 7 3 0 21 26 12 Orlando City 6 4 1 19 21 18 New England 5 4 2 17 18 15 Philadelphia 4 5 2 14 12 15 Chicago 3 6 2 11 15 20 Toronto FC 3 6 1 10 14 19 Montreal 3 9 0 9 14 27 D.C. United 2 5 2 8 13 17WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 3 24 24 13 Los Angeles FC 6 3 2 20 23 18 Portland 5 3 2 17 16 15 FC Dallas 4 1 5 17 16 11 Vancouver 4 5 4 16 16 24 Houston 4 3 3 15 23 17 Real Salt Lake 4 6 1 13 14 25 Los Angeles Galaxy 4 6 1 13 15 19 Minnesota United 4 7 1 13 14 22 San Jose 2 6 3 9 18 22 Seattle 2 5 2 8 7 11 Colorado 2 6 2 8 11 17 3 points for victory, 1 point for tieMay 18Toronto FC 2, Orlando City 1May 19New York City FC 4, Colorado 0 Portland 2, Los Angeles FC 1 Vancouver 2, FC Dallas 2, tie Columbus 1, New England 0 Philadelphia 4, Real Salt Lake 1 D.C. United 3, San Jose 1May 20Sporting Kansas City 1, Minnesota United 1, tie Houston 3, Chicago 2 New York 3, Atlanta United FC 1Mondays GameLA Galaxy 1, Montreal 0Fridays GamesFC Dallas at Toronto FC, 8 p.m. New York City FC at Houston, 8:55 p.m. San Jose at LA Galaxy, 11 p.m.Saturdays GamesReal Salt Lake at Seattle, 5 p.m. New England at Vancouver, 5:30 p.m. Philadelphia at New York, 7 p.m. Chicago at Orlando City, 7:30 p.m. Montreal at Minnesota United, 8 p.m. Portland at Colorado, 9 p.m. D.C. United at Los Angeles FC, 10 p.m.Sundays GameColumbus at Sporting Kansas City, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 7 0 2 23 15 6 Seattle 4 1 2 14 11 6 Orlando 3 2 3 12 8 7 Portland 3 3 3 12 12 12 Chicago 2 2 6 12 12 11 Utah 2 1 5 11 7 5 Houston 1 4 4 7 7 13 Washington 1 5 2 5 7 12 Sky Blue FC 0 5 1 1 5 12 3 points for victory, 1 point for tie.May 19Utah 1, Houston 0Portland 1, Washington 0 North Carolina 2, Sky Blue FC 1 Chicago 0, Seattle 0, tieTodays GamesNorth 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s Game 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 BOXINGSCHEDULEMay 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 8At Turning Stone Resort Casino, Verona, N.Y. (ESPN), Diego De La Hoya vs. Jose Salgado, 10, for De La Hoyas NABF and NABO super bantamweight titles.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).CALENDARMLBJune 4 „ Amateur draft starts.June 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAMay 31 „ NBA Finals begin. June 11 „ Early entry withdrawal deadline for NBA draft (5 p.m. EDT). June 17 „ NBA Finals latest possible date. June 21 „ NBA draft, Brooklyn, N.Y. June 25 „ NBA awards, Los Angeles. July 6-17 „ NBA Summer League, Las Vegas. Sept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony.NFLMay 21-23 „ Spring league meeting, Atlanta. Aug. 2 „ Hall of Fame game, Chicago vs. Baltimor e at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.NHLMay 27-June 2 „ NHL draft scouting combine, Buffalo, N.Y. June 13 „ Last possible day of Stanley Cup Final. June 20 „ NHL awards, Las Vegas. June 22-23 „ NHL draft, Dallas. July 1 „ Free agency signing period opens.COLLEGE LACROSSEDIVISION I MENS TOURNAMENTAll times EasternOpening Round May 9Robert Morris 12, Canisius 6First Round May 12Yale 15, UMass 13 Duke 17, Villanova 11 Albany 18, Richmond 9 Loyola (Md.) 13, Virginia 9May 13Maryland 14, Robert Morris 11 Denver 9, Notre Dame 7 Johns Hopkins 10, Georgetown 9, OT Cornell 10, Syracuse 9Quarter“ nals May 19 At Shuart Stadium, Hempstead, N.Y.Yale 8, Loyola (Md.) 5 Albany (NY) 15, Denver 13

PAGE 38

By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ When Jeff Gordons name is presented to panel of voters for the NASCAR Hall of Fame, the debate should be short and simple. Yes, Gordon gets a slot. Gordon is on Wednesdays ballot for the first time and there should be zero discussion regarding his worthiness. The four-time NASCAR champion played a massive role in moving stock car racing beyond its Southern roots and into the national landscape. Business models changed because of Gordon, who appealed to Madison Avenue advertisers and stick-and-ball sports fans. He was the star the sport needed and it certainly didnt hurt that he won, almost all the time. Gordons debut was the 1992 season finale, also Richard Pettys final race. He was a winner in his second full season, a NASCAR champion in year three. Gordons 93 victories and 81 poles both rank third on NASCARs all-time lists, and hes a three-time Daytona 500 winner and five-time winner at Indianapolis Motor Speedway. Gordon also won at every active Cup Series track except for Kentucky, made 805 career starts and briefly came out of retirement to help Hendrick Motorsports when Dale Earnhardt Jr. was sidelined with a concussion. Gordon is only three years removed from full-time competition and just 46. On one hand Im excited,Ž Gordon said of Wednesdays vote. On the other hand, Im like too young to go into the Hall of Fame.Ž Gordon said he will wait for the results of Wednesdays voting like every other nominee. But hes been part of past ceremonies, most recently when he helped induct his former crew chief Ray Evernham, and admitted hes looking forward to the day his name is called. Ive gone to the Hall of Fame for the inductions many times and seen some great speeches and legends in our sport, so whenever that day comes (for me) its a huge honor,Ž said Gordon. Im thankful that timing has definitely been on my side and 10 or 15 years ago the Hall of Fame was not what it is today. That ceremony now, what it means to be in the Hall of Fame is on a whole other level than what its ever been.Ž Just five of 20 nominees will be selected by the panel of 57 voters and one fan vote. The 2019 class is one of the toughest yet to predict: „ Two drivers, Davey Allison and Alan Kulwicki, could potentially split voters. Kulwicki was NASCARs 1992 champion and is on the ballot for the fourth year. He was rookie of the year in 1985, won five races in seven full seasons but was killed in an aviation accident five races into his championship reign at the age of 38. In his championship season, Kulwicki overcame a 278-point deficit with six races remaining to win the title. Last year, Truck Series champion Ron Hornaday Jr. beat out Kulwicki in a tiebreaking vote. Allison is on the ballot for the second year. He won 19 times in 191 races, was the 1992 Daytona 500 winner and the 1987 rookie of the year. The son of Hall of Famer Bobby Allison, Davey was part of the famed Alabama GangŽ and part of the only fatherson combo to finish 1-2 at the Daytona 500 when he followed Bobby across the finish line in 1988. He was killed in a helicopter accident in 1993. He was 32. „ Another debate could center on three current team owners, Joe Gibbs, Jack Roush and Roger Penske. Roush is on the ballot for a third time, while Gibbs and Penske are up for consideration for just the second year. Two of their peers, Richard Childress and Rick Hendrick, were inducted in 2017 and former Roush driver Mark Martin, also inducted in 2017, has made a case for his former boss. Jack Roush was never about going out and finding the biggest name on the market. Instead, he employed a mindset of seeking out individuals with the desire to succeed, developing that talent, and providing people with all the tools necessary to succeed at the highest of levels,Ž Martin said. In my opinion, thousands of individuals owe their career to Jack Roush and there is little doubt that almost everyone in the NASCAR community has reaped the benefits in one way or another from Jacks drive and determination.Ž Roush drivers have won 137 Cup races and championships in all three NASCAR national series. By BARRY WILNERAssociated PressNEW YORK „ When Danica Patrick drives her final race in the Indy 500 on Sunday, shell certainly be the only competitor with a Lego statue in her image. While that wont help her win IndyCars biggest race, it does speak to Patricks popularity. Maybe she wasnt a rousing success behind the wheel in open wheels or NASCAR, but she has made an impact that reaches far beyond the ovals and road courses she raced. I think that it is a really unique and cool memory to have. Does anyone else have a Lego portrait, and full life-size?Ž she said Tuesday in Times Square when the statue, in full race suit, was revealed. I feel like I have been so fortunate in my career, so many great fans, great sponsors, so many opportunities, so many great successes. When you are reminded of that in a way like when having your own Lego sculpture of yourself, it gives you a little bit of perspective.Ž The proper perspective in evaluating Patricks career isnt about Legos or wins. Its about a legacy built on opportunity for anyone and everyone. I think that the better framework of that idea is that when a family is at the track or a family is at home watching the race and they see me,Ž she said, and maybe their kid is confused or (asks) Is that a girl out there? It gives them a good conversation point to tell them that anything is possible. I think it is g reat, regardless of saying being a race car driver or being something else, it is a good conversation to have on both sides „ whether its a girl doing something in a guys world, or a guy doing something in a girls world.Ž Auto racing at the highest level clearly is a mans world. Patrick made inroads not with victories but with her mere presence in elite events. When she starts seventh Sunday at Indy, she will have gone full circle, with one last chance to replicate her only win at the top level of either series, in Japan in 2008. Patrick drove in one race this year, the Daytona 500, finishing 35th after getting into a wreck. Now comes Indy. It is a great way to kind of honor where I have been, to be able to have one last go, to be able to thank the fans, to be there,Ž Patrick said. There is a famous thin g in racing called The Double, when you do the Indy 500 and Coke 600 on the same day. My double is doing Daytona and the Indy 500 because I have been able to be lucky enough to race in both series full time. To finish up where it all started 13 years ago, lucky No. 13, is really cool.Ž She reasons that 200 laps around the Indianapolis Motor Speedway actually will be less arduous than most IndyCar venues. I am nervous, for sure,Ž she said. It has been seven years since I raced an Indy car. But if there is one race that you are going to have the best chance of being comfortable it would be the Indy 500 because you get the most amount of on-track time. And we have been testing for the last week.Ž Page 6 SP www.yoursun.com Wednesday, May 23, 2018 / The SunM i LB: Tarpons 3, Stone Crabs 2Tarpons down Stone Crabs 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives.adno=50537168AP PHOTORace driver Danica Patrick, left, pose with a life-size Lego statue creation of herself Tuesday in New York. AUTO RACING: IndyCarBrickyard to toy bricks: Danica Patrick gets Lego statueAP FILE PHOTOJeff Gordon celebrates in victory lane at Daytona International Speedway after winning the Gatorade Duel qualifying race in Daytona Beach. By DAVE SKRETTAAssociated PressAs the Indianapolis 500 prepares to leave ABC, its only home for the past 54 years, for new partner NBC next season, The Associated Press asked those who will produce the telecast for their memories: I remember back when I was a features reporter, and I remember standing on the grid. My dad was with me. And I remember the anthem and the flyover and it was everything, and I looked up at my dad and we both had tears in our eyes. That was pretty awesome. You sort of nod at each other. And Ive tried really hard not to think about it, and stay present in the moment and be really grateful to cover this Indy 500 and share all these memories. But I think when its over theres going to be a lot of tears.Ž „ Kate Jackson, who will produce the race for ABC for the fourth time on Sunday. There are so many wonderful moments but the Al Unser Jr.Emerson Fittipadli run where they touch at the end of the race (in 1989) stands out. We did a really good job because I decided to just shut the hell up. The story was visually in front of you, and Id just occasionally say, Theres 20 laps to go, and Id back out of it. The story was there. There were two cars, one of them was going to win the Indy 500, and I think we created better drama doing it that way.Ž „ Paul Page, who has served as lap-bylap broadcaster on ABC television and radio. The thing that Ill be bittersweet about the most, if anything, the team we have „ its a very big crew but its a very tight-knit team. A lot of these people have been working this event for many, many years. Theres people that have been involved since the 70s, and theyre all passionate about the event. They all do other things all year, but all these people come together this one week.Ž „ Allen Bestwick, who will handle lap-by-lap duties for the fifth time. Going through the tunnel at 5:45 on race morning, and the prerace with taps and Back Home Again, its about as solemn and reverent and emotional as you can get. Its emotional overload, because you see the drivers the last few minutes before they get into the car. Theyre so focused. And they know at these speeds and this racetrack, anything can happen. This day could change their lives one way or another. And if you win this race, your life is changed forever. Theres nothing like that.Ž „ Jerry Punch, who will work his 27th race for ABC on Sunday.AUTO RACING: IndyCar AUTO RACING: NASCARGordon headlines nominees for NASCAR Hall of FameABC poised to bring its final Indy 500 to fansAP FILE PHOTOIn this 1992 photo, Al Unser Jr. wins the Indianapolis 500 auto race by less than a car length ahead of Scott Goodyear in the 76th running of the race at Indianapolis Motor Speedway. The old television broadcast booth at Indianapolis Motor Speedway was situated on the roof over the front straightaway, set back just enough that Paul Page remembers being able to see the start-finish line only if he pressed one eye to the glass. Still, it was a great vantage point to see one of the greatest finishes in Indy 500 history. Staff Reports A strong effort by starting pitcher Brock Burke allowed the Stone Crabs to conserve their weary bullpen, as the left-hander went 6.1 innings against the Tampa Tarpons Tuesday night at George Steinbrenner field. Burke was impressive striking out six, yielding two walks and giving up four hits. However, the game turned into a pitching duel as the Tarpons were equally strong on the mound, with the game tied at 1-1 going into the 10th inning, with the Tarpons eventually prevailing 3-2. Tristin Gray, who came to the Rays organization as part of the deal for All-Star outfielder Corey Dickerson, had an outstanding night at the plate, going 4-4, with a double and three singles. The former Rice Owl drove in the Stone Crabs first run in the top of the fourth inning, scoring Kevin Padlo. But the lead was tenuous, with the Tarpons answering back in the bottom of the frame. The game would remain tied going into the top of 10th, thanks to a strong relief effort from the Stone Crabs Reimin Ramos. The Stone Crabs added a run in the top of the 10th as Brendan Mckays single to left scored David Olmedo-Barrera. But a tough 10th inning for Reece Karalus, found the reliever giving up two runs without recording an out, giving the Tarpons the victory. The series wraps up tonight at 6:30 p.m. at George Steinbrenner Field.

PAGE 39

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 148 11.69 +29.9AAR AIR .30 .7 25 47.97 33.92 718 43.91 +11.8ABB Ltd ABB .76e 3.1 ... 28.67 21.92 1383 24.56 -8.4ABM ABM .70 2.3 18 45.12 29.50 660 29.85 -20.9ADT Inc n ADT ... ... ... 9.12 6.93 3737 7.64 -2.3AES Corp AES .52 4.3 11 12.45 9.86 5304 12.20 +12.7AFLAC s AFL 1.04 2.3 14 46.19 37.28 2513 45.58 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 121 18.89 -.6AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 2 25.70 +1.4AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 10 25.55 +.9AGCO AGCO .60 .9 29 75.95 58.12 551 67.06 -6.1AH Belo AHC .32 6.8 ...dd 5.80 4.35 11 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 11842 4.56 -19.4AMC Ent AMC .80 5.1 ...dd 25.58 10.80 1659 15.60 +3.3AMCON DIT .72 .7 11 113.60 80.95 98.35 +.5AMN Hlth AMN ... ... 22 68.20 34.71 425 56.30 +14.3tARC Docu ARC ... ... 13 4.84 2.04 298 1.99 -22.0ASA Gold ASA .04e .4 ...q 12.99 10.12 59 10.34 -8.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 29378 32.43 -16.6AT&T 66 n TBB ... ... ... 26.72 24.47 169 25.02 -4.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 214 6.26 -18.9AU Optron AUO .18e ... ... 5.35 3.72 1008 4.23 +1.7AVX Cp AVX .46 2.9 ...dd 20.22 14.51 90 15.74 -9.0sAXA EqH n EQH ... ... ... 21.92 20.39 2382 21.85 +2.2AZZ Inc AZZ .68 1.6 24 58.20 39.50 179 43.15 -15.6Aarons AAN .12 .3 9 49.77 34.29 763 40.21 +.9AbbottLab ABT 1.12 1.8 27 64.60 44.21 6802 61.39 +7.6AbbVie ABBV 3.84f 3.6 19 125.86 65.61 9456 106.23 +9.8AberFitc ANF .80 3.2 ...dd 29.20 8.81 2475 25.34 +45.4AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1022 4.49 -8.1AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 46 6.10 -4.2AbdnChile CH .58e 6.7 ...q 9.64 6.98 154 8.71 -2.5tAbdGlbInc FCO .84 10.4 ...q 9.48 8.07 27 8.08 -8.4AbdEMSmC 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 8.32 21 8.94 -.9AbdnLatA 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 4.4 21 30.63 21.34 510 24.50 -10.5Accenture ACN 2.66 1.7 27 165.58 119.10 1757 155.33 +1.5AccoBrds ACCO .24 1.9 22 13.98 10.35 583 12.65 +3.7AcmeU ACU .44 2.1 19 29.10 19.00 5 21.30 -9.0AcornInt rs ATV ... ... ... 28.50 9.33 3 26.05 +47.7ActiniumP ATNM ... ... ...dd 1.50 .33 751 .38 -43.5Act 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 32 21.61 +1.1Actuant ATU .04 .2 78 27.95 21.50 402 24.90 -1.6Acuity AYI .52 .4 13 208.83 109.98 340 119.20 -32.3Acushnet n GOLF ... ... ... 24.70 15.16 107 23.87 +13.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.17 221 15.30 +1.8AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 106 20.62 +3.9AdmRsc AE .88 1.8 ...dd 50.59 32.80 3 48.00 +10.3Adecaogro AGRO ... ... ... 11.43 7.20 581 8.12 -21.5Adient n ADNT 1.10 2.0 ... 86.42 54.11 562 56.24 -28.5AdtalemGl ATGE .36 .8 19 50.15 30.15 229 46.65 +10.9AdvAuto AAP .24 .2 21 138.23 78.81 3940 115.33 +15.7AdvDisp n ADSW ... ... ... 25.71 21.50 327 23.24 -2.9AdvDrainS WMS .28 1.1 22 28.15 17.90 97 25.80 +8.2Advansx n ASIX ... ... ... 46.51 27.93 148 38.90 -7.5AdvOil&Gs AAV ... ... 6 7.35 2.70 202 3.10 -27.9AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 54 15.28 -3.8AdvCCvII AGC .56 9.8 ...q 6.49 5.40 329 5.69 -5.0AdvClEnh LCM .84 10.6 ...q 8.87 7.73 57 7.89 -5.4AdSDorWr AADR .32e .5 ...q 64.00 45.81 15 59.45 +1.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 14 36.98 +2.3AdSNewT n FNG ... ... ... 24.13 19.60 39 21.03 -2.0AdvSh 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 0 37.31 +6.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 1 49.28 -.1AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 5 47.96 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 7 31.37 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 9 68.85 -3.6AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.50 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.70 +2.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.21 +1.4AdvActBear HDGE ... ... ...q 9.03 7.43 125 8.11 +3.4Aecom ACM ... ... 11 39.90 30.15 870 33.33 -10.3AegeanMP ANW .08 2.8 8 6.33 1.75 110 2.85 -33.7Aegon AEG .25e 3.7 ... 7.48 4.81 1863 6.75 +7.1Aegon cap AEH 1.59 6.1 ... 26.32 25.40 34 25.92 +.4Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 26 25.85 -.4Aegon t AEB .77 3.1 ... 25.35 23.55 18 24.77 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 56.19 43.19 817 55.36 +5.2Aerocntry ACY ... ... 3 17.34 10.10 1 15.90 +4.3AerohiveN HIVE ... ... ...dd 6.50 3.02 227 4.30 -26.2AerojetR AJRD ... ... ...dd 36.25 20.17 410 28.35 -9.1Aetna AET 2.00 1.1 17 194.40 142.66 2348 177.21 -1.8AffilMgrs AMG 1.20 .7 13 216.99 152.16 324 167.43 -18.4Agilent A .60 .9 76 75.00 57.92 3416 64.84 -3.2Agnico g AEM .44 ... 40 51.86 37.35 853 42.83 -7.3AgreeRlt ADC 2.16f 4.3 23 53.65 43.74 331 50.34 -2.1Air Inds AIRI .60 36.1 ... 2.78 1.15 9 1.66 -1.8AirLease AL .40 .9 6 50.70 35.61 503 44.79 -6.9AirProd APD 4.40 2.6 25 175.17 140.78 861 167.71 +2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 843 21.45 -8.3AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 9 25.10 -5.6AlamoGp ALG .44f .4 26 120.58 83.31 56 98.40 -12.8AlamosGld AGI .02 .4 ... 8.58 4.83 2280 5.01 -23.0AlaskaAir ALK 1.28f 2.2 8 95.75 57.53 1647 58.18 -20.9AlbnyIn AIN .68 1.1 47 68.85 47.45 84 62.00 +.9Albemarle ALB 1.34f 1.3 22 144.99 86.75 1034 102.34 -20.0Alcoa Cp AA ... ... 46 62.35 29.55 2548 49.69 -7.8AlexB Inc ALEX .28 1.3 29 30.35 20.83 305 21.03 -24.2Alexanders ALX 18.00 4.7 ... 437.35 332.98 9 385.79 -2.5AlexREE ARE 3.60 2.9 31 134.37 114.00 643 123.80 -5.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.16 -5.0AlexcoR g AXU ... ... ... 1.85 1.10 129 1.41 -11.3AlgonPw n AQN .51f ... ... 11.34 9.53 177 9.66 -13.4Alibaba BABA ... ... 58 206.20 122.00 9688 195.87 +13.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 68 1.78 -51.5AllegCp Y ... ... ...cc 639.42 521.07 64 582.44 -2.3AllegTch ATI ... ... ...dd 30.25 14.95 802 28.28 +17.1Allegion ALLE .84 1.1 ... 89.81 73.85 1016 78.67 -1.1Allergan AGN 2.88 1.9 10 256.80 142.81 1788 154.98 -5.3Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 121 74.96 +.8AlliCAMun AKP .70 5.5 ...q 14.02 12.49 29 12.83 -5.6AlliData ADS 2.28 1.1 14 278.33 192.02 417 212.74 -16.1AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 45 12.48 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 195 18.00 +35.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 180 11.62 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 9.0 13 28.40 21.75 510 28.45 +13.6AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1422 40.28 -5.5AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 145 6.86 -2.4AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 119 6.00 -3.4AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 217 13.04 -.1AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 88 21.68 +2.6Allz24Tgt n CBH ... ... ... 10.05 8.75 28 9.37 +3.0AllnzgDI&Cv ACV 2.00 8.5 ...q 23.82 20.03 139 23.58 +8.0AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 13 25.79 +1.2AllisonTrn ALSN .60 1.4 16 45.69 32.93 1432 43.99 +2.1Allstate ALL 1.84 1.9 14 105.36 85.57 968 95.88 -8.4Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 14 25.20 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 19 25.64 -2.3Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.73 -1.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.92 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 52 25.93 -1.2Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 16 26.15 -1.7AllyFincl ALLY .52 1.9 12 31.29 18.26 3003 27.46 -5.8AlmadM n AAU ... ... ... 1.53 .70 104 .72 -29.8AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 5 30.61 -.3AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 7 32.98 -.2AlpMoIntQ IMOM ... ... ...q 33.00 25.69 6 30.69 +1.1AlpMoUSQ QMOM ... ... ... 31.67 24.73 1 31.34 +9.6AlpArcVl n VMOT ... ... ... 31.39 24.95 14 29.71 +2.5AlphaPro APT ... ... 18 4.25 2.70 57 3.55 -11.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 42.99 -4.3AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 7 69.39 -.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 27.85 +10.5AlpBzSoMed BUZ ... ... ... 36.29 27.87 3 35.37 +10.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 33.72 -2.9Alps RivDiv RFDA ... ... ... 33.92 28.11 10 32.37 +2.2AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.77 -3.8AlpRivUncn RFUN ... ... ... 26.57 25.07 7 25.07 -3.7AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 30.07 -10.5AlpMedBrk SBIO ... ... ...q 37.83 24.10 66 36.94 +12.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 19.23 -7.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.79 1 36.64 +1.1AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 7 23.25 -8.5AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 9 21.73 -5.9AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 14 28.70 +.2AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 4 43.45 +4.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 72 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 186 44.81 -2.2AlpAlerMLP AMLP 1.35e 12.9 ...q 12.15 9.01 11929 10.45 -3.2Alteryx n AYX ... ... ... 39.21 17.77 966 31.52 +24.7Altice n ATUS ... ... ...dd 35.29 16.25 6105 19.01 -10.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 64.20 -21.3AltisResid RESI .60 5.8 ...dd 14.40 9.87 10.37 -12.6Altria MO 2.80f 5.1 17 77.79 53.91 7549 55.21 -22.7AlumChina ACH ... ... ... 23.54 11.26 46 13.62 -24.0ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 22 19.01 -7.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 24 19.87 -9.1AmTrF pfC AFSIpC 1.91 9.5 ... 25.57 14.91 8 20.08 -10.7AmTrF pf F AFSIpF ... ... ... 24.19 13.93 43 19.12 -6.9AmTrF pfE AFSIpE ... ... ... 26.09 14.80 22 21.70 -5.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 21 24.73 -4.5AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 36 24.59 -1.6AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 9 20.01 -9.8AmberRd AMBR ... ... ...dd 10.29 6.14 45 9.23 +25.7Ambev ABEV .05e .9 10 7.43 5.30 28848 5.52 -14.6Ameren AEE 1.83 3.2 20 64.89 51.89 1197 56.70 -3.9Ameresco AMRC ... ... 19 13.20 5.25 73 11.40 +32.6AMovilL AMX .17e 1.0 12 19.91 15.63 3321 16.25 -5.2AmMovl A AMOV ... ... ... 19.87 15.52 13 16.22 -4.6AmAssets AAT 1.08f 3.1 22 41.69 30.62 253 34.92 -8.7AmAxle AXL ... ... 5 20.27 13.38 1115 16.20 -4.9AmCampus ACC 1.84f 4.9 37 49.26 34.52 731 37.48 -8.7AEagleOut AEO .55f 2.5 20 23.23 10.23 5291 22.16 +17.9AEP AEP 2.48 3.8 17 78.07 63.32 2319 65.44 -11.1AEqInvLf AEL .24f .7 19 35.79 23.02 1869 32.28 +5.0sAmExp AXP 1.40 1.4 16 102.96 75.98 2911 102.70 +3.4AFnclGrp AFG 1.40 1.3 19 121.69 95.19 173 111.70 +2.9AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 6 25.84 -1.4AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 14 25.30 -3.5AHm4Rent AMH .20 1.0 ... 23.23 18.39 1829 19.59 -10.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 5 25.08 -8.4AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 4 24.74 -7.7AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 6 22.90 -9.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 23.28 -8.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5617 55.12 -7.5AmLorain ALN ... ... ...dd .52 .14 107 .17 -6.3AMidstrm AMID 1.65 15.4 ...dd 15.25 9.42 605 10.70 -19.9AmrRlty ARL ... ... ...dd 21.57 7.55 4 14.04 +9.3AmRenAs n ARA ... ... ... 24.07 9.91 76 14.94 -14.1AmShrd AMS ... ... 14 4.25 2.25 7 2.85 +9.7AmStsWtr AWR 1.02 1.9 29 60.00 45.13 184 54.87 -5.2AmTower AMT 3.00f 2.2 40 155.28 125.24 2169 137.15 -3.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 91 21.60 +9.9AmWtrWks AWK 1.82f 2.3 35 92.37 76.04 630 80.51 -12.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 164 41.03 -11.2Ameriprise AMP 3.60f 2.5 12 183.90 118.84 1039 144.24 -14.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1058 84.51 -8.0Ametek AME .36 .5 31 79.32 59.56 918 75.57 +4.3AmiraNatF ANFI ... ... ... 7.05 1.62 206 2.31 -44.6Ampco AP ... ... ...dd 18.60 8.49 28 10.00 -19.4Amphenol APH .92f 1.0 36 93.62 72.35 1092 88.10 +.3AmpioPhm AMPE ... ... ... 4.95 .38 1566 2.11 -48.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.67 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.81 -.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 101 1.20 +18.8Amrep AXR ... ... 9 7.71 6.20 2 7.19 +2.4sAnadarko APC 1.00 1.4 82 72.15 39.96 4380 70.52 +31.5Anadrk 18 AEUA 3.75 11.9 ... 44.93 28.60 534 31.60 -8.8Andeavor ANDV 2.36 1.6 41 147.28 82.01 989 143.70 +25.7AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 552 44.08 -4.6Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.06 -1.0AnglogldA AU ... ... ... 12.40 8.09 3530 8.23 -19.2ABInBev BUD 3.19e 3.4 23 126.50 92.97 3012 94.93 -14.9Anixter AXE ... ... 14 88.85 56.25 137 62.40 -17.9Annaly NLY 1.20 11.5 12 12.73 9.95 7417 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 10 25.60 +.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 24 25.42 +.2Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 95 23.80 -4.0Annaly pfF NLYpF ... ... ... 26.59 24.54 44 25.32 -1.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 825 18.61 -5.6AnteroMid AM 1.56f 5.3 23 35.55 24.20 938 29.42 +1.3AnteroRes AR 1.00 5.2 40 22.68 16.31 2371 19.08 +.4Anthem ANTM 3.00 1.3 15 267.95 179.40 920 233.93 +4.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.2 10 6.35 4.55 571 4.92 -9.6Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.14 -1.1Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.75 -6.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 24.98 -.7Aon plc AON 1.60f 1.1 28 152.78 129.62 778 142.91 +6.6Apache APA 1.00 2.3 27 51.21 33.60 2936 43.13 +2.2AptInv AIV 1.52 3.9 ...cc 46.72 37.97 909 39.21 -10.3AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.63 -6.5ApolloCRE ARI 1.84 9.9 11 19.26 17.56 783 18.55 +.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.50 -1.2ApolloGM APO 1.95e 6.4 11 37.35 25.61 888 30.65 -8.4ApollG pfA APOpA 1.60 6.3 ... 26.62 23.98 33 25.35 -3.6ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 9 25.19 -3.4ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 117 16.65 +2.7ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 34 15.75 AppHReit n APLE 1.20 6.4 30 20.19 16.72 934 18.65 -4.4ApldIndlT AIT 1.20 1.7 19 75.40 54.00 278 69.30 +1.8Aptargrp ATR 1.28 1.4 27 96.39 79.97 166 93.96 +8.9sAptiv APTV .22 .2 19 98.67 70.51 828 98.14 +15.7AquaAm WTR .82 2.4 25 39.55 32.30 386 33.76 -13.9Aquantia n AQ ... ... ... 18.49 9.60 321 11.78 +4.0Acquavnt n WAAS ... ... ... 17.70 10.87 63 14.33 -7.7Aramark ARMK .42 1.1 20 46.09 36.29 1900 38.95 -8.9ArborRT ABR 1.00f 10.6 8 9.51 7.88 1204 9.45 +9.4Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 0 25.76 +1.7ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.20 -1.4ArborR pfC ABRpC 2.13 8.3 ... 26.68 25.51 25.70 -1.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 3526 34.90 +8.0ArchCoal ARCH 1.60 2.0 8 102.61 60.13 225 80.19 -13.9ArchDan ADM 1.34 3.0 18 46.25 38.59 2082 44.91 +12.1Archrock AROC .48 4.0 32 13.01 8.25 1436 12.00 +14.3Arconic ARNC .24 1.3 ...dd 31.17 16.66 3396 18.57 -31.9Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.00 +1.4 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 36 10.80 6.95 998 7.50 -27.5ArcusBio n RCUS ... ... ... 19.67 13.26 66 16.71 -2.8Ardaugh n ARD .56 3.1 ... 24.54 17.43 49 17.89 -15.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 113 8.00 AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 267 13.89 +7.7AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 86 16.46 +.2AresMgmt ARES 1.18e 5.5 14 25.95 17.25 252 21.60 +8.0AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 6 26.71 +.8Argan AGX 1.25e ... 7 69.95 36.30 176 39.20 -12.9ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 2 25.47 +.8ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 91 62.15 +15.9AristaNetw ANET ... ... 50 311.67 141.78 804 249.62 +6.0ArkInnova ARKK ... ... ...q 45.35 27.70 242 42.87 +15.6ArkIndInno ARKQ ... ... ...q 37.14 27.57 54 34.00 +3.2ArkGenom ARKG ... ... ...q 30.51 19.97 337 28.45 +16.2ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 97 52.60 +14.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 25.43 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.70 +1.7ArlingAst AI 2.20 19.5 6 15.03 9.90 439 11.28 -4.2ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 3 24.00 -1.8ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.78 -1.9ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 8 24.79 -.6ArmadaHof AHH .80 5.7 18 16.00 12.67 318 13.97 -10.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.25 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.89 -.5ArmourR rs ARR 2.72 11.9 5 27.60 21.40 325 22.84 -11.2ArmsFloor AFI ... ... 64 18.96 12.03 81 13.47 -20.4ArmstrWld AWI ... ... 14 64.60 41.20 436 60.40 -.2ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 7 17.40 -3.3ArrowEl ARW ... ... 11 87.26 72.31 316 75.00 -6.7ArwQVMEq QVM ... ... ...q 30.15 24.68 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 27.80 241 32.95 -16.6AskanoG g AKG ... ... ... 1.95 .43 427 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 204 68.95 +7.7AshfordHT AHT .48 6.9 ...dd 7.28 5.42 415 7.00 +4.0Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 3 25.87 +2.7AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 10 23.06 -9.2AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.24 -7.5AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 9 23.55 -7.3AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 10 23.41 -6.8Ashford AINC ... ... 21 109.82 47.03 1 80.70 -13.2sAshland ASH .90m 1.1 44 78.53 59.80 546 78.41 +10.1AsiaPc APB .61e 2.0 ...q 15.71 12.27 0 14.34 -.5AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 6 4.95 +1.4AspenIns AHL .96 2.2 ...dd 52.40 34.80 720 43.30 +6.7Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 25 25.58 -6.2AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 12 24.14 -6.4AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 4 25.72 -5.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 20 24.65 -5.0sAsscdBanc ASB .60 2.2 19 27.85 20.95 1313 27.65 +8.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.10 32.20 32 38.10 +11.7Assurant AIZ 2.24 2.3 38 106.99 84.34 889 96.09 -4.7AssuredG AGO .64 1.8 7 45.73 32.97 679 36.08 +6.5AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 3 25.90 -.4AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 8 25.37 -3.0AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 25.11 +.2AsteriasBio AST ... ... ...dd 3.75 1.20 231 1.65 -26.7sAstraZen s AZN 1.37e 3.7 9 37.01 28.43 7644 37.05 +6.8AtHomGr n HOME ... ... 56 37.83 18.40 554 35.01 +15.2Atento SA ATTO .34p ... 14 12.90 6.68 125 7.70 -24.1Athene n ATH ... ... ... 55.22 45.15 1071 47.06 -9.0AtkoreInt n ATRK ... ... ... 24.48 15.05 1414 20.54 -4.2AtlPwr g AT .12 ... ...dd 2.60 1.80 427 2.15 -8.5ATMOS ATO 1.94f 2.3 16 93.56 76.46 546 86.21 +.4AurynRs n AUG ... ... ... 3.00 1.21 64 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.59 504 45.79 -10.8Autohome ATHM ... ... 17 107.54 40.65 308 104.03 +60.9Autoliv ALV 2.32 1.6 24 153.84 104.56 386 148.56 +16.9AutoZone AZO ... ... 13 797.89 491.13 1888 602.00 -15.4Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 8 2.15 +7.5AvalonBay AVB 5.88f 3.7 21 199.52 152.65 819 159.25 -10.7Avangrid n AGR 1.73 3.3 39 54.55 43.13 698 51.60 +2.0AvayaHl n AVYA ... ... 19 23.76 19.08 637 22.28 +11.4AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 28 123.67 83.10 713 110.21 -4.0Avianca AVH .18e 2.3 ... 9.76 6.37 88 7.70 -4.1AvinoSG g ASM ... ... ... 1.89 1.14 82 1.35 +.7Avista AVA 1.49f 2.8 29 52.83 41.21 946 52.56 +2.1Avon AVP ... ... 19 3.89 1.85 3344 1.89 -12.1Axalta AXTA ... ... ... 38.20 27.77 1150 32.10 -.8AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 739 57.83 +15.1AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 11 24.18 -4.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 23 24.22 -3.8Azul n AZUL ... ... ... 35.05 19.71 1597 23.50 -1.4AzurePwr n AZRE ... ... ... 18.10 12.53 39 15.20 +7.0B -B&G Foods BGS 1.86 7.0 8 41.20 22.00 882 26.50 -24.6B2gold g BTG ... ... 66 3.30 2.31 3157 2.63 -15.2BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 3845 55.53 +11.7BB&T pfD BBTpD ... ... ... 25.79 24.87 20 25.40 -.2BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 37 25.07 -.8BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 13 24.58 -1.8BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 10 24.55 -2.4BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 17 25.57 -5.3BBVABFrn BFR .25e 1.5 ... 27.45 14.55 166 16.86 -33.1BBX Cap n BBX .03 .3 ... 10.17 5.87 156 8.95 +12.3BCE g BCE 3.02 ... ... 49.06 41.01 647 42.42 -11.6BG Staffing BGSF 1.20f 5.9 24 22.49 14.26 63 20.30 +27.4BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 6 25.92 +.1sBHP BillLt BHP 1.66e 3.2 ... 51.83 33.42 2941 51.14 +11.2sBHPBil plc BBL 1.66e 3.5 ... 47.50 28.73 2575 47.04 +16.7BP MidPt n BPMP ... ... ... 23.00 16.83 604 21.47 +4.4BP PLC BP 2.38 5.1 25 47.83 33.90 7980 47.09 +12.0sBP Pru BPT 3.60e 13.4 5 30.61 18.65 1475 26.85 +33.6BRF SA BRFS ... ... ... 15.50 5.70 2434 6.12 -45.6BRT BRT .80f 6.3 11 13.99 7.36 15 12.64 +7.2BT Grp s BT .99e 7.2 ... 21.16 13.65 2369 13.78 -24.4BWX Tech BWXT .64f .9 34 72.18 45.79 445 67.99 +12.4B&W Ent n BW ... ... ...dd 12.06 1.61 713 2.62 -53.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 31 18.77 -3.1BadgerMtr s BMI .52 1.2 38 52.10 38.55 118 43.60 -8.8BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3067 36.40 +15.0BallCorp s BLL .40 1.0 20 43.24 35.60 2115 38.36 +1.3Ballanty BTN ... ... ...dd 7.35 3.95 4 5.25 +12.9BanColum CIB 1.27e 2.8 ... 51.38 36.38 640 45.94 +15.8BancCalif BANC .52 2.7 15 23.40 17.10 559 19.50 -5.6BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.80 -2.3BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 1 26.16 -1.5BcBilVArg BBVA .27e 3.5 ... 9.54 7.61 1944 7.77 -8.6BcoBrades s BBDO .02r .3 ... 11.90 7.00 10 8.06 -4.4BcoBrad s BBD .06a .7 ... 11.98 7.12 15612 8.72 -6.4BcoLatin BLX 1.54 5.6 14 30.50 25.51 122 27.57 +2.5BcoMacro BMA ... ... ... 136.10 69.95 313 81.45 -29.7BcoSantSA SAN .21e 3.5 ... 7.57 6.07 9820 6.19 -5.4BcoSBrasil BSBR .29e 3.0 6 12.11 7.18 1045 9.67 BcSanChile BSAC .85e 2.6 ... 35.09 23.93 562 33.10 +5.9BcoChile BCH 2.12e 2.2 ... 106.50 73.82 29 95.47 -1.1BcpSouth BXS .56 1.6 ... 35.55 27.20 813 34.55 +9.9Bcp NJ BKJ .24 1.4 27 18.55 15.15 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 6 21.75 BkofAm BAC .48 1.6 18 33.05 22.07 60931 30.89 +4.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 8 25.48 -2.0BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 15 23.69 +1.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 252 25.54 -1.2BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 81 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 2 1256.00 -4.8BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 47 25.91 -4.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 42 26.24 -2.9BkAm 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 73 25.49 -6.3BkAm pfC BACpC ... ... ... 27.83 25.41 51 25.87 -5.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 21 23.08 -1.8BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 10 22.15 +2.5BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 5 22.40 +3.5Bk of But n NTB 1.28 2.6 ... 49.36 31.36 178 48.33 +33.2BkHawaii BOH 2.40f 2.8 20 89.09 74.72 225 86.74 +1.2BkMont g BMO 3.71e ... ... 84.71 66.75 473 79.49 -.7BkNYMel BK .96 1.7 14 58.99 46.60 3884 57.59 +6.9BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 25 25.09 -.2BkNova g BNS 3.28f ... 10 66.78 56.09 542 62.69 -2.9sBankUtd BKU .84 1.9 16 43.84 30.37 1214 43.24 +6.2BarHarbr s BHB .80f 2.6 21 32.94 25.09 30 30.35 +12.4How 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 1136 Declined 1721 New Highs 134 New Lows 35 Vol. (in mil.) 3,344 Pvs. Volume 2,959 1,869 1,919 1215 1641 170 41 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 24,320 24,720 25,120 Dow Jones industrialsClose: 24,834.41 Change: -178.88 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,240 7,360 7,480 Nasdaq compositeClose: 7,378.46 Change: -15.58 (-0.2%) 10 DAYSDOW 25064.99 24812.06 24834.41 -178.88 -0.72% s s t +0.47% DOW Trans. 10911.98 10732.59 10741.62 -125.70 -1.16% s s s +1.22% DOW Util. 678.77 672.45 674.72 +1.86 +0.28% t t s -6.73% NYSE Comp. 12853.33 12760.09 12766.65 -37.36 -0.29% s s s -0.33% NASDAQ 7432.53 7370.33 7378.46 -15.58 -0.21% s s s +6.88% S&P 500 2742.24 2721.88 2724.44 -8.57 -0.31% s s s +1.90% S&P 400 1966.67 1948.05 1948.81 -13.67 -0.70% s s s +2.54% Wilshire 5000 28555.08 28338.68 28360.04 -138.64 -0.49% s s s +2.04% Russell 2000 1639.89 1625.24 1625.24 -12.20 -0.75% s s s +5.84% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 23, 2018

PAGE 40

sBr iPthCrd OILB ... ... ... 72.18 42.69 1 71.96 +21.7BarFIEur FEEU ... ... ...q 148.71 111.39 6 131.26 -.9BarcFI HY FIGY ... ... ...q 185.67 127.16 3 164.41 -3.9BarcSPVeq VQT ... ... ...q 181.89 143.66 0 166.43 +5.1BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 17 20.70 -.2sBiP Cmdty DJP ... ... ...q 25.50 21.61 175 25.57 +4.8sBarcGsci36 GSP ... ... ...q 17.67 11.96 29 17.66 +13.6BrcEnEu n FLEU ... ... ... 180.26 137.43 1 156.39 -1.7BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.86 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 33.50 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 52 31.66 +38.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 86 26.43 -.9BiPIndMet 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 .41 .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 126.10 106.03 3 120.71 +3.6BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 1 18.36 +2.1Barclay BCS .15e 1.3 ... 12.55 9.29 2167 11.49 +5.4iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.00 17.32 2 19.20 -16.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.63 16.42 84 18.63 +6.5B iPVxST rs VXX ... ... ...q 56.64 25.59 19525 34.64 +24.1BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 34 15.49 +1.5BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 15 15.04 +6.7BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.5 ...dd 11.12 4.99 251 6.34 -23.1BarnesNob BKS .60 11.5 ...dd 8.41 4.10 422 5.20 -22.4Barnes B .64f 1.1 56 72.87 52.42 393 60.92 -3.7Barnwell BRN ... ... ...dd 2.95 1.62 17 1.70 -18.3BarrickG ABX .12 .9 27 18.35 11.07 6273 13.12 -9.3BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 404 15.36 -34.6Baxter s BAX .76f 1.1 34 72.58 56.83 2516 71.72 +11.0BaytexE g BTE ... ... 8 4.85 2.13 2393 4.61 +53.7BeazerHm BZH ... ... 17 23.24 11.95 557 15.05 -21.7BectDck BDX 3.00f 1.3 91 248.39 185.33 1179 225.54 +5.4BectDk pfA BDXA ... ... ... 63.84 54.18 53 58.87 +1.7Belden BDC .20 .3 11 87.15 53.65 503 57.53 -25.5Belden pfB BDCpB ... ... ... 114.45 74.97 26 80.98 -21.4Belltrx g rs BXE ... ... 1 3.50 .99 333 1.24 -27.9Belmond BEL ... ... ...cc 14.20 10.30 331 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 275 43.21 -9.6BenchElec BHE .15p ... 19 35.80 25.75 231 27.50 -5.5Berkley WRB .56 .7 17 79.74 62.00 269 76.99 +7.5Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 7 24.24 -3.9Berkly pfC WRBpC ... ... ... 27.24 24.45 17 24.99 -4.5Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 11 24.50 -5.5BerkHa A BRK/A ... ... 24 326350.03 246520.00 0 296991.00 -.2BerkH B BRK/B ... ... 27 217.62 164.10 3093 198.13 BerkHBcp BHLB .88 2.2 18 40.10 32.85 122 39.55 +8.1BerryPlas BERY ... ... 18 61.71 47.30 1372 49.06 -16.4BestBuy BBY 1.80f 2.4 23 79.90 51.61 4838 75.47 +10.2Best Inc n BSTI ... ... ... 13.25 8.08 405 11.10 +23.6BigLots BIG 1.20f 3.0 11 64.42 39.48 1582 40.50 -27.9BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 69 289.36 +21.2sBioRadB BIO/B ... ... 77 284.25 210.71 2 295.00 +23.8BiohvnPh n BHVN ... ... ... 39.51 16.50 319 33.21 +23.1BioPhrmX BPMX ... ... ...dd .69 .10 6079 .23 +108.2BioTime BTX ... ... 3 3.50 2.08 205 2.30 +7.0BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.21 -6.9BitautoH BITA ... ... 30 54.42 18.47 539 23.07 -27.5BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 244 56.64 -5.8BlkHCp un BKHU ... ... ... 78.74 56.40 61.35 -7.2BlKnight n BKI ... ... ... 53.00 42.70 655 49.50 +12.1BlkStMin n BSM 1.25 6.8 18 19.03 15.12 215 18.49 +3.1BlackBerry BB ... ... 20 14.55 8.47 1656 11.59 +3.8BlackRock BLK 11.52f 2.1 23 594.52 404.74 405 546.88 +6.5Blrk22Gl n BGIO ... ... ... 10.20 9.19 53 9.21 -6.0BlkBldAm BBN 1.58 7.4 ...q 23.96 21.26 148 21.32 -8.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 51 12.90 -6.4tBlkCorBd BHK .78 6.1 ...q 14.26 12.72 114 12.71 -9.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 196 10.55 -3.6BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.24 173 12.30 -7.7BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 101 11.31 -3.3sBlkEngyRs BGR 1.32 8.6 ...q 15.54 12.32 151 15.40 +8.6BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 132 16.29 -.5BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 348 9.24 +.1tBlEnhGvIn EGF .66 5.2 ...q 14.14 12.73 23 12.80 -4.5BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 175 14.17 +2.8BlkFloatR BGT .70 5.2 ...q 14.63 13.36 81 13.51 -2.9BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 16 14.29 -.9BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 268 11.23 -10.2BlkHlthSci BME 2.40 6.6 ...q 38.00 32.81 27 36.39 -.3BlkIT BKT .37 6.5 ...q 6.40 5.70 63 5.73 -7.1BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 194 5.96 -8.6BlkIQM BKN .74a 5.4 ...q 15.75 13.49 90 13.78 -7.6BlkLtdD BLW .95 6.4 ...q 16.30 14.90 61 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 25 11.16 -7.0BlkMDMB BZM .65 4.1 ...q 15.90 13.02 0 13.30 -2.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 0 13.00 -6.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 131 17.08 -5.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 66 12.98 -6.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.61 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 100 13.08 -7.9BlkMunHIQ MFL .86 6.8 ...q 15.33 12.64 158 12.67 -13.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 36 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 62 13.14 -9.2BlkMunihQ MUS .81 6.6 ...q 14.22 12.28 41 12.31 -8.0BlkMunHQ2 MUE .82 6.8 ...q 14.33 12.03 34 12.04 -13.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 131 13.25 -9.6BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 11 13.68 -7.9BlkMunyIQ MFT .85 6.6 ...q 15.32 12.83 18 12.93 -7.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 31 13.00 -7.1BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 75 11.85 -8.3BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 36 13.48 -6.1BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 53 13.76 -9.3BlkMuniyQ3 MYI .70 5.7 ...q 14.86 12.36 145 12.38 -10.4BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 37 13.12 -12.4Blk2018 BPK .06 .4 ...q 15.07 14.71 72 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 59 15.17 +1.1BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 32 14.13 -6.7BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 23 13.71 -7.4BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 52 12.97 -7.5BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 79 13.07 -7.9BlkMuIT BFK .78 6.2 ...q 14.72 12.67 69 12.68 -10.0BlkMuIT2 BLE .95a 6.9 ...q 15.87 13.31 50 13.81 -4.3BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 75 21.14 -5.4BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 77 10.39 -10.9BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 45 15.07 -8.8BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 16 13.69 -7.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 103 8.69 -9.6tBlkMuniv2 MVT .88a 6.3 ...q 16.16 13.91 82 13.91 -10.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 7 15.08 -6.7BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 62 13.19 -10.8BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 194 13.08 -9.9BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 18 13.89 -12.1BlMunQlt2 MQT .80 6.8 ...q 13.91 11.88 40 11.91 -9.1BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 3 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 8 13.77 -8.5BlkNY18 BLH .03 .2 ...q 14.98 14.66 16 14.81 +.7tBlkNYMB BQH .74 5.7 ...q 15.65 12.97 14 13.01 -11.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 3 12.31 -6.5BlkNYIT BNY .83 6.5 ...q 15.50 12.60 26 12.79 -10.6BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 7 12.85 -13.2BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 220 9.83 +.6BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 126 32.90 +23.3BlkStMT BSD .78a 6.3 ...q 15.61 12.41 22 12.47 -8.8BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 25 20.11 -7.0BlkVAMB BHV .83 5.3 ...q 20.22 15.53 19 15.79 -8.3BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 51 17.89 -.6BlkstGSOSt BGB 1.26 8.0 ...q 16.29 15.51 110 15.79 +.5Blackstone BX 2.70e 8.5 15 37.52 29.58 5245 31.87 -.5BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 578 31.61 -1.8BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 37 16.85 +5.8BlockHR HRB .96 3.4 23 31.80 23.60 879 27.90 +6.4BlonderT BDR ... ... ...dd 1.52 .38 81 1.00 +65.0BlueAprn n APRN ... ... ...dd 10.10 1.72 9030 3.19 -20.8BlueCapRe BCRH 1.20 10.8 ...dd 20.20 10.75 36 11.15 -7.5BluegVac n BXG .60 3.0 ... 24.55 13.00 32 20.28 +11.1BlueLinx rs BXC ... ... 11 41.85 7.57 82 37.02 +279.3BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 118 8.95 -11.5BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 5 25.29 -4.1BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 5 22.08 -12.4BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 1 23.90 -6.1BdwlkPpl BWP .40 3.6 10 18.34 9.10 1799 11.02 -14.6Boeing BA 6.84 1.9 37 371.60 184.53 5384 355.02 +20.4sBoiseCasc BCC .28 .6 16 46.75 26.25 304 46.10 +15.5sBonanzaCE BCEI ... ... ...dd 37.49 23.33 627 35.52 +28.7BootBarn BOOT ... ... 27 26.25 5.90 931 23.38 +40.8BoozAllnH BAH .76f 1.8 21 41.98 31.06 513 41.26 +8.2BorgWarn BWA .68 1.3 15 58.22 40.00 1165 52.67 +3.1BostBeer SAM ... ... 29 246.75 128.70 64 239.35 +25.2BostProp BXP 3.20f 2.7 29 131.84 111.57 753 119.24 -8.3BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 8 23.93 -5.2BostonSci BSX ... ... 21 30.84 24.54 6462 30.27 +22.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.41 138 10.80 -2.6BovieMed BVX ... ... ...dd 4.29 2.00 91 3.76 +44.6BowlA BWL/A .68 4.4 43 16.64 13.43 15.60 +4.0Box Inc n BOX ... ... ...dd 28.68 17.25 6340 26.90 +27.4BoydGm BYD .20 ... 24 40.44 24.17 883 36.44 +4.0BradyCp BRC .83 2.1 26 40.25 31.70 185 39.00 +2.9BraemHot BHR .64 6.1 8 11.34 8.44 157 10.49 +7.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 14 18.69 15.21 2080 15.79 -13.2BrasilAgro LND ... ... ... 4.55 3.21 1 3.68 +5.1Braskem BAK .78e 3.1 ... 33.73 19.01 302 25.25 -3.8BridgptEd BPI ... ... 27 15.40 5.31 261 6.55 -21.1BrigStrat BGG .56 2.9 11 27.34 17.11 242 19.05 -24.9BrightHrz BFAM ... ... 49 105.04 75.55 235 99.73 +6.1BrghtSch n BEDU ... ... ...dd 28.18 11.22 173 18.78 +.6Brinker EAT 1.52 3.5 14 47.04 29.50 967 43.99 +13.3Brinks BCO .60 .9 ...cc 88.10 62.10 317 69.75 -11.4BrMySq BMY 1.60 3.1 52 70.05 49.96 3751 52.34 -14.6BristowGp BRS .28 1.5 ...dd 18.91 6.21 393 18.34 +36.2BritATob s BTI 2.24e 4.4 ... 73.41 50.30 3512 50.52 -24.6BrixmorP BRX 1.10 7.4 12 20.59 13.74 9656 14.92 -20.0BroadrdgF BR 1.46 1.3 35 118.36 71.58 629 114.31 +26.2Brookdale BKD ... ... ...dd 15.66 6.28 1343 7.58 -21.9 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 422 40.61 -6.7BrookBus n BBU .25 .6 ... 41.42 25.95 35 39.71 +15.0BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 32 25.43 -11.7BrkGblInf INF 1.40 11.3 ...q 14.12 11.02 26 12.37 -4.3BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 209 38.31 -14.5BrkRlAs n RA .20p ... ... 24.39 21.06 120 22.70 -2.9BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 81 31.33 -10.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 27 28.00 21.15 592 27.78 BrownFA s BF/A .79 1.4 33 57.70 35.69 25 56.69 +13.4BrownFB s BF/B ... ... ... 59.58 37.71 692 58.45 Brunswick BC .76 1.2 17 64.45 48.04 399 62.53 +13.2Buckeye BPL 5.05 13.4 12 65.90 35.24 1451 37.65 -24.0sBuckle BKE 1.00e 4.0 13 26.21 13.50 374 25.05 +5.5Buenavent BVN ... ... ...dd 16.80 10.87 1100 15.80 +12.2BldBear BBW ... ... 18 11.73 7.25 56 9.00 -2.2BungeLt BG 1.84 2.6 31 83.20 63.87 828 69.97 +4.3BurlStrs BURL ... ... 32 142.23 79.07 923 136.38 +10.9BylineBc n BY ... ... ... 24.80 19.02 22 22.24 -3.2C -C&J Eng n CJ ... ... ... 36.57 22.99 802 30.11 -10.0CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 1 14.72 -3.3CtrMillr n MLPE ... ... ... 25.81 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 275 19.58 +5.5CAI Intl CAI ... ... 7 40.11 18.82 122 25.37 -10.4CBIZ Inc CBZ ... ... 23 20.25 14.05 100 20.00 +29.4CBL Asc CBL .80m 17.4 2 9.67 3.80 2410 4.61 -18.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 90 18.14 -17.0CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 39 16.10 -27.0CBRE GRE IGR .60 8.2 ...q 8.05 7.17 235 7.31 -7.7CBRE Grp CBRE ... ... 18 48.44 34.14 1442 47.68 +10.1CBS A CBS/A .72f 1.4 15 68.86 47.98 3 51.92 -13.1CBS B CBS .72 1.4 12 68.75 47.54 1979 51.52 -12.7CCA Inds CAW ... ... 14 3.81 2.75 3 2.95 -6.3CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 1791 41.86 -1.6CGG rs CGG ... ... ... 7.67 1.88 61 2.83 -36.7sCGI g GIB ... ... ... 60.90 48.74 136 60.27 +10.9CIT Grp CIT .64 1.2 22 56.14 43.25 6072 55.33 +12.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 1 10.50 +3.1CMS Eng CMS 1.43 3.2 27 50.83 40.48 2069 44.12 -6.7CNA Fn CNA 1.20a 2.4 14 55.62 45.48 122 49.06 -7.5CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 1273 12.82 -4.3CNO Fincl CNO .40f 1.9 13 26.47 19.37 1057 20.58 -16.6sCNOOC CEO 4.92e 2.7 ... 185.00 108.05 197 183.03 +27.5CNX Midst CNXM 1.30f 6.9 11 22.04 15.25 78 18.83 +12.3CNX Resc CNX .04 .2 ...dd 18.08 11.30 1602 16.15 +10.4ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 27 15.40 -1.6sCONSOL n CEIX ... ... 20 44.85 19.51 175 43.59 +10.3CPFL Eng CPL .12e 1.0 ... 17.69 10.63 18 12.07 +5.0CPI Aero CVU ... ... 16 10.80 7.40 23 10.30 +15.1CRH Med CRHM ... ... ...cc 6.15 1.46 27 3.60 +35.8CRH CRH .72e 1.9 ... 39.32 32.47 764 37.76 +4.6CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.64 5 17.30 -1.7Csop 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 28 16.21 -41.8sCTS CTS .16 .5 27 32.60 20.30 59 32.25 +25.2CURO Gp n CURO ... ... 46 24.87 13.50 734 22.71 +61.3sCVR Engy CVI 2.00 4.4 ...cc 46.24 16.75 734 45.46 +22.1CVR Ptrs UAN .71e 23.4 ...dd 4.45 2.58 171 3.04 -7.3sCVR Rfng CVRR 2.95e ... 20 23.46 6.70 1433 22.65 +36.9CVS Health CVS 2.00 3.0 11 84.00 60.14 4183 65.62 -9.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.1 7 8.98 6.25 452 7.29 -9.2CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 6 25.00 -.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 14 24.44 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 7 22.89 -.4CabcoJCP97 PFH 1.91 15.0 ... 18.74 11.00 34 12.73 -13.7CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.10 +2.4CableOne n CABO 7.00 1.1 33 788.00 597.40 64 662.86 -5.8Cabot CBT 1.32f 2.2 17 68.63 50.56 805 59.50 -3.4CabotO&G COG .24 1.1 43 29.57 21.40 6347 22.79 -20.3CACI CACI ... ... 14 165.80 118.10 76 163.20 +23.3sCactus n WHD ... ... ... 36.39 19.18 339 36.17 +78.6CadencB n CADE .13 .4 63 30.50 20.00 1887 29.14 +7.4CaledoMn n CMCL .28 3.0 ... 9.94 5.17 4 9.28 +25.6Caleres CAL .28 .8 18 36.36 22.39 402 35.34 +5.6sCalifRes rs CRC ... ... ...dd 38.20 6.47 4692 38.14 +96.2CalifWtr CWT .75 1.9 28 46.15 34.15 138 39.35 -13.2Calix CALX ... ... ...dd 7.38 4.65 249 6.45 +8.4sCallGolf ELY .04 .2 40 18.79 12.04 1063 18.60 +33.5CallonPet CPE ... ... 30 14.65 9.34 4786 13.45 +10.7Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 3 51.45 +.3Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 200 47.95 -.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 7 39.17 +2.0CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 3 27.26 +3.4CambGblV GVAL .54e 2.1 ...q 28.50 23.05 20 25.40 -.8CamGblMo GMOM .56e 2.0 ...q 29.42 24.71 5 27.89 +1.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 15 27.44 -.2CambrEmS EYLD ... ... ... 38.25 29.46 0 35.68 +2.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 19 24.87 -3.7CambTail n TAIL ... ... ... 24.90 20.78 2 20.85 -7.7CamValMom VAMO ... ... ...q 28.07 22.55 23 26.03 +4.3CamdenPT CPT 3.08f 3.7 22 96.39 78.19 365 83.94 -8.8Cameco g CCJ .40 ... ... 11.68 7.68 5379 10.62 +15.1CampSp CPB 1.40 4.1 11 58.78 33.28 9529 34.37 -28.6CampWrl n CWH .54 2.5 ... 47.62 21.15 1225 21.41 -52.1Can-Fite CANF ... ... 6 2.75 1.24 33 1.33 -10.1CdaGoose n GOOS ... ... ... 41.50 16.96 700 39.90 +26.4CIBC g CM 5.32f ... 10 100.01 77.33 364 91.28 -6.3CdnNR gs CNI 1.33 ... ... 85.73 70.59 862 83.09 +.7sCdnNRs gs CNQ 1.34 ... ... 37.93 27.52 3383 36.87 +3.2CP Rwy g CP 2.60f ... ... 188.80 150.91 392 182.25 -.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 177 19.86 +16.6Canon CAJ ... ... ... 40.67 32.20 217 34.14 -8.7CantelMed CMD .14e .1 82 129.63 72.00 193 126.17 +22.6CapOne COF 1.60 1.7 21 106.50 76.05 2813 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 27 25.63 -2.1CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 41 26.21 -2.3CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 19 25.81 -4.5CapOne pfB COFpP 1.50 6.0 ... 25.61 24.91 75 25.14 -.7CpOne pf H COFpH ... ... ... 27.19 25.12 26 25.49 -5.3CapOne pfG COFpG ... ... ... 25.55 23.25 36 24.18 -3.4CapSenL CSU ... ... ...dd 16.72 9.15 126 10.60 -21.4CapInv n CIC ... ... ... 10.10 9.60 0 9.82 +1.4CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 447 9.20 +6.4Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.00 -1.4CarboCer CRR ... ... ...dd 12.69 5.83 503 10.67 +4.8CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3067 52.83 -13.8Care.com CRCM ... ... ...cc 20.88 12.80 139 18.70 +3.7Carlisle CSL 1.48 1.4 19 119.21 92.09 346 107.17 -5.7CarMax KMX ... ... 18 77.64 57.05 1143 65.16 +1.6Carnival CCL 2.00f 3.1 16 72.70 61.89 2800 65.05 -2.0CarnUK CUK 1.80f 2.7 ... 72.29 62.40 136 66.98 +1.1sCarpTech CRS .72 1.2 46 59.97 35.01 187 59.19 +16.1CarrSrv CSV .30 1.2 17 28.96 23.15 179 25.36 -1.4Cars.cm CARS ... ... ... 32.28 20.94 1505 24.29 -15.8Carters CRI 1.80 1.6 18 129.00 80.59 580 111.73 -4.9Carvana A n CVNA ... ... ... 31.35 8.85 566 26.71 +39.7CastleBr ROX ... ... ...dd 2.22 .98 131 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 217 3.55 -5.3Catalent CTLT ... ... 69 47.87 33.42 554 40.08 -2.4CatchMTim CTT .54 4.1 ...dd 13.73 10.81 290 13.08 -.4Caterpillar CAT 3.12 2.0 19 173.19 102.31 3512 156.20 -.9CatoCp CATO 1.32 7.5 19 20.60 10.76 234 17.70 +11.2CedarF FUN 3.56 5.4 17 72.48 59.66 75 65.52 +.8CedarRlty CDR .20 4.9 10 6.29 3.54 545 4.09 -32.7CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 3 22.63 -10.5CedrRT pfC CDRpC 1.63 8.5 ... 25.39 18.82 6 19.12 -23.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 138 2.84 +50.3sCelanese CE 1.84 1.6 13 115.55 85.05 754 113.88 +6.4Celestic g CLS ... ... 10 14.20 9.79 381 12.00 +14.5Cellcom CEL ... ... 8 10.62 6.40 7 7.02 -31.2Cementos CPAC .50e 4.1 ... 14.11 10.60 26 12.11 -2.3Cemex CX .29t ... ... 10.37 5.72 5468 6.03 -19.6Cemig pf CIG .08e 3.6 ... 2.93 1.89 5200 2.23 +8.3Cemig CIG/C .08e 4.0 ... 3.16 1.81 1 2.02 +9.1CenovusE CVE .20 ... 8 11.52 6.76 5667 11.19 +22.6Centene s CNC ... ... 18 117.86 72.14 909 115.73 +14.7CC MLPInf CEN 1.25 13.0 ...q 11.75 8.12 186 9.61 -3.5CenterPnt CNP 1.11 4.4 18 30.45 24.81 2806 25.41 -10.4CentElBr B EBR/B ... ... ... 9.06 4.61 43 5.61 -17.4CentElecBr EBR ... ... ... 7.86 3.49 989 5.01 -12.1CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 2 24.45 +.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 96 30.21 +1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 3 27.91 +1.9CentrusEn LEU ... ... ...dd 5.26 3.30 4 3.73 -7.0CentCmtys CCS ... ... 15 36.00 21.90 173 30.40 -2.3CntryLink CTL 2.16 11.2 9 27.61 13.16 7140 19.29 +15.6CerdHCM n CDAY ... ... ... 38.87 29.68 336 34.32 +12.5Cervecer CCU .35e 1.3 ... 30.35 25.03 237 26.73 -9.6ChannAdv ECOM ... ... ...dd 15.05 8.30 131 14.45 +60.6ChRvLab CRL ... ... 21 119.05 91.47 233 106.69 -2.5ChaseCorp CCF .80f .7 35 129.55 83.35 8 116.70 -3.2ChathLTr CLDT 1.32 6.5 28 23.91 17.90 202 20.29 -10.9CheetahM CMCM ... ... ... 18.18 7.54 1376 12.85 +6.4Chegg CHGG ... ... ...dd 26.67 11.47 1014 25.74 +57.7Chemed CHE 1.12 .3 49 335.99 186.09 164 325.95 +34.1Chemours n CC .68 1.3 13 58.08 34.84 1132 51.79 +3.5CheniereEn LNG .56p ... ...dd 66.66 40.36 2315 62.30 +15.7sChenEnLP CQP 2.20 6.5 ...dd 33.59 26.41 428 33.64 +13.5ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 419 28.17 +1.7CherHMtg CHMI 1.96 10.4 4 19.43 16.01 43 18.93 +5.2ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 11 25.70 -.4ChesEng CHK ... ... 8 5.29 2.53 138799 4.54 +14.6ChesEn pfD CHKpD 4.50 8.3 ... 57.69 45.99 5 54.50 +9.7ChesGranW CHKR .32e 19.1 1 2.65 1.20 120 1.65 -10.8ChespkLdg CHSP 1.60 5.2 32 31.48 22.88 280 30.93 +14.2ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 44 76.75 -2.3Chevron CVX 4.48 3.5 57 133.88 102.55 5443 128.23 +2.4ChiRivet CVR .84 2.6 ... 38.95 26.50 2 32.20 +1.3Chicos CHS .34f 3.4 14 10.90 6.96 1914 9.97 +13.0Chimera rs CIM 2.00 11.0 8 19.93 15.77 830 18.22 -1.4Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 19 25.52 -1.2Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 12 25.66 -.5ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 16 7.79 -16.0ChinaEAir CEA ... ... ... 45.33 24.44 8 39.23 +8.5ChinaFd CHN .55e 2.5 ...q 24.76 17.87 32 22.28 +2.9ChinaGreen CGA .10e 8.1 2 2.11 1.20 52 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 344 14.21 -9.0ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 650 47.02 -7.0ChiNBorun BORN ... ... 2 1.74 1.10 14 1.29 +2.7ChOnlEd n COE ... ... ... 19.82 9.25 8 11.59 -7.3ChinaPet SNP 3.73e 3.6 ... 105.61 69.60 169 103.93 +41.7ChinaPhH CPHI ... ... ...dd 1.45 .15 309 .28 +59.1tChinRap n XRF ... ... ... 12.86 3.62 152 3.35 -41.4ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 23 51.38 -.8ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 36 47.48 ChinaUni CHU ... ... ... 16.55 11.87 129 14.22 +5.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.5 6 27.98 16.16 257 20.14 -16.1 ChinZenix ZX ... ... ...dd 2.31 .86 23 1.45 +19.1Chipotle CMG ... ... ...cc 487.52 247.52 410 433.44 +50.0ChoiceHtls CHH .86 1.1 39 85.35 59.60 193 79.85 +2.9ChrisBnk CBK ... ... ...dd 1.55 .95 139 1.04 -18.1ChubbLtd CB 2.86e 2.1 17 157.50 128.82 1509 135.22 -7.5ChungTel CHT 1.29e 3.5 ... 39.33 33.10 83 36.66 +3.4ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1913 46.47 -7.4CienaCorp CIEN ... ... ...dd 27.98 19.40 2822 24.62 +17.6Cigna CI .04 ... 17 227.13 160.76 1239 177.24 -12.7Cimarex XEC .64 .6 21 130.16 87.98 2567 99.35 -18.6CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 3 49.25 -3.4CinciBell rs CBB ... ... 72 22.20 13.00 531 16.60 -20.4Cinemark CNK 1.28f 3.7 15 44.00 32.03 1452 34.63 -.5CinerRes CINR 2.27 8.9 13 29.36 22.61 19 25.43 +1.3Circor CIR .15 .3 31 68.76 39.84 58 51.46 +5.7Cision CISN ... ... 37 14.41 9.90 305 14.24 +20.0CapAcIII wt CISNW ... ... ... 2.01 1.60 1.88 CitGBP Dl n UGBP ... ... ... 32.62 24.92 25.09 -5.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 23.41 -11.8Citi GBP n DGBP ... ... ... 24.25 18.65 24.19 +13.5CitEUR Dl n UEUR ... ... ... 31.62 23.85 23.86 -13.5Citi EUR n DEUR ... ... ... 26.54 18.78 8 25.17 +9.7Citi AUD n DAUD ... ... ... 26.05 18.62 3 23.98 +19.9CitAUD Dl n UAUD ... ... ... 32.65 23.10 23.87 -10.6Citi JPY n DJPY ... ... ... 22.83 18.17 22.58 -1.0CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 26.13 -10.6Citi CHF n DCHF ... ... ... 26.77 19.08 25.96 +10.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 69 26.74 -2.7sCgpVelLCrd UWT ... ... ... 41.52 10.01 2023 40.63 +65.8tCgpVelICrd DWT ... ... ... 44.68 6.94 7555 7.09 -49.5Citigroup C 1.28 1.8 13 80.70 59.87 14116 71.08 -4.5Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 44 25.07 -1.5Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 54 27.87 -3.4Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 90 27.04 -5.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 42 25.98 -3.5Citigrp pfL CpL 1.72 6.7 ... 27.88 25.71 61 25.77 -3.0CitizFincl CFG .52 1.2 13 48.23 31.51 3420 42.19 +.5CitizInc CIA ... ... ...cc 8.87 6.06 81 7.75 +5.4CityOffce g CIO .94 ... 9 13.93 10.03 271 11.66 -10.4CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 7 23.68 -6.0Civeo CVEO ... ... ...dd 4.20 1.57 445 3.71 +35.9CivitasSolu CIVI ... ... 29 19.90 11.15 141 15.50 -9.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 1 16.01 -3.9CleanHarb CLH ... ... ...cc 59.86 44.75 540 52.59 -3.0ClearChan CCO ... ... ...dd 5.75 3.35 163 4.50 -2.2ClrBrEnTR CTR 1.35e 11.6 ...q 13.22 9.50 99 11.66 +.3ClrLgCap n LRGE ... ... ... 31.89 26.78 1 31.60 +7.5ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 235 7.93 -4.2ClearEnFd CEM 1.76f 11.7 ...q 17.36 12.10 170 14.99 -1.8ClrbEOpFd EMO 1.47e 12.5 ...q 13.36 9.56 98 11.72 -.7ClearwPpr CLW ... ... 14 50.60 22.51 183 26.50 -41.6ClevCliffs CLF ... ... 7 9.15 5.56 7671 8.56 +18.7ClipRlty n CLPR .38 ... ...dd 13.00 7.62 12 8.85 -11.4Clorox CLX 3.84 3.2 20 150.40 113.57 817 119.56 -19.6CloudPeak CLD ... ... ...dd 5.70 2.76 591 3.19 -28.3Cloudera n CLDR ... ... ... 23.32 12.57 2276 16.20 -1.9CloughGA GLV 1.44 11.4 ...q 14.39 12.25 67 12.58 -5.7CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 43 13.86 +3.7ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 146 10.87 -.1CCFemsa KOF 1.75e 3.0 ... 91.85 57.74 95 59.13 -15.1CocaCola KO 1.56 3.7 72 48.62 41.45 8223 42.25 -7.9CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1036 38.59 -3.2Coeur CDE ... ... ...cc 9.92 6.71 2868 8.33 +11.1Cohen n COHN .80 7.8 ...dd 12.00 7.50 0 10.30 +28.4CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 35 12.72 -4.4CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 60 9.48 -4.0Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 73 40.49 -14.4CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 124 22.00 -8.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 37 25.36 -2.7C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 98 10.54 +2.8CohStQIR RQI .96 8.5 ...q 13.19 10.55 176 11.33 -10.4CohStRE RNP 1.48 8.0 ...q 21.98 17.91 84 18.50 -13.0CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 24 25.65 -9.2CohenStTR RFI .96 7.9 ...q 13.03 11.50 30 12.11 -5.2Colfax CFX ... ... 25 43.29 29.03 609 32.53 -17.9ColgPalm CL 1.68f 2.7 22 77.91 61.28 4135 62.41 -17.3ColNthSC n CLNC ... ... ...dd 21.20 18.16 396 19.14 -6.8ColNrthS n CLNS ... ... ... 14.74 5.28 6218 5.78 -49.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.02 -1.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 6 25.04 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 46 25.57 -3.8ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.24 -7.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 17 22.86 -6.9ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 30 22.74 -9.7ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 6 22.94 -8.3Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.40 +.8Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.62 +.2Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.33 +2.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.86 0 18.36 -.4ColEmxChi XCEM ... ... ...q 30.22 25.67 1 26.84 -3.0ColQualDv HILO .32e 2.1 ...q 17.10 13.72 15.02 -5.5Col EMCns ECON .10e .4 ...q 29.87 24.84 196 25.35 -9.9Col IndiaC INCO .03e .1 ...q 51.06 41.00 22 45.91 -7.5Col IndiaInf INXX .10e .8 ...q 16.79 12.95 14 13.08 -17.6Col IndSC SCIN .17e .9 ...q 25.98 18.17 7 18.75 -20.0ColumbPT CXP .80 3.7 13 23.31 19.55 719 21.68 -5.5ColSelTec STK .92a 4.1 ...q 24.58 20.09 156 22.64 +1.8Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 19 102.66 64.04 1622 100.31 +15.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 96 46.00 +5.4ComndSec MOC ... ... ...dd 3.55 1.50 39 1.59 -48.2CmclMtls CMC .48 2.0 49 26.72 17.05 564 23.92 +12.2CmtyBkSy CBU 1.36 2.2 17 61.36 48.89 220 60.55 +12.7CmtyHlt CYH ... ... ...dd 10.18 3.69 796 4.44 +4.2CmtyHcT n CHCT 1.60f 6.1 90 30.64 22.41 222 26.23 -6.7CBD-Pao CBD .08e .4 ... 25.90 18.60 390 22.21 -5.8CompDivHd CODI 1.44 9.0 ...dd 18.35 14.60 397 15.95 -5.9ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 30 21.28 -13.7CompssMn CMP 2.88 4.3 24 76.65 56.50 290 67.10 -7.1Compx CIX .20 1.4 13 16.63 12.30 1 14.00 +5.3ComstkM rs LODE ... ... ... 1.34 .21 164 .35 -10.3sComstkRs rs CRK ... ... ...dd 11.36 4.01 1242 10.74 +27.0ConAgra CAG .85 2.3 16 40.24 32.16 2374 36.87 -2.1ConchoRes CXO ... ... 22 163.11 106.73 1601 147.44 -1.9ConcdMed CCM ... ... ...dd 4.29 2.46 4.03 +21.0CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 26 10.20 +2.5Conduent n CNDT ... ... ... 20.32 14.95 1809 19.29 +19.4sConocoPhil COP 1.14f 1.6 56 71.00 42.27 6079 70.13 +27.8ConEd ED 2.86 3.9 15 89.70 73.35 1405 74.14 -12.7CnsTom CTO .24 .4 9 67.97 51.02 5 61.46 -3.2ConstellA STZ 2.96f 1.4 19 236.62 176.21 2160 215.92 -5.5ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 219.02 -3.7Constellm CSTM ... ... ... 14.10 6.60 649 12.35 +10.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.10 -1.8sContainStr TCS ... ... 14 8.41 3.53 920 8.18 +72.6Contango MCF ... ... ...dd 6.93 2.22 490 4.72 +.2ContlBldg CBPX ... ... 20 31.00 21.00 103 29.05 +3.2ContMatls CUO ... ... 20 24.60 16.55 1 16.70 -12.1sContlRescs CLR ... ... ...cc 69.69 29.08 2001 67.39 +27.2Cnvrgys CVG .44f 1.9 16 26.66 21.13 536 23.71 +.9CooperCo COO .06 ... 26 260.26 215.24 274 232.04 +6.5CooperTire CTB .42 1.6 19 40.78 22.58 637 25.70 -27.3CooperStd CPS ... ... 14 135.00 95.33 60 132.57 +8.2CopaHold CPA 3.48f 3.1 13 141.34 110.42 357 114.05 -14.9Copel ELP .26e 3.8 ... 9.69 6.27 417 6.81 -10.7CoreLabs CLB 2.20 1.7 70 130.34 86.55 372 127.03 +16.0CoreMold CMT .05 ... ... 24.50 13.53 25 14.22 -34.5Corecivic CXW 1.72 8.2 12 31.86 18.61 420 20.92 -7.0sCoreLogic CLGX ... ... 22 52.53 41.95 282 51.68 +11.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 6 24.78 -3.7CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 43 36.14 -5.4CoreSite COR 3.92 3.8 38 120.85 89.76 313 102.17 -10.3Corindus n CVRS ... ... ...dd 2.25 .66 759 .80 -20.5tCorMedix CRMD ... ... ...dd .78 .17 898 .17 -65.3CrnstTotR CRF 3.35 22.6 ...q 16.98 13.62 172 14.81 -3.1CrnrstnStr CLM 3.40 22.7 ...q 17.21 13.10 317 14.99 -3.1Corning GLW .72 2.6 ...dd 35.10 26.11 5791 27.64 -13.6CpBT JCP JBN 1.75 15.0 ... 16.50 9.92 53 11.70 -6.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 449 16.54 +3.5CorpOffP OFC 1.10 4.0 14 36.03 24.55 506 27.24 -6.7Cort1Aon27 KTN 2.05 6.3 ... 35.11 30.31 1 32.49 -.7CortsJCP97 KTP 1.91 14.7 ... 18.00 11.06 68 13.01 -8.8CortsJCP JBR 1.75 15.0 ... 16.49 9.82 11 11.70 -6.3CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.97 +2.0Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 951 10.06 +3.7Costamre CMRE .40 5.3 ... 7.78 5.45 287 7.56 +31.0Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 4 24.00 -4.1Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.60 17 24.82 -2.4Costam pfD CMREpD 2.19 8.6 ... 26.89 24.06 3 25.47 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 223 33.43 +3.8Cott Cp COT .24 1.5 ...cc 17.78 13.09 514 15.87 -4.7tCoty COTY .50 3.6 ... 21.68 13.81 5430 13.85 -30.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 13 9.63 8.23 5620 8.86 -4.2CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 720 15.55 -8.0CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 163 86.93 -2.6CrwfdA CRD/A .28 3.5 57 9.95 6.78 41 8.03 -5.5CrwfdB CRD/B .20 2.5 58 12.40 7.54 14 8.12 -15.6Credicp BAP 8.57e 3.8 ... 239.54 166.70 210 222.97 +7.5CS EnEur50 FIEU ... ... ...q 153.69 109.31 2011 135.23 -1.5CS FILgCG FLGE ... ... ...q 264.50 174.54 6 249.36 +9.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.15 173 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.87 24.87 -50.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 307.00 +72.1CS MthlMtg REML ... ... ... 33.50 22.00 13 26.51 -13.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 169.30 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 43.34 25.46 1 43.35 +23.2CS 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 7.2 ... 19.98 13.28 1827 16.92 -5.2CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 150 2.63 -7.4CrescPtE g CPG .12 1.4 47 9.25 6.40 1135 8.46 +11.0sCrestEq rs CEQP 2.40 7.5 ...dd 31.30 20.00 770 32.10 +24.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.0 40 29.80 17.25 124 17.43 -26.6CrosTim CRT 1.02e 7.3 14 15.75 12.99 7 14.01 -4.6CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2585 101.72 -8.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1029.52 -9.1CrownHold CCK ... ... 18 62.27 42.63 1748 45.30 -19.5Cryolife CRY .12 .5 63 27.25 16.80 66 26.45 +38.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 30.98 22.83 1034 29.62 +2.4Cubic CUB .27 .4 ...dd 72.43 39.58 150 70.50 +19.6sCullenFr CFR 2.68f 2.2 22 121.31 81.09 398 119.62 +26.4CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 26 24.91 -.8Culp Inc CULP .36f 1.2 16 34.05 26.15 10 31.00 -7.5Cummins CMI 4.32 2.9 42 194.18 140.60 653 149.06 -15.6CurEuro FXE ... ... ...q 120.65 107.60 156 113.15 -2.1CurAstla FXA .62 .8 ...q 81.36 73.74 23 75.77 -2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 41

CurBrit FXB ... ... ...q 139.24 122.75 6 130.41 -.6CurrCda FXC .03e ... ...q 81.49 72.97 34 76.97 -1.9CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 82 86.36 +1.4CurSwed FXS ... ... ...q 121.32 106.17 1 108.85 -6.3CurSwiss FXF ... ... ...q 102.27 93.42 163 94.63 -2.3CurShSinga FXSG ... ... ...q 75.87 70.72 73.35 CurtisWrt CW .60 .5 27 143.38 88.60 170 131.06 +7.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 5 18.56 -7.0CushTRet rs SRV 1.08 8.9 ...q 13.27 10.00 20 12.12 +1.5CushngRen SZC 1.64 8.9 ...q 21.30 15.35 43 18.35 -9.6CushRoy rs SRF .48 4.9 ...q 10.10 7.81 26 9.70 +3.6CustomBcp CUBI ... ... 11 33.85 24.75 408 29.80 +14.7CustBcp 18 CUBS 1.59 6.2 ... 26.50 25.25 1 25.47 -1.0CustBc p C CUBIpC .57p ... ... 27.32 26.26 2 26.45 -.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.30 -1.4CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.38 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.91 -1.2CynergT n CTEK ... ... ... 5.45 2.70 44 4.06 +.2CypressEn CELP .84 12.1 12 8.30 5.50 13 6.92 +15.3D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 387 40.85 +12.4DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 1017 64.26 +9.3DDR Corp DDR/O .76 10.4 19 10.87 6.63 7.28 -18.8DDR Corp rs DDR 1.52 10.1 19 21.74 13.26 3290 15.08 DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 2 22.67 -9.8DDR pfK DDRpK 1.56 7.3 ... 25.98 21.04 11 21.48 -16.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 11 23.19 -11.9DGSE DGSE ... ... ...dd 1.74 .70 51 .75 -19.4DHI Grp DHX ... ... 5 3.05 1.25 421 1.80 -5.3DHT Hldgs DHT .20e 5.3 29 4.46 3.27 235 3.76 +4.7DNP Selct DNP .78 7.1 ...q 11.57 9.71 300 10.96 +1.5DR Horton DHI .50 1.2 15 53.32 32.47 3742 40.87 -20.0Drdgold DRD .03e 1.2 ... 4.11 2.23 41 2.53 -22.4DSW Inc DSW 1.00f 3.9 19 26.11 15.14 2505 25.64 +19.8DTE DTE 3.53 3.5 18 116.74 97.66 875 100.12 -8.5DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.40 -2.8DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 15 24.52 -3.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 28 23.99 -6.7DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 13 25.98 -3.0DTE En un DTV ... ... ... 58.42 48.68 105 50.81 -5.8DTF TxF DTF .84 6.4 ...q 15.05 13.03 13 13.11 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 2119 99.39 +4.7DanaInc DAN .24 1.0 19 35.27 20.56 933 23.95 -25.2Danaher DHR .64 .6 25 104.82 78.97 1367 101.41 +9.3Danaos DAC ... ... 1 3.20 1.05 9 1.25 -13.8DaqoNEn DQ ... ... 8 72.50 19.00 689 67.98 +14.4Darden DRI 2.52 2.9 19 100.11 76.27 1431 85.94 -10.5DarlingIng DAR ... ... 24 19.50 15.44 833 18.35 +1.2DaVita Inc DVA ... ... 17 80.71 52.51 745 67.92 -6.0Daxor DXR .15 2.2 ... 21.66 3.40 27 6.72 +46.9DeanFoods DF .36 3.6 13 18.71 8.14 2091 9.89 -14.4DeckrsOut DECK ... ... ...cc 105.13 61.37 660 102.29 +27.5Deere DE 2.40 1.5 35 175.26 112.87 2461 155.09 -.9DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 17 11.80 -2.7DelaCO VCF .72 4.9 ...q 16.50 14.00 1 14.55 -6.3DelaDvInc DDF .62 5.6 ...q 11.36 10.18 30 11.19 +4.3DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.10 12.39 9 12.53 -7.0DelekLogis DKL 3.00f 10.2 14 35.54 26.60 21 29.35 -7.4Delek DK 1.00f 2.0 36 54.28 20.65 2637 50.64 +44.9DellTch n DVMT ... ... ...dd 92.40 60.77 1817 80.77 -.6DelphiTc n DLPH .68 1.3 31 60.39 45.66 631 53.11 +1.2DeltaAir DAL 1.22 2.3 11 60.50 44.59 4944 53.52 -4.4DeltaAprl DLA ... ... ...cc 23.47 16.90 12 18.72 -7.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 17 54.25 -.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 6 54.42 +.7Dlt SP600 n DMRS ... ... ... 57.48 47.73 4 56.47 +4.0DltshInt n DMRI ... ... ... 56.65 49.79 0 53.80 +1.5Deluxe DLX 1.20 1.8 13 78.87 66.98 301 68.12 -11.3sDenburyR DNR ... ... ...dd 4.54 .92 25594 4.29 +94.1DenisnM g DNN ... ... ...dd .64 .38 337 .48 -12.7Despg.cm n DESP ... ... ... 36.56 22.73 296 23.40 -14.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 12.66 4478 12.97 -31.8DBDogs22 DOD ... ... ... 30.43 18.69 3 22.66 -11.2DBWMTR WMW ... ... ... 32.46 26.55 30.64 +2.1DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.12 125 25.45 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 102 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.92 -23.2DBCmdDS 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 5 2.96 +3.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.90 +2.1DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.20 -3.2DBGoldDS DZZ ... ... ...q 6.29 4.88 22 5.55 +3.5DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 151.54 -11.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 53 8.81 -.5Deut Muni KTF .84 7.7 ...q 13.72 10.94 53 10.94 -8.1Deut StInc KST .66a 5.4 ...q 12.66 12.11 4 12.27 -1.4Deut StMu KSM .84 7.8 ...q 12.80 10.70 12 10.74 -8.8DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 98 24.25 +.7DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 347 32.84 +3.3DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 1 12.91 +7.4DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 29.04 +2.1Deu HYBd n HYLB ... ... ... 51.56 48.68 154 49.36 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.87 21 32.28 +.7DeutEmCo DEMG ... ... ... 30.95 26.30 2 27.71 -3.9DBXJapnEq DBJP .91e 2.0 ...q 46.61 37.94 140 44.42 +.7DbXDvxEU DEEF ... ... ...q 31.76 26.99 7 30.23 +.7Deut 300Ch ASHX .74p ... ...q 24.14 19.39 21.49 -2.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 31.05 +4.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 26.41 -1.3DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.42 24.80 +.3DbxNikk400 JPN ... ... ...q 31.67 25.97 14 29.76 +1.5Deut 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 3 26.13 -3.8DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.51 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.13 +.5DBXChiSC ASHS ... ... ...q 37.50 30.49 5 34.95 +.3DBXHrvChi CN .30e .8 ...q 42.41 30.42 5 38.83 +4.0DBXMexHd DBMX 4.12e 15.2 ...q 21.63 18.31 18.31 -7.2DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 11 28.40 +2.2sDBXAsiaPH DBAP .74e 2.4 ...q 31.00 26.13 2 31.10 +9.5sDBXEurHgd DBEU .65e 2.2 ...q 29.74 26.57 151 29.69 +4.5DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 25.41 479 30.72 -1.0DevonE DVN .24 .6 27 45.16 28.80 6312 41.80 +1.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 284 146.12 +.1sDiamOffsh DO .50 2.5 32 20.41 10.06 4084 19.74 +6.2DiamRk DRH .50 4.1 17 12.43 9.87 2042 12.33 +9.2DianaShip DSX ... ... ...dd 4.65 3.07 563 4.36 +7.1DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.00 4 24.70 -.4DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 3 25.39 -1.1DicksSptg DKS .90 3.0 10 42.38 23.88 2219 30.00 +4.4Diebold DBD .40 3.2 14 28.50 11.43 954 12.35 -24.5DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 950 106.34 -6.6DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.93 21 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 47 23.59 -6.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 22 25.93 -5.7Dillards DDS .40 .5 10 88.51 48.91 965 74.80 +24.6Dillard38 DDT 1.88 7.4 ... 26.40 25.13 15 25.50 -1.4DineEquity DIN 2.52m 3.7 5 81.78 36.71 267 67.90 +33.8DiploPhm DPLO ... ... 71 27.78 14.23 409 24.17 +20.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 8.33 -12.5sDirBrCm n COM ... ... ... 25.87 23.23 2 25.95 +5.7DirChInt n CWEB ... ... ... 69.08 41.71 33 50.94 -.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.53 +1.1DirxAero n DFEN ... ... ... 58.00 25.75 90 49.70 +11.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 33.65 -2.5DxEmMkt n EMBU ... ... ... 26.61 20.84 21.20 -17.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 21.98 -20.2DirxInds n DUSL ... ... ... 44.53 25.88 12 34.45 -6.2DirxMex n MEXX ... ... ... 33.36 14.76 68 15.51 -24.7tDrxRBkBr rs WDRW ... ... ...q 56.13 21.05 1 20.57 -32.8DxRsaBr rs RUSS ... ... ...q 44.39 14.43 81 18.42 -19.9DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2214 10.41 -36.9DxGBull rs NUGT ... ... ...q 44.03 21.25 4224 24.47 -22.8DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8009 13.98 -21.3DirSPX Br SPDN ... ... ... 34.32 28.53 4 29.70 -3.0DxGlMBr rs JDST ... ... ...q 84.56 40.90 715 50.71 -1.2DirSPBear s SPXS ... ... ...q 42.50 24.22 3473 26.40 -11.9Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 29.42 +4.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 3 37.03 +2.8DxChiABear CHAD ... ... ...q 39.03 27.67 5 30.70 -1.4tDrxNGBear rs GASX ... ... ...q 47.19 17.29 92 18.14 -22.7tDxSPOGBr rs DRIP ... ... ...q 28.73 5.82 8034 6.25 -47.3DrxRBkBull DPST ... ... ...q 95.94 43.51 37 91.68 +26.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 2638 24.92 +5.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 51.07 +3.0DxEuFnBl EUFL ... ... ... 65.95 40.00 42.73 -10.0DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 56.61 39.39 1 56.84 +11.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.18 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 12 44.63 +3.3DrxDlySCB LLSC .10p ... ...q 39.28 31.02 1 39.12 +10.1Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 286 45.36 -10.1DiEurBll3x EURL .14e .4 ...q 47.12 29.48 21 38.88 +2.1DrxEMBll rs EDC ... ... ...q 168.70 81.25 182 111.75 -11.1Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 5 15.40 -3.7DxLatBll s LBJ ... ... ...q 49.13 21.06 23 29.03 -10.1DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 23.05 1141 33.26 -17.4DxBiotBll rs LABU ... ... ...q 116.54 41.40 807 87.61 +12.5DxIndiBll rs INDL ... ... ...q 120.64 71.07 36 72.31 -29.2DxNGBll rs GASL ... ... ...q 31.99 14.60 203 24.57 -3.2DrDevMBr DPK ... ... ...q 16.44 10.08 0 11.30 -8.3sDxSPOGBl s GUSH ... ... ...q 45.23 15.04 1954 41.87 +38.0DxREBear DRV ... ... ...q 15.62 9.81 21 12.04 +15.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.39 +7.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 76.79 -.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 18 53.28 -14.5tDxSCBear rs TZA ... ... ...q 18.89 9.48 5737 9.73 -20.7DxFnBr rs FAZ ... ... ...q 19.80 9.71 1540 10.30 -11.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 68 54.55 -40.9Dx30TBear TMV ... ... ...q 22.45 17.07 451 21.65 +22.8DxFnBull s FAS ... ... ...q 82.80 42.53 927 68.98 +.9DxBiotBea 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 33 41.57 +.2DxMCBr rs MIDZ ... ... ...q 19.74 11.55 4 11.84 -12.0DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.80 78 28.66 -3.5DxHcrBll s CURE ... ... ...q 63.45 35.79 65 44.86 -3.7DxTcBull s TECL ... ... ...q 149.65 69.95 151 133.35 +18.9DxRetlBll s RETL ... ... ...q 45.73 21.33 11 35.57 -1.3DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 859 160.50 +16.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 294 17.36 -21.5Dir10TrBear TYO ... ... ...q 16.00 13.12 1 15.84 +12.6Dx10yTBull TYD ... ... ...q 47.36 38.20 38.66 -11.9DxMCBull s MIDU ... ... ...q 53.91 33.43 21 48.27 +4.0DrxREBull s DRN ... ... ...q 24.73 14.68 42 17.95 -21.4DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 551 34.89 +2.6DirxDMBull DZK ... ... ...q 100.54 64.13 3 83.54 +1.3sDrxSCBull s TNA .41e .5 ...q 82.27 48.17 2081 80.08 +14.0DrxSPBull s SPXL ... ... ...q 54.49 33.32 2402 44.90 +1.3DirxEnBull ERX ... ... ...q 44.29 21.37 2320 41.36 +18.4Discover DFS 1.40 1.8 14 81.93 57.50 1376 78.22 +1.7Disney DIS 1.68f 1.6 15 113.18 96.20 6972 104.07 -3.2Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 41 12.45 -7.3DrReddy RDY .29e 1.0 ... 42.97 28.13 771 29.47 -21.5DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.46 -18.9DolbyLab DLB .64 1.0 64 74.29 48.00 232 61.83 -.3DollarGen DG 1.16f 1.2 21 105.82 65.97 1897 96.41 +3.7DomMidst DM 1.34f 9.3 10 34.85 13.90 602 14.40 -52.7DomEngy D 3.34 5.2 13 85.30 62.31 3357 63.82 -21.3DomRes un DCUD ... ... ... 53.58 43.00 3 43.55 -15.7DomRs76 n DRUA ... ... ... 25.94 23.04 26 24.49 -4.2Dominos DPZ 2.20f .9 42 255.00 166.74 318 248.21 +31.4Domtar g UFS 1.74 3.7 17 52.58 35.72 726 47.09 -4.9Donaldson DCI .72 1.5 26 52.20 42.59 304 47.66 -2.6DonlleyRR rs RRD .56 8.4 8 12.99 6.28 1217 6.69 -28.1tDonnlyFn n DFIN ... ... ... 23.75 16.41 430 16.75 -14.1DorianLPG LPG ... ... ...dd 8.73 6.20 82 7.06 -14.1DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 316 20.10 -.4DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.48 68 20.57 -7.3DougDyn PLOW .96 2.1 33 47.40 28.95 60 46.15 +22.1DEmmett DEI 1.00 2.7 24 41.59 34.72 893 37.05 -9.8Dover DOV 1.88 2.4 20 109.06 75.74 853 79.11 -21.7DoverDG DDE ... ... ...dd 2.40 .92 323 1.80 +76.5DoverMot DVD .08f 3.8 10 2.45 1.80 11 2.10 +7.7DowDuPnt DWDP 1.52 2.3 21 77.08 60.56 6129 67.47 -5.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 799 119.90 +23.5Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 37 9.27 -1.4DryHYSt DHF .35 11.0 ...q 3.60 3.12 136 3.16 -5.4DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 47 12.38 -4.8DryfMu DMF .54 6.7 ...q 10.00 7.93 32 8.01 -9.9DryStrt LEO .52 6.8 ...q 9.18 7.53 82 7.58 -12.3DrySM DSM .50 6.6 ...q 8.85 7.42 71 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 587 47.95 +.5DriveShack DS .48 7.3 17 6.94 2.41 345 6.59 +19.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 3 25.75 +.1DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.12 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.16 -1.1DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.25 -5.6DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 4 101.65 -6.1Ducomun DCO ... ... 19 35.55 25.06 54 33.16 +16.6Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 88 14.62 -5.8DufPUC DUC .60 7.1 ...q 9.33 8.40 21 8.41 -5.0DukeEngy DUK 3.56 4.8 16 91.78 72.93 2957 74.07 -11.9DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 14 25.15 -.8DukeRlty DRE .80 2.9 22 30.14 24.30 1853 27.58 +1.4DunBrad DNB 2.09 1.7 18 130.95 101.17 176 122.92 +3.8Dycom DY ... ... 19 123.99 73.95 7177 92.64 -16.9Dynagas DLNG 1.69 20.8 ... 15.94 7.51 101 8.12 -25.2Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 5 25.70 -1.2Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 349 6.54 -6.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.48 -.1Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 11 24.09 -2.7E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 9 20.28 -2.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 11.93 -3.6ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.78 -5.4E-TrAlerInf MLPI 1.88e 8.0 ...q 27.52 20.31 205 23.49 -2.9sETBbgCmd DJCI ... ... ...q 16.73 14.33 0 16.80 +4.8ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 109 17.26 -.3E-TrFood FUD ... ... ...q 19.82 17.55 1 18.10 +.6E-TrcEngy UBN ... ... ...q 10.00 5.67 9.81 +26.0E-TrcIMet UBM ... ... ...q 22.54 13.55 17.79 +4.3E-TracAg UAG ... ... ...q 21.45 16.11 2 18.39 +3.3ETr2xBDC BDCL 3.52e 22.9 ...q 20.09 13.13 119 15.40 -6.4sE-TrcCmci UCI ... ... ...q 16.22 12.85 3 16.24 +5.5E-TrcSilv USV ... ... ...q 22.76 19.91 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 16.3 5 2.55 1.45 61 2.00 -7.0EG 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 1054 19.55 -12.4EMCOR EME .32 .4 23 85.08 61.97 174 77.01 -5.8EMX Roy g EMX ... ... ... 1.04 .67 112 1.00 +20.3ENI E 1.29e 3.4 ...dd 40.15 29.44 215 37.69 +13.6EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2387 123.76 +14.7EP Energy EPE ... ... ...dd 4.58 1.27 2412 2.98 +26.3EPAM Sys EPAM ... ... 71 131.75 77.96 161 123.43 +14.9EPR Prop EPR 3.84 6.4 16 75.55 51.87 393 60.19 -8.1EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 3 25.65 -4.7EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 15 34.75 -5.7EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.60 7 22.69 -9.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 3048 52.55 -7.7EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 179 25.35 -5.8EQT Mid EQM 4.26f 7.6 11 78.75 50.89 505 56.12 -23.2ETF SITRis RISE ... ... ...q 25.18 22.59 1 25.05 +5.4ETF JrSil SILJ ... ... ...q 13.81 9.79 51 11.48 +1.1ETF Cyber HACK ... ... ...q 38.33 28.38 301 37.03 +17.0ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 101 38.57 +10.5ETF M AlH MJ ... ... ... 39.72 26.02 265 30.74 +5.1ETF M Vid GAMR ... ... ... 52.50 39.99 43 51.80 +8.1ETF Drone IFLY ... ... ... 38.00 33.54 6 35.21 -5.8ETF AIPw n AIEQ ... ... ... 28.00 24.03 31 27.76 +7.3ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.78 -4.2Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 BlStIsrTc n ITEQ ... ... ... 34.42 30.11 7 34.14 +7.9ETF Clim ETHO ... ... ...q 37.25 30.04 6 35.40 +4.1ETFAlpAlt ALFA ... ... ...q 47.10 38.79 0 46.95 +9.7ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.14 +2.2ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.07 -4.1ETF spx H n SPDV ... ... ... 28.19 25.00 10 26.68 +2.0ETF AptF n FTVA ... ... ... 30.36 24.74 12 27.36 +.8ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.86 -.2NtDUSEq ef MXDU ... ... ... 28.40 25.93 2 27.32 -3.7NtRkBsInt 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 5 16.00 +.6ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.05 -5.2ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 63 34.44 +5.0GlGoGld n GOAU ... ... ... 14.13 11.39 3 13.00 -.1ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.89 +.5ETF Seren ICAN ... ... ... 28.54 25.35 1 28.00 +3.2PremisCap TCTL ... ... ... 31.57 27.61 2 30.19 +.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 34.05 27.21 104 33.80 +11.5EtfAlphacln ALFI ... ... ...q 26.95 22.64 0 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 18 30.40 -6.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 8 32.37 -3.1EtfInfcMLP AMZA 2.08 27.1 ...q 10.36 6.55 998 7.67 -10.9ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.47 +4.7ETF ClinT n BBC ... ... ... 36.25 25.88 8 33.34 +17.3InfrCpPfd PFFR ... ... ... 25.13 23.61 7 24.00 -4.2EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 8 24.29 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.30 24.30 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.58 -3.5ETF PrMtl GLTR ... ... ...q 68.06 59.21 10 63.60 -2.2ETFS Com BCI ... ... ... 25.79 18.58 55 25.47 +4.0sETFS Comd BCD ... ... ... 27.37 23.25 3 27.45 +6.6ETFS EnCm BEF ... ... ... 29.22 22.55 29.00 +14.3ETFSGold SGOL ... ... ...q 132.10 117.19 16 124.90 -1.0ETF Pall PALL ... ... ...q 107.47 76.40 11 94.32 -7.1ETF Plat PPLT ... ... ...q 97.94 83.35 36 86.29 -2.5EagleCGr GRF .50e 2.4 ...q 8.59 7.11 0 7.39 -6.9EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 26 15.25 -8.1EagleMat EXP .40 .4 26 122.49 86.51 351 108.39 -4.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 42 18.11 -3.7EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 2 25.26 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1EagleP27 n ECCY ... ... ... 26.75 24.80 8 25.11 -1.1Earthstone ESTE ... ... ...dd 12.17 7.85 161 9.59 -9.8EastGvP n DEA 1.04 5.2 30 22.32 19.03 662 19.99 -6.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 184 89.98 +1.8EastChem EMN 2.24 2.1 15 112.45 78.59 838 108.44 +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 1032 6.05 +95.2Eaton ETN 2.64f 3.3 18 89.85 69.82 1605 79.16 +.2EatVn 22 n EFL ... ... ... 10.09 9.08 51 9.46 +2.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 24 9.84 -1.6EV CAMu EVM .68 6.7 ...q 12.89 10.15 75 10.27 -10.7EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 6 10.72 -6.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 41 11.38 -6.4EatnVan EV 1.24f 2.2 22 60.95 45.06 1449 55.72 -1.2sEV EnEq EOI 1.04 6.6 ...q 15.83 12.94 158 15.74 +8.5EV EEq2 EOS 1.05 6.0 ...q 17.70 14.41 181 17.50 +15.0EV FltRt EFT .91 6.1 ...q 15.33 14.03 136 14.91 +4.0EVFltRtIP EFF 1.13 6.8 ...q 17.40 15.93 48 16.61 +1.8EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 282 12.70 -7.0EV MAMu MAB .65 5.1 ...q 16.00 12.35 4 12.65 -4.2EVMAMu MMV .69 5.6 ...q 14.04 12.26 0 12.28 -6.3 EV MIMu MIW .71 5.5 ...q 14.39 12.52 4 12.91 -4.1EVMIMu EMI .71 5.6 ...q 14.52 12.04 2 12.66 -1.3EVMuniBd EIM .77 6.5 ...q 12.99 11.60 98 11.74 -6.2EVMuni2 EIV .70 5.9 ...q 12.95 11.47 33 11.76 -4.5EVMunTT ETX .85 4.3 ...q 21.20 18.81 13 19.86 -4.2EV MuIT EVN .85 7.3 ...q 13.13 11.39 40 11.66 -6.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 14 20.25 -10.1EV NJMu EMJ .75 6.4 ...q 13.52 11.51 7 11.67 -6.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 4 11.12 -5.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 4 10.70 -7.5EV NYMu ENX .72 6.5 ...q 13.34 11.01 16 11.12 -9.8EVNYMu EVY .74 6.2 ...q 13.56 11.84 10 11.96 -5.9EV OHMu EIO .70 6.2 ...q 14.70 11.35 6 11.40 -10.2EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.42 -4.7EV PAMu EIP .77 6.6 ...q 13.35 11.62 6 11.80 -5.1EVPAMu EVP .73 6.4 ...q 12.66 11.23 2 11.28 -7.5EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 200 9.41 -2.3EV SrFlt EFR .95 6.5 ...q 15.06 14.01 82 14.70 +1.8EV SrInc EVF .42 6.4 ...q 6.87 6.31 84 6.60 +1.2tEVShDur EVG 1.08 8.2 ...q 14.64 13.17 58 13.18 -8.2EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 62 9.82 -4.2EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 100 23.06 -.9EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 136 17.23 -.6EV TxAOp ETO 2.16 8.3 ...q 26.83 22.60 143 26.13 +2.9EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 364 12.55 +3.0EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 997 9.39 +.1EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 43 16.11 -3.7EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 279 11.83 -.8EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 297 15.44 +.5EclipseRs ECR ... ... 23 3.10 1.23 1642 1.63 -32.1Ecolab ECL 1.64 1.1 31 150.46 125.74 911 146.51 +9.2Ecopetrol EC .16e .7 ... 23.34 8.60 1076 21.76 +48.7Edenor EDN ... ... ... 63.29 28.88 80 47.83 -3.8Edgewell EPC ... ... 11 78.04 39.50 486 44.68 -24.8EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1118 61.88 -2.2EducRltTr EDR 1.56 4.7 26 40.84 30.07 658 33.31 -4.6EdwLfSci s EW ... ... 46 143.22 100.20 636 136.63 +21.2eHiCarSvc EHIC ... ... ... 13.43 8.89 78 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 750 22.25 +57.8ElPasoEl EE 1.34 2.4 24 61.15 48.05 229 56.05 +1.3ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.69 -2.2EldorGld g EGO .02e ... 11 3.27 .80 10549 1.11 -22.4Electrmed ELMD ... ... 19 7.96 4.25 8 4.95 -18.5ElevCr n ELVT ... ... ... 9.48 5.90 248 8.04 +6.8EliLilly LLY 2.25 2.7 78 89.09 73.69 2621 82.22 -2.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 22.97 -3.3Elkh LoVl n LVHB ... ... ... 34.44 29.71 27 31.15 -3.8ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 114.95 79.71 467 103.04 +15.3EllingtnF EFC 1.76 10.9 12 16.83 14.12 72 16.11 +11.0EllingtRM EARN 1.48 13.1 14 15.74 10.23 99 11.32 -6.0Ellomay ELLO ... ... ... 11.09 7.50 7.86 -12.7EllswthFd ECF .80e 8.6 ...q 9.88 8.81 27 9.33 -.9Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 24.03 -4.4eMagin EMAN ... ... ...dd 3.00 1.23 30 1.60 -3.0EAndinA AKO/A .68e 2.8 ... 28.25 22.01 0 24.54 -7.4EAndinB AKO/B .74e 2.7 ... 31.80 23.74 17 27.72 -5.3Embraer ERJ .13e .5 ... 28.55 17.90 905 24.83 +3.8EmerExp n EEX .29f 1.4 ... 24.56 18.19 176 21.19 +4.2EmergeES EMES 2.68m ... ...dd 11.42 5.65 418 8.32 +15.7EmergBio EBS ... ... 29 55.91 31.01 276 50.48 +8.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.39 2003 73.26 +5.1EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.48 +1.4EmpOPES ESBA .34 2.1 ... 21.53 15.17 2 16.09 -22.2EmpOP60 OGCP .34 2.1 ... 21.30 15.28 16.22 -20.4EmpOP250 FISK .34 2.1 ... 21.26 15.88 15.88 -22.2EmpStRTr ESRT .34 2.1 41 21.66 15.94 1253 16.15 -21.3EmployH EIG .80 2.0 14 50.45 38.35 143 40.60 -8.6EElChile EOCC 1.07e 4.8 ... 29.41 21.47 40 22.46 -16.5EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 866 16.55 +7.7EnableMid ENBL 1.27 8.3 17 16.38 12.89 489 15.35 +7.9EnbrdgEM EEQ 1.40t ... ...dd 16.73 8.38 547 9.44 -29.5EnbrdgEPt EEP 1.40 14.2 11 17.29 8.89 1999 9.89 -28.4Enbridge ENB 2.68 ... ... 42.31 29.00 5221 31.57 -19.3EnCana g ECA .06 .5 23 14.31 8.01 10357 13.32 -.1EncompHlth EHC 1.00 1.6 24 64.73 42.21 553 63.79 +29.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 1110 2.86 +19.7EnduroRT NDRO 1.55e 47.0 9 4.41 2.18 507 3.30 +4.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 25 71.83 46.16 2076 69.21 +20.2Energizer n ENR 1.16 2.0 20 64.00 40.64 652 58.50 +21.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 419 2.01 +12.3EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 5131 17.18 -.5EngyTrfPt ETP 2.26 11.7 19 22.70 15.06 7577 19.27 +7.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 13.43 7.55 2097 12.58 +28.5EnersisAm ENIA .21e 2.0 ... 12.11 9.21 961 10.36 -7.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 289 5.74 +1.1EnerSys ENS .70 .9 28 84.24 61.33 187 79.95 +14.8Engility EGL ... ... ...cc 35.63 21.19 98 29.79 +5.0EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 340 16.75 -4.8Ennis Inc EBF .80 4.4 14 21.50 15.90 53 18.30 -11.8sEnovaIntl ENVA ... ... 19 35.05 11.15 609 34.20 +125.0EnPro NPO .96f 1.3 42 94.79 65.12 271 74.84 -20.0sENSCO ESV .04 .6 ...dd 7.53 4.10 22336 7.17 +21.3sEnservco ENSV ... ... ... 1.36 .28 1371 1.43 +122.0EnSync ESNC ... ... ... .65 .31 263 .36 -8.6Entercom ETM .36 4.7 10 12.43 7.20 1112 7.65 -29.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.27 -3.4EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 9 23.77 -4.7EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.19 -4.1Entergy ETR 3.56 4.6 34 87.85 71.95 989 76.68 -5.8EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.17 -2.6EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 11 25.20 +.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 8 23.71 -4.5EntMS FtM EMP ... ... ... 25.49 23.18 6 24.18 -3.9EntgyNO n ENO ... ... ... 26.99 24.25 12 25.24 -1.5EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.20 -3.1EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 4 25.93 -2.2EntProdPt EPD 1.71f 6.0 21 29.51 23.10 5156 28.33 +6.9Entravisn EVC .20 4.6 44 7.90 4.00 217 4.35 -39.2EntrResc EGI ... ... ... .69 .34 166 .34 -43.6Envestnet ENV ... ... 43 60.28 35.10 1623 52.55 +5.4EnviroStr EVI .20e ... 80 43.10 18.90 9 39.10 -2.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1723 42.92 +24.2Enviva n EVA 2.50f 8.3 ...cc 31.95 25.01 75 30.25 +9.4EnzoBio ENZ ... ... ...dd 12.04 5.35 106 6.47 -20.6Equifax EFX 1.56 1.3 20 147.02 89.59 856 115.64 -1.9EquityCmw EQC ... ... 31 32.35 27.96 625 30.53 +.1EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 11 25.73 -2.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 26 91.94 79.78 390 86.89 -2.4EqtyRsd EQR 2.16 3.6 29 70.46 54.97 1949 60.42 -5.3EquusTR EQS ... ... 30q 2.92 2.16 14 2.40 sEraGroup ERA ... ... 12 12.85 8.00 78 12.62 +17.4Eros Intl EROS ... ... ...dd 16.90 6.65 660 13.45 +39.4EscoTech ESE .32 .6 19 66.80 50.30 60 56.55 -6.1Espey ESP 1.00 3.6 57 29.97 21.07 4 27.84 +16.2Essent ESNT ... ... 8 50.08 32.73 653 35.40 -18.5EssexPT ESS 7.44f 3.2 27 270.04 214.03 366 232.58 -3.6EsteeLdr EL 1.52 1.0 50 153.88 92.85 1015 147.88 +16.2Esterline ESL ... ... 18 102.70 67.15 213 77.00 +3.1EtfSilver SIVR ... ... ...q 17.70 14.92 69 16.12 -2.4EthanAl ETH .76 3.2 16 33.13 21.50 137 23.70 -17.1Etrac2xMtg MORL 3.31e 21.5 ...q 19.50 12.50 167 15.37 -12.9Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 70.45 -3.8Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9sEtrCrdOil n OILX ... ... ... 42.00 25.90 2 42.14 +29.3EtHiDLwV HDLV 2.57e 10.7 ... 33.35 23.58 14 24.11 -25.1Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.30 +1.9Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 104 15.85 -12.5EtrcDvsHi DVHL 2.85e 14.9 ...q 22.51 17.57 3 19.07 -5.6EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.94 5 16.05 +1.9EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 1 21.76 -17.2UBS VlHdg XIVH ... ... ... 82.84 11.86 8 15.62 -79.8VelShSP46 BSWN ... ... ... 24.95 9.02 6 10.90 -39.0UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 13 165.84 -3.6FI EnhEu n FIEE ... ... ... 202.02 151.77 2 175.96 -.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.45 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 67 34.00 -9.8EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.00 10.10 15.99 +6.6EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.8 ...q 20.30 13.65 0 15.39 -5.6EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 15.37 -13.2EtrSCHiDv SMHD 3.06e 17.4 ...q 21.90 14.27 156 17.57 -10.5Euronav n EURN 2.41e ... ...dd 9.65 6.90 166 8.55 -7.6EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 9 9.76 -1.1EvansBc EVBN .92f 2.0 19 47.98 37.80 9 46.70 +11.5sEvercore EVR 2.00f 1.8 26 110.60 66.80 300 111.10 +23.4EverestRe RE 5.20f 2.3 25 277.17 208.81 160 229.04 +3.5EveriHldgs EVRI ... ... ...dd 8.99 6.08 256 7.47 -.9EversrceE ES 2.02 3.5 19 66.15 55.93 1759 57.78 -8.5Evertec EVTC .40 1.9 18 22.05 12.60 410 21.55 +57.9EvolentH n EVH ... ... ...dd 27.50 10.30 767 19.80 +61.0sEvolPetrol EPM .40 4.2 20 9.75 6.35 203 9.45 +38.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 665 19.38 -18.3ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 157 18.50 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 33.79 223 42.40 +2.6RxVlmxWk VMAX ... ... ... 31.03 2.69 4 19.52 +59.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 28.80 +7.1ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.02 -.4ETF IndExp TETF ... ... ... 21.64 15.30 1 20.99 +10.2RxVlmxInF VMIN ... ... ... 46.55 2.37 72 3.19 -90.8ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 0 33.01 +1.0ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 94 37.30 -2.0Exelon EXC 1.38f 3.5 11 42.67 35.37 4655 39.87 +1.2Express EXPR ... ... 28 11.34 5.28 1841 8.81 -13.2ExtendStay STAY .88f 4.5 41 21.28 16.27 803 19.72 +3.8Exterran n EXTN ... ... ...cc 33.69 23.29 107 28.88 -8.1ExtraSpce EXR 3.12 3.4 22 95.96 73.70 945 92.58 +5.9ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 10752 81.64 -2.4F -FB Finl n FBK .06p ... 17 45.43 32.84 153 42.23 +.6FBL Fn FFG 1.84 2.3 18 81.75 59.75 12 79.30 +13.9sFCB Fin FCB ... ... 23 61.00 39.90 238 61.25 +20.6FGL Hldg n FG ... ... ... 11.94 8.65 883 8.96 -11.0FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1231 91.09 -3.8FNBCp PA FNB .48 3.5 14 14.92 12.02 1828 13.72 -.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 15 28.18 -3.6FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 18.69 -3.1FTFQMom MOM ... ... ...q 26.26 22.36 0 25.85 +7.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.66 -4.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 29.20 -2.7FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 2 24.90 -2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 42

FQFO USDv OUSA .20e ... ... 33.39 28.98 34 30.60 -4.1FS Invest FSIC .76 9.8 9 9.40 6.95 975 7.75 +5.4FTE Net n FTNW ... ... ... 26.25 14.10 10 16.75 +1.5sFTI Cnslt FCN ... ... 26 61.68 31.65 207 60.93 +41.8sFTS Intl n FTSI ... ... ... 22.00 18.84 666 21.91 +11.7Fabrinet FN ... ... 13 47.02 24.02 200 36.83 +28.3FactsetR FDS 2.56 1.3 25 217.36 155.09 401 201.10 +4.3FairIsaac FICO .08 ... 46 182.34 131.35 126 180.41 +17.8FairmSant FMSA ... ... 38 6.39 2.47 2138 6.11 +16.8FangHldg SFUN .20e 3.7 ...dd 5.69 3.01 2779 5.41 -3.0Farmland FPI .51 6.1 76 10.09 7.15 267 8.37 -3.6Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 7 24.64 -4.4FedExCp FDX 2.00 .8 15 274.66 191.93 964 252.59 +1.2sFedAgric AGM 2.32 2.5 ... 92.71 58.17 48 92.25 +17.9FdAgricA AGM/A 2.32 2.7 25 85.56 56.10 1 84.64 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.25 +.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.02 -1.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 20 135.59 106.41 587 116.61 -12.2FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.32 14 21.67 -13.9FedSignl FSS .28 1.2 29 24.86 15.47 196 24.20 +20.5FedInvst FII 1.08f 4.3 9 36.76 24.11 770 25.06 -30.5tFedPMu FMN .88 6.7 ...q 15.07 13.22 21 13.22 -5.8Ferrari n RACE ... ... ... 141.56 84.38 180 132.46 +26.3Ferrellgs FGP .40 10.9 ...dd 5.75 2.87 176 3.68 -14.0Ferro FOE ... ... 17 25.50 16.48 265 21.10 -10.6FiatChrys FCAU ... ... ... 24.95 10.33 3743 22.62 +26.8FibriaCelu FBR .09e .5 ... 22.05 9.56 1020 19.18 +30.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 7 48.33 -5.1FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 8 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.42 20 48.65 -3.2FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 56 41.13 +5.1FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 37 30.06 -12.4sFidEnergy FENY .53e 2.4 ...q 22.05 17.01 379 21.73 +8.4FidFinan FNCL .60e 1.4 ...q 43.90 34.09 163 41.66 +2.2FidHlthCre FHLC .70e 1.7 ...q 44.44 36.36 177 40.92 +2.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 64 38.67 -.1Fid Val n FVAL ... ... ... 35.18 28.65 19 33.00 +.4Fid Qual n FQAL ... ... ... 34.02 28.27 12 32.51 +2.3FidInfoTch FTEC .42e .8 ...q 56.55 42.32 309 55.08 +10.2Fid Moment FDMO ... ... ... 33.84 27.70 22 33.30 +6.5Fid LowVol FDLO ... ... ... 32.45 27.57 10 30.91 +1.0Fid RisR n FDRR ... ... ... 32.71 27.94 60 30.71 +.2Fid CoreD n FDVV ... ... ... 30.41 26.24 29 29.50 +2.8FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 71 23.21 -6.0FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 54 32.69 -5.3FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 19 28.42 -8.1FidelMatls FMAT .53e 1.5 ...q 37.11 30.37 38 34.68 -1.0FidlNatFn FNF 1.20f 3.1 15 42.52 30.32 782 38.31 -2.4FidNatInfo FIS 1.28 1.2 19 105.02 83.36 1348 103.50 +10.0FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 103 12.19 -7.3Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... ...cc 89.90 40.02 733 83.20 +16.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.62 546 54.52 -2.7FtBcp 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 8.05 4.48 2024 7.93 +55.5sFstCash FCFS .88f .9 35 94.75 52.65 225 93.15 +38.1sFstCwlth FCF .36f 2.3 22 15.79 12.05 355 15.85 +10.7FstData n FDC ... ... 10 19.85 14.73 2498 19.36 +15.9FstHorizon FHN .48 2.5 17 20.86 15.84 2553 19.56 -2.2FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.28 +.3FstInRT FR .87 2.7 21 32.91 27.61 1218 31.64 +.5FMajSilv g AG ... ... ...dd 8.95 4.93 3009 7.31 +8.5FstRepBk FRC .72 .7 ... 105.52 84.56 1431 100.35 +15.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 4 25.38 -.5FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 25.96 -.7FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.46 -1.2FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 7 24.73 -2.6FtRpBk pfG FRCpG ... ... ... 27.50 24.09 12 25.06 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 94 9.40 +3.0FtTrGlob FAM .90 8.6 ...q 12.15 10.45 16 10.47 -9.6FT MCGr FNY .15e .4 ...q 43.48 33.60 54 42.79 +9.2FT MCVal FNK .40e 1.1 ...q 37.68 32.17 10 35.93 -.9FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 33.19 -2.4sFT SCGr FYC .04e .1 ...q 47.27 36.49 146 46.58 +9.6FT SCVal FYT .26e .7 ...q 38.64 32.07 11 37.82 +2.6FT MegaCp FMK .44e 1.3 ...q 36.82 29.44 2 34.72 +3.6FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 119 14.37 +4.6sFTDJMic FDM .49e 1.0 ...q 50.45 41.59 11 50.14 +5.7FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 53 17.50 -6.5FtTEqCom ERM ... ... ... 23.64 19.97 1 22.26 -.4FtT EqTact TERM ... ... ... 23.62 19.41 9 22.20 -.7FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 748 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 19.81 -.7FT EM Sl n RNEM ... ... ... 59.26 51.56 1 53.01 -2.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 10 39.26 -.1tFT PfInc n FPEI ... ... ... 21.03 19.38 37 19.33 -4.0FT VolIn n HDMV ... ... ... 36.34 32.75 8 34.78 +1.3FT VolD n HUSV ... ... ... 23.72 21.53 38 22.64 -1.5FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 43 23.24 -12.3FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 45 16.35 -8.2FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 57 15.54 -4.0FTArcaBio FBT ... ... ...q 147.10 102.93 46 137.40 +10.3FTDJInet FDN ... ... ...q 133.25 92.00 310 131.54 +19.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 253 23.29 +2.2FT ConDis FXD .30e .7 ...q 45.57 35.88 42 40.81 -3.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 33 45.52 -6.5sFT Engy FXN .33e 1.9 ...q 17.46 12.25 555 17.09 +10.4FT Fincl FXO .65e 2.0 ...q 32.92 27.30 122 32.06 +2.4FT HlthCr FXH ... ... ...q 76.92 63.96 58 72.82 +4.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 84 40.10 -1.2FT Matls FXZ .37e .8 ...q 46.43 37.38 23 43.87 +.1FT Tech FXL .13e .2 ...q 59.90 43.15 96 56.77 +10.6FT Utils FXU .67e 2.6 ...q 28.59 23.46 43 25.38 -2.5FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 100 26.32 -.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 44.46 -2.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 346 22.72 -7.5FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.90 78 14.92 -9.2FT USIPO FPX .32e .4 ...q 74.54 58.86 52 71.20 +4.3FTChnd FNI .19e .5 ...q 43.90 34.22 13 39.20 -1.0FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.17 +.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.93 -1.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 11 48.18 -1.1FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.87 131 21.91 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 107 60.02 +2.5FT LCGr FTC .24e .4 ...q 67.59 54.23 97 66.32 +8.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 77 53.32 -2.4FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 115 13.15 -15.3FT MCCore FNX .51e .7 ...q 69.65 57.46 28 68.12 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 117 28.64 -4.8FTFutStrt FMF ... ... ... 51.53 37.80 13 48.61 +2.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 8 13.38 -6.0FT MultCG FAD .20e .3 ...q 72.43 57.16 4 71.21 +8.5FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.10 -1.5FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 78 10.84 -8.6FT REIT FRI .39e 1.8 ...q 24.11 20.20 40 21.89 -6.0sFT SCCore FYX .38e .6 ...q 64.99 52.93 22 64.25 +5.0FTSpecFin FGB .70 11.6 ...q 7.57 5.65 47 6.05 -1.5FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.92 21 11.99 -6.2FTrVL100 FVL .05e .2 ...q 25.04 20.81 1 23.95 +2.4FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 499 30.08 -2.5FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 11 14.88 -8.8FTrSenFlt FCT .72 5.5 ...q 13.66 12.62 101 12.99 +1.2FirstEngy FE 1.44 4.3 7 35.56 28.66 3562 33.56 +9.6Fitbit n FIT ... ... ...dd 7.32 4.51 1789 5.23 -8.4500.com WBAI ... ... 75 23.22 8.93 81 17.32 +71.3FiveOaks OAKS .40m 11.9 5 5.61 2.55 74 3.34 -16.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 3 25.55 +1.3tFvPntHld n FPH ... ... ... 16.24 11.42 763 11.66 -17.3FlagstarB FBC ... ... 29 40.06 28.43 102 35.18 -6.0tF&C DynPf DFP 1.92 8.4 ...q 28.36 23.00 48 22.98 -13.8FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 44 13.37 -10.7tFlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 20 10.67 -9.7FlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.31 92 18.41 -10.0tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.13 31 19.12 -11.5Flanign BDL .25f .9 14 30.95 20.20 2 26.33 +11.6Fleetcor FLT ... ... 25 213.74 138.43 623 199.58 +3.7FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.89 10 114.14 +2.0FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 52.45 13 58.74 -1.7FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 305 35.19 +5.7Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 122 24.15 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 48 24.36 -2.4FlxCoreSl n BNDC ... ... ... 28.51 24.03 1 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.89 +.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 29.52 +1.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 2 62.10 -1.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 10 46.40 -4.8FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 11 69.46 +.4FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 9 24.80 -2.8FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.35 -.8FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 57 26.27 -1.9FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 8 44.54 +.9FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 2 44.68 +1.1FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 67 45.68 +1.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.43 FlexSolu FSI ... ... 11 2.58 1.33 30 1.61 -11.5Flor&Dec n FND ... ... 47 58.28 32.72 563 45.51 -6.5Flotek FTK ... ... ...dd 10.24 3.15 1328 3.35 -28.1FlowrsFds FLO .68 3.5 22 22.82 16.80 1552 19.49 +.9Flowserve FLS .76 1.7 ...cc 49.53 37.51 1187 44.59 +5.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1480 50.13 -2.9FlyLeasing FLY 1.00 6.8 13 14.97 11.54 209 14.73 +14.1FEMSA FMX .74e .9 ... 103.82 82.27 360 84.12 -10.4FootLockr FL 1.38f 3.1 18 60.64 28.42 2420 44.27 -5.6FordM F .60a 5.2 6 13.48 10.14 22359 11.52 -7.8ForestCA FCE/A .72 3.7 16 26.30 19.24 913 19.62 -18.6Forestar FOR ... ... 15 26.39 14.10 91 23.30 +5.9ForsightEn FELP .13 ... ...dd 5.12 3.28 26 3.86 -11.7Fortis n FTS 1.70 5.2 ... 38.24 31.41 182 32.48 -11.4Fortive n FTV .28 .4 ... 80.31 61.80 1555 76.11 +5.2FortTrInf n FTAI 1.32 8.1 ...dd 20.13 15.45 219 16.28 -18.3FortunaSlv FSM ... ... 23 6.08 4.03 774 5.56 +6.5FBHmSec FBHS .80 1.4 19 73.62 53.56 1443 56.92 -16.8ForumEn FET ... ... ...dd 17.97 10.05 1052 15.20 -2.3FoundBld n FBM ... ... ... 16.40 11.03 114 14.53 -1.8FourCorP s FCPT 1.10 5.0 17 26.96 21.28 257 22.20 -13.6FourSeEd n FEDU 3.32 44.0 18 10.45 5.67 47 7.54 -16.2FrancoN g FNV .96f 1.4 68 86.06 66.19 361 70.77 -11.5FrankCov FC ... ... ...dd 31.20 17.35 22 25.95 +25.1FrankFn n FSB .40p ... 18 42.65 30.30 38 36.15 +6.0FrankLibInt FLQH ... ... ... 28.16 23.58 25.24 -.4FrankLibEm FLQE ... ... ... 35.59 29.67 34 32.06 -3.0FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.03 -3.7FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.53 -.1FrnL LoV n FLLV ... ... ... 32.50 28.32 30.66 +1.2FrnkLInvGr FLCO ... ... ... 24.89 23.52 0 23.57 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 4 29.10 +.7FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.45 24.17 28.45 +8.6 FrkL USMid FLQM ... ... ... 29.28 24.87 28.06 +.2FrankRes BEN .92f 2.7 11 47.65 31.67 1986 34.47 -20.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 11.93 7.08 351 7.70 -28.3FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 61 11.01 -6.9tFrkUnv FT .47 7.2 ...q 7.39 6.62 62 6.61 -7.8FranksIntl FI .30 4.0 ... 9.15 4.93 850 7.52 +13.1FrptMcM FCX .20 1.2 11 20.25 11.05 27658 17.17 -9.4FresenMd FMS .51e 1.0 ... 57.94 44.88 120 50.75 -3.4FDelMnt FDP .60 1.3 20 52.64 43.02 173 46.01 -3.5FriedmInd FRD .08 1.3 ...dd 6.79 5.15 2 6.10 +7.4Frontlne rs FRO .60e ... 37 6.50 3.79 273 4.79 +4.4FullerHB FUL .62f 1.2 26 58.74 46.62 250 52.35 -2.8FutureFuel FF .24a 1.8 16 16.22 11.32 66 13.50 -4.2G -GAMCO s GBL .10f .4 ... 32.60 23.97 17 26.73 -9.8GATX GATX 1.76f 2.4 14 76.26 56.00 193 73.40 +18.1GATX 66 GMTA ... ... ... 27.00 22.81 34 24.90 -5.2GCP ApT n GCP ... ... 28 34.79 27.25 374 30.80 -3.4GDL Fund GDL .64 6.8 ...q 10.38 9.13 51 9.38 -3.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 5421 20.38 -12.9GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 2 24.12 -4.4GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 85 25.97 +.1GMS Inc n GMS ... ... 15 39.98 27.21 392 28.97 -23.0GNC GNC .80 23.6 3 10.95 3.08 1344 3.39 -8.1GP Strat GPX ... ... 25 31.25 19.00 22 19.35 -16.6GTT Comm GTT ... ... ...dd 62.32 28.30 384 47.55 +1.3GabCvInc GCV .48 7.8 ...q 6.47 4.91 13 6.12 +3.7GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.72 -2.9GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 123 22.76 -2.8GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 5 25.43 -2.7GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.53 -3.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 24.97 -1.5GabelliET GAB .60 9.5 ...q 6.65 5.87 503 6.34 +2.4GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.61 -1.9GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 4 24.15 -2.2Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.22 -1.3GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 7 24.03 -4.4GabGSmM GGZ ... ... ... 13.61 11.73 6 12.24 -3.9GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 2 25.50 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 4 18.68 -12.3GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 6 50.46 +.5GabGoAn n GGO ... ... ... 24.74 16.18 18.50 +2.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 25 9.83 -4.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 5 25.83 -1.9GabMultT GGT .88e 9.1 ...q 10.09 8.42 28 9.62 +4.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.75 -5.4GabUtil GUT .60 10.4 ...q 7.20 5.68 1004 5.75 -19.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.55 -.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.07 -1.5Gasa rs GFA ... ... ... 12.99 5.53 25 7.35 -41.8Gain Cap GCAP .24 2.9 13 13.26 5.63 177 8.15 -18.5Gallaghr AJG 1.64 2.4 26 72.77 56.19 533 68.14 +7.7GamGldNR GGN .84 16.4 ...q 5.77 4.80 413 5.11 -1.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 23.00 -7.3GamNRG&I GNT .84 13.0 ...q 7.23 6.00 64 6.44 -4.0GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.65 -5.4GameStop GME 1.52 12.0 ...dd 22.96 12.20 4522 12.67 -29.4Gannett n GCI .64 5.8 ...cc 12.38 7.46 1238 11.11 -4.1Gap GPS .97f 3.1 16 35.68 21.02 4415 31.75 -6.1GardDnv n GDI ... ... ... 38.00 19.91 1535 34.41 +1.4Gartner IT ... ... 40 142.16 111.57 936 131.35 +6.7GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 54 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 7 26.38 +1.1GasLog GLOG .56 3.1 37 22.55 12.75 295 18.35 -17.5GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 3 26.59 GastarExp GST ... ... ...dd 1.39 .38 1313 .70 -33.3Gastar pfA GSTpA 2.16 13.6 ... 20.30 6.40 2 15.94 -11.1Gastar pfB GSTpB 2.69 14.7 ... 23.23 8.46 4 18.35 -2.8GatesInd n GTES ... ... 29 18.72 14.77 275 15.92 -11.9GazitGlobe GZT .37e 4.0 ... 11.00 9.01 45 9.39 -10.8GeeGroup JOB ... ... ...dd 5.73 2.00 4 2.89 +4.0GencoSh rs GNK ... ... ...dd 18.98 8.47 769 18.75 +40.8Generac GNRC ... ... 18 53.78 33.77 232 50.12 +1.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 31 34.70 +.9GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 5 25.94 -2.4GnCable BGC .72 2.5 36 30.18 14.95 8178 29.15 -1.5GenDynam GD 3.72f 1.8 22 230.00 191.00 1296 204.37 +.5GenElec GE .48 3.1 ...dd 29.47 12.73 64407 15.29 -12.5GECap5-53 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 4.7 11 60.69 41.01 5184 41.93 -29.3GenMoly GMO ... ... ...dd .53 .28 104 .40 +22.5GenMotors GM 1.52 4.0 ...dd 46.76 33.04 6945 38.28 -6.6GMot wtB GM/WSB ... ... ... 28.76 15.10 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 336 6.11 -7.7Gensco GCO ... ... 13 45.90 20.90 150 44.45 +36.8GenesWyo GWR ... ... 26 84.40 63.70 250 76.86 -2.4GenesisEn GEL 2.88f 12.8 55 32.59 18.42 296 22.49 +.6sGenesisHlt GEN .24 11.2 ...dd 2.05 .60 1998 2.15 +181.8GenieEn n GNE .30 5.7 ... 8.01 3.82 26 5.23 +20.0tGenieE pfA GNEpA .64 9.0 ... 7.94 7.02 32 7.11 -3.1Genpact G .30 ... 20 34.79 26.83 644 30.58 -3.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 2124 91.78 -3.4Genworth GNW ... ... 2 4.15 2.66 3958 3.58 +15.1GeoGrp s GEO 1.88 7.8 14 33.40 19.05 519 24.16 +2.4sGeoPark GPRK ... ... ... 17.20 6.48 428 16.50 +66.5GaPw 77 n GPJA ... ... ... 26.14 23.01 24 24.31 -5.1Gerdau GGB .02e .4 ... 5.32 2.60 8833 4.62 +24.2GerNew GF 1.23e .4 ...q 21.49 15.85 10 19.18 -1.3GettyRlty GTY 1.28 5.1 14 29.89 22.68 141 25.13 -7.5GigCapit n GIG ... ... ... 10.22 9.60 557 9.77 +1.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 321 28.93 -10.4Glatfelter GLT .52 3.0 14 23.85 15.76 132 17.44 -18.2Glaukos n GKOS ... ... ... 44.76 23.08 340 34.17 +33.2GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3241 40.33 +13.7GblBrCopp BRSS .24 .8 12 36.50 27.50 94 31.95 -3.5GlbMed n GMRE .20p ... ...cc 10.25 6.34 44 8.56 +4.4GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 6 24.62 -2.8GlobNetL n GNL .94 5.0 31 22.99 15.55 351 18.93 -8.0GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 2 24.68 -3.9GlobPtrs GLP 1.85 10.6 ...dd 19.30 15.17 112 17.45 +4.5GlobPay s GPN .04 ... 38 118.94 87.30 1287 111.92 +11.7GlbShipLs GSL .40 26.7 ...dd 1.94 .97 204 1.50 +29.3GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 5 24.77 +3.5GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 0 22.84 +.6GbXSpDvE SDEM .63e ... ...q 17.90 15.17 1 15.53 -4.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.18 -.5GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.63 GblXPortgl PGAL .36e 2.7 ...q 13.33 11.06 5 13.10 +10.2GblXColum GXG .41e 3.9 ...q 11.51 9.33 150 10.53 +5.1GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 3 22.92 -4.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 114 12.98 -4.5GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 1 21.68 +3.9GblXArg ARGT .09e .3 ...q 38.46 27.40 138 31.40 -11.1GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 56 24.37 -4.8GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 46 11.76 -3.3GblXGuru GURU .28e .9 ...q 31.88 26.57 5 31.08 +4.6GbXGreece GREK .13e 1.3 ...q 11.56 8.57 2035 9.68 -5.8GblXChCon CHIQ .12e .6 ...q 19.96 14.08 42 19.04 +2.0GblX MLP MLPA .90e 9.6 ...q 11.21 8.14 614 9.38 -4.9GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 1 10.71 +1.7GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 5 13.38 +17.8GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 206 20.96 -3.8GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 54 18.79 +4.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 17.03 +.1GblXPakist PAK ... ... ...q 18.60 11.16 360 11.90 -3.9GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 15.20 -.5sGblXNorway NORW .83e 5.7 ...q 14.76 11.19 20 14.68 +11.8GblXScUS n SCIU ... ... ...q 32.53 28.31 20 31.51 +1.9GblXScEu n SCID ... ... ...q 29.75 26.22 0 28.65 +3.4GblXScAs n SCIX ... ... ...q 27.08 24.01 0 26.08 +.7GblXScJp n SCIJ ... ... ... 33.72 28.85 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 23.99 -3.6GbXNigeria NGE .31e 1.4 ...q 27.10 15.99 25 22.64 +4.3GbX US Inf PAVE ... ... ... 17.80 13.80 33 16.66 -.7GblFound n BOSS ... ... ... 20.72 15.50 1 19.02 +9.8GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 96 27.51 +.6GlbXSilv rs SIL ... ... ...q 36.66 28.21 126 31.09 -4.7GlbXLith rs LIT ... ... ...q 41.21 28.71 409 34.30 -11.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.98 -1.4GbXUran rs URA ... ... ...q 16.36 11.81 600 13.47 -10.5GlblScape GSB .06 1.6 21 5.51 3.27 43 3.78 +6.5Globalstar GSAT ... ... ...dd 2.30 .53 11880 .57 -56.5GlobantSA GLOB ... ... 52 55.74 34.82 159 50.00 +7.6sGlobusMed GMED ... ... 44 52.56 27.79 705 52.57 +27.9Glowpoint GLOW ... ... ...dd .65 .15 92 .20 -43.3GoDaddy n GDDY ... ... 100 71.81 40.55 1676 70.65 +40.5GolLinhs s GOL ... ... ... 14.48 4.40 817 8.29 -5.4GoldFLtd GFI .02e .6 ... 4.70 3.33 2326 3.60 -16.3GoldResrc GORO .02 .4 70 5.95 3.37 323 5.63 +28.0GoldStdV g GSV ... ... ... 2.07 1.25 259 1.51 -13.7Goldcrp g GG .24 1.8 19 15.55 11.64 3904 13.56 +6.2GoldenMin AUMN ... ... ... .68 .36 71 .40 -6.9GoldStr g GSS ... ... 6 .92 .56 420 .70 -21.5GldFld GV ... ... 11 6.38 3.60 45 4.35 -11.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 117 25.74 -2.9GS BDC n GSBD 1.80 8.6 11 23.25 18.78 71 20.88 -5.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 71 30.71 +2.4GS ActEM GEM ... ... ...q 39.44 30.92 108 35.48 -.9GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.45 +2.4GS ActJpn GSIY ... ... ... 36.02 29.67 1 34.51 +2.6GS US LgC GSEW ... ... ... 46.27 40.58 11 44.12 +1.5GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.44 -2.2GS CpBd n GIGB ... ... ... 50.44 47.73 5 47.75 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.73 201 54.90 +2.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 71 100.04 +.1GS Indus n GVIP ... ... ... 57.97 45.03 3 55.14 +4.1sGS SCap n GSSC ... ... ... 46.32 39.39 9 46.04 +6.3sGSCI37 GSC ... ... ...q 27.91 17.55 2 27.91 +16.4GoldmanS GS 3.20f 1.3 23 275.31 209.62 2546 238.00 -6.6GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 29 27.12 -5.0GoldS pfN GSpN ... ... ... 28.34 25.95 31 26.08 -6.3GoldS pfB GSpB 1.55 6.0 ... 27.09 25.20 12 25.95 +.3GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 18 22.93 +.8GoldS pfA GSpA .96 4.3 ... 24.46 21.25 39 22.45 -.4GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 67 22.59 GS MLPEn GER .64 9.6 ...q 7.70 5.25 167 6.64 +8.0GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 225 9.20 +2.9GoodrPet n GDP ... ... ... 15.75 8.20 36 13.49 +23.6sGormanR GRC .50 1.5 30 33.93 23.55 80 34.08 +9.2vjGrace GRA .96 1.3 22 77.37 58.48 902 73.38 +4.6Graco s GGG .53 1.1 15 49.69 34.89 716 46.68 +3.2GrahamCp GHM .36 1.4 17 25.54 17.97 48 25.18 +20.3GrahamH s GHC 5.32f .9 22 625.45 536.90 12 595.10 +6.6Graingr GWW 5.44f 1.8 27 317.51 155.00 767 305.89 +29.5Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.55 -5.1GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 4578 27.47 +3.0sGranTrra g GTE ... ... ...dd 3.49 1.93 1887 3.41 +26.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 45.94 213 58.34 -8.0 GranitPnt n GPMT 1.52f 8.3 56 19.30 16.15 405 18.32 +3.3GraniteRE GRP/U 2.30 ... ... 42.49 36.24 1 40.90 +4.7Gran Gld n BAR ... ... ... 142.87 123.68 20 129.10 -.9sGranCom n COMB ... ... ... 27.12 24.80 6 27.22 +4.0GranSP n COMG ... ... ... 32.29 24.96 0 31.06 +12.2GrphTInt n EAF ... ... ... 20.01 14.44 520 19.60 +26.5GraphPkg GPK .30 2.0 16 16.74 12.65 2902 15.03 -2.7GrayTelev GTN ... ... 7 17.80 10.70 1806 11.95 -28.7GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.25 -28.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 36 13.22 -4.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 214 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 28.46 828 32.19 -.2GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 154 43.79 +10.0GreenDot GDOT ... ... 37 74.23 36.01 304 71.15 +18.1GreenTrH n GHG ... ... ... 17.87 10.75 206 17.25 +33.2GreenbCos GBX .92f 1.8 11 54.45 41.45 437 50.60 -5.1sGreenhill GHL .20 .7 ...dd 28.05 13.80 305 28.20 +44.6Greif A GEF 1.68 2.7 21 65.60 47.97 157 61.47 +1.5Greif B GEF/B 2.51e 3.9 21 71.95 52.50 9 65.05 -6.2Griffon GFF .28f 1.2 24 24.50 17.45 62 22.90 +12.5Group1 GPI 1.00 1.4 9 84.47 51.62 334 69.52 -2.0GrubHub GRUB ... ... ...cc 112.41 41.35 537 102.65 +43.0tGAeroPac PAC 2.78e 3.3 ... 119.87 85.41 138 84.13 -18.1tGpoASur ASR 3.31e ... ... 229.45 163.29 37 165.00 -9.6GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 171 8.58 +.9GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 1 9.55 +2.1GpSuprvi n SUPV ... ... ... 33.85 16.36 1021 18.77 -36.0GpTelevisa TV ... ... ... 27.37 14.20 1672 17.75 -4.9GuangRy GSH .63e 2.2 ... 37.43 24.43 4 28.60 -14.4Guess GES .90 3.8 ...cc 26.15 11.10 1887 23.80 +41.0GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 27 21.24 -6.6Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 35 21.75 -.8GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.86 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +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 167.46 137.04 155.08 +.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 28.25 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 95.96 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 165.85 179.20 -.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 7.72 146 8.65 -2.8GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.16 26.55 +5.7GugShippg 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 2.3 ...q 33.23 24.96 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.48 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 37.78 +1.2Gug 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 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.15 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 21.24 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 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs 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 46.57 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.30 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 21.85 18.80 175 21.24 -1.6Guidewire GWRE ... ... ...dd 94.46 64.05 323 91.70 +23.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 53 34.12 +19.8H -HCA Hldg HCA .35p ... 16 106.84 71.18 1681 103.41 +17.7HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 57 42.43 +41.9HCP Inc HCP 1.48 6.4 13 33.67 21.48 2774 23.10 -11.4HDFC Bk HDB .37e .4 ... 110.77 85.56 926 96.06 -5.5HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.30 303 34.85 -28.4HMG HMG ... ... ...dd 16.33 8.94 3 13.73 +9.9HNI Corp HNI 1.18f 3.2 18 46.53 31.16 168 36.74 -4.7HP Inc HPQ .56f 2.5 13 24.75 17.10 8676 22.07 +5.0HRG Grp HRG ... ... ...dd 19.77 9.42 1283 12.55 -26.0HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1347 50.51 -2.2HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 20 25.94 +.5HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5Haemonet HAE ... ... 83 91.55 38.47 380 89.17 +53.5HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 6022 5.42 -28.4Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6166 53.24 +8.9HalyrdHlt HYH ... ... 26 54.46 35.79 179 53.69 +16.3HamBchBr HBB .34 1.3 ... 41.00 20.97 24 27.20 +5.9HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 24 39.81 +1.2tHanJS JHS .87e 6.5 ...q 15.12 13.36 13 13.33 -10.2HanJI JHI 1.45e 9.0 ...q 18.85 16.11 20 16.18 -7.5HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 40 15.35 -10.4HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 41 20.80 -2.9HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 35 20.17 -6.1HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 62 17.91 -4.5HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 52 22.40 -9.2Hanesbds s HBI .60 3.3 9 25.73 16.38 6945 18.23 -12.8HannArms HASI 1.32 7.1 34 25.28 17.33 369 18.59 -22.7HanoverIns THG 2.16 1.8 65 121.39 82.11 182 119.66 +10.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.30 -.1HarleyD HOG 1.48 3.5 13 56.95 39.34 979 42.63 -16.2HarmonyG HMY .05 ... ... 2.53 1.56 3545 1.75 -6.4HarrisCorp HRS 2.28 1.5 27 170.54 107.78 614 150.73 +6.4sHarsco HSC .20m .8 62 24.95 14.27 506 24.35 +30.6HarteHk rs HHS ... ... ... 14.40 7.27 29 11.03 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 39.53 -1.6HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 25 29.01 -.9HartfdFn HIG 1.00 1.9 18 59.20 48.85 1664 53.75 -4.5HartfFn wt HIG/WS ... ... ... 53.33 42.97 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 71 19.55 -13.7HavertyA HVT/A .38a 1.9 15 27.10 18.00 20.13 -13.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 363 33.41 -7.6Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 115 6.23 +4.7HlthcrRlty HR 1.20 4.5 42 36.25 26.09 909 26.71 -16.8HlthcreTr HTA 1.22 5.0 47 32.84 24.06 1386 24.45 -18.6HeclaM HL .01e .3 ...dd 6.01 3.25 3593 3.93 -1.0HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 53.75 +1.4Heico s HEI ... ... ... 93.55 56.47 141 90.60 Heico A s HEI/A ... ... 57 78.65 48.12 67 73.60 HelixEn HLX ... ... 3 8.70 4.82 858 8.05 +6.8HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 726 70.72 +9.4Hemisphrx rs HEB ... ... ... .74 .28 468 .32 -9.0HennCap n HCAC ... ... ... 11.00 8.97 0 10.01 +2.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 7 10.65 +2.7Herbalif s HLF ... ... 24 56.75 30.36 2651 54.00 HercHld n HRI ... ... ... 72.99 35.10 114 57.43 -8.3HercTGC HTGC 1.24 9.9 12q 13.97 11.55 284 12.49 -4.8HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.12 -2.0HeritageIns HRTG .24 1.4 61 19.15 8.85 132 17.69 -1.8Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 1 24.39 -3.0sHersha rs HT 1.12 5.5 15 20.18 16.60 358 20.25 +16.4Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 3 23.16 -6.1Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.26 -6.0Hershey HSY 2.62 2.9 20 116.16 89.10 817 91.65 -19.3HertzGl HTZ ... ... ... 27.27 8.52 2706 16.70 -24.4Hess HES 1.33f 2.1 ...dd 65.89 37.25 3284 63.82 +34.4Hess pfA HESpA ... ... ... 73.70 48.24 7 71.73 +23.9HessMidP n HESM 1.33f 6.5 19 24.21 18.32 93 20.35 +2.7HP Ent n HPE .56f 3.2 44 19.48 12.70 14393 17.41 +21.2sHexcel HXL .50 .7 26 72.30 49.96 347 71.35 +15.4Hi-Crush HCLP 1.05e 7.4 16 14.85 7.25 1303 14.20 +32.7sHighPtRs HPR ... ... ...dd 7.45 2.66 2092 7.14 +39.2HighlFlR n HFRO ... ... ... 16.60 15.00 112 15.90 +2.6HighwdPrp HIW 1.85 4.0 20 53.34 41.34 1180 45.84 -10.0Hill Intl HIL ... ... ...dd 6.00 4.25 66 5.60 +2.8Hill-Rom HRC .80 .9 23 91.32 71.91 285 89.74 +6.5HillenInc HI .83 1.7 23 49.35 34.65 223 48.00 +7.4HillmCT pf HLMp 2.90 9.1 ... 36.95 29.63 9 32.01 -6.8HilltopH HTH .28 1.2 12 28.32 21.47 302 23.36 -7.8HilGrVa n HGV ... ... ... 47.75 32.20 533 40.18 -4.2Hilton HLT .60 .7 42 88.11 60.54 1645 82.76 +3.6HoeghLP HMLP 1.72 9.2 12 20.00 15.33 161 18.65 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 8 25.49 -5.3HollyEngy HEP 2.62f 8.9 14 36.05 26.09 171 29.39 -9.5HollyFront HFC 1.32 1.8 18 75.33 23.46 2907 72.94 +42.4HomeDp HD 4.12 2.2 26 207.61 144.25 4585 186.87 -1.4Honda HMC .84e 2.5 ... 37.29 27.05 767 33.05 -3.0HonwllIntl HON 2.98 2.0 67 165.13 131.42 3348 150.87 -1.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 49 44.75 +1.5HorizGbl n HZN ... ... 30 19.26 5.13 272 6.38 -54.5HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.70 +1.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 7 50.06 -.5HorGKWld KLDW ... ... ...q 35.73 30.14 4 34.78 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 43

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 5 20.45 -4.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.61 +1.5Hormel s HRL .75 2.1 22 38.00 29.75 2057 35.84 -1.5Hornbeck HOS ... ... ...dd 4.87 1.51 552 3.58 +15.1HostHotls HST 1.00a 4.7 18 21.53 17.26 6560 21.22 +6.9HoulihnL n HLI 1.08 2.2 20 52.81 32.72 172 50.23 +10.6HstnAEn HUSA ... ... ... 1.05 .22 1231 .28 -16.7HovnanE HOV ... ... ...dd 3.41 1.65 696 1.83 -45.4HHughes HHC ... ... 27 140.38 114.28 344 131.10 -.1HuanPwr HNP 2.45e 8.8 ... 31.85 23.64 36 27.85 +11.4Hubbell HUBB 3.08 2.8 21 149.03 100.55 1576 110.62 -18.3HubSpot HUBS ... ... ...dd 124.45 63.00 545 114.05 +29.0HudBayM g HBM .02 ... 11 10.25 4.60 707 7.30 -17.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 1699 34.12 -.4HugotnR HGT .09e 10.9 3 1.95 .55 208 .82 -41.2Humana HUM 2.00f .7 25 299.85 223.40 687 292.39 +17.9HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.88 +4.0HuntgtnEco HECO .47e .2 ...q 44.87 39.36 42.18 +1.2HuntgtnIng HII 2.88 1.3 21 276.69 183.42 308 220.74 -6.3Huntsmn HUN .65 2.0 11 36.09 23.12 3006 32.02 -3.8Huya n HUYA ... ... ... 24.35 15.25 1637 19.48 +21.3Hyatt H ... ... 38 83.02 54.38 679 80.49 +9.5HysterYale HY 1.21 1.7 18 93.90 62.62 35 70.33 -17.4I -IAMGld g IAG 1.52f 25.5 99 7.25 4.26 2753 5.95 +2.1ICICI Bk IBN .16e 1.9 ... 11.26 7.89 4414 8.49 -12.7IDT Cp IDT 1.00f 18.7 ... 17.71 5.08 266 5.34 -49.6IEC Elec IEC ... ... ...cc 5.49 3.42 25 5.40 +31.1ING ING .14e .9 ... 20.58 15.51 3602 15.81 -14.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 39 25.57 +.1ING 6.375 ISF 1.59 6.1 ... 26.13 25.40 76 25.87 +.7ION Geo rs IO ... ... ...dd 32.45 3.20 286 25.80 +30.6iPInvVix 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 24.72 -2.0IQ HdgMult QAI ... ... ...q 33.13 29.25 117 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.63 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 0 22.15 +1.1IQ Ch SC n CSML ... ... ... 29.58 23.89 42 28.49 +1.6IQ HdgEv QED ... ... ...q 22.00 20.65 21.17 +1.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.15 -4.0IQ CorePl n AGGP ... ... ... 20.27 18.67 64 18.86 -5.5tIQ CoreBd n AGGE ... ... ... 19.86 18.34 7 18.41 -5.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 26 24.32 -.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.84 1 22.63 +.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.75 +2.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 9 21.98 +1.5IQ RealRtn CPI ... ... ...q 27.85 27.17 2 27.65 +.8IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 9 25.01 -5.0IQMrgArb MNA ... ... ...q 31.92 30.20 108 30.76 -.9IQ 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 33.77 -3.3IQGblOilSC 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 12 28.30 -.9IQVIA Hldg IQV ... ... 12 110.67 84.30 1349 102.63 +4.8IRSA IRS ... ... ... 32.97 18.04 62 20.11 -32.1iShGold IAU ... ... ...q 13.11 11.61 7336 12.40 -.9siShGSCI GSG ... ... ...q 18.16 13.16 289 18.16 +11.5iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1141 22.83 -1.5iSAstria EWO .37e 1.5 ...q 27.41 20.43 459 24.83 +.8iShBelg EWK .51e 2.5 ...q 23.00 19.33 5 20.61 -2.0iShBrazil EWZ .67e 1.7 ...q 47.85 32.70 26682 39.37 -2.7iShCanada EWC .48e 1.6 ...q 30.60 25.92 3937 29.26 -1.3iShEMU EZU .86e 1.9 ...q 47.13 40.03 2447 44.63 +2.9iSFrance EWQ .58e 1.8 ...q 33.73 28.51 392 32.96 +5.6iShGerm EWG .60e 1.8 ...q 35.87 30.08 1367 33.10 +.2iSh HK EWH .61e 2.3 ...q 26.93 23.03 3512 26.42 +3.9iSh SKor EWY .65e .9 ...q 79.07 65.76 1857 73.71 -1.6iShMexico EWW .78e 1.7 ...q 57.82 45.30 2683 46.02 -6.6iShNeth EWN .66e 2.0 ...q 34.09 28.69 220 32.35 +2.0iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 204 48.22 +.9iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 219 64.57 -7.7iShSpain EWP .99e 3.0 ...q 36.38 31.52 460 32.94 +.5iSSwedn EWD .76e 2.2 ...q 36.71 32.02 165 34.26 +1.1iShSwitz EWL .75e 2.2 ...q 37.84 33.43 311 34.48 -3.1iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 416 31.04 -6.3iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.17 79 49.34 -2.2iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.70 4 53.20 -2.3iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 4 48.68 -4.9iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.57 31 46.99 -6.0iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.70 -6.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 31 41.60 -.5iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 14 10.74 -.9siShGblEnP FILL .59e 2.4 ...q 24.47 17.81 22 24.22 +12.4iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 5 29.77 +1.4iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 15 89.90 +2.0iShEMktSC EEMS .89e 1.7 ...q 57.36 46.20 10 52.13 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.65 74 46.17 -4.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 59 83.72 -.7iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 132 60.84 +.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 21 81.86 +2.6iShThai THD 1.88e 2.0 ...q 103.71 76.79 182 95.77 +3.5iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 51.75 +.9iShChile ECH .71e 1.4 ...q 56.53 41.34 406 52.13 -.1iShBRIC BKF .54e 1.2 ...q 50.94 36.83 32 45.16 +1.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 9 56.57 +2.0iShSilver SLV ... ... ...q 17.14 14.44 5558 15.58 -2.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 330 120.32 +1.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.31 5 103.67 -1.8iShAcwiMV HACV ... ... ...q 29.95 27.42 29.10 -2.3iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 10 170.34 +8.9iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 16 157.68 -.8iShBrazSC EWZS .40e 2.7 ...q 18.14 12.25 50 15.03 -7.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 17 18.18 -2.5iShSPTUS s ITOT ... ... ...q 65.40 54.91 617 62.67 +2.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 45 104.52 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 12 110.63 -2.2iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1302 111.35 -2.4iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 15770 48.03 +4.0iShTransp IYT 1.70e .9 ...q 206.73 162.38 370 193.69 +1.1siShChinaSC ECNS 1.73e 3.1 ...q 56.40 44.65 8 56.10 +11.0iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 1919 274.47 +2.1iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 9 184.14 -.8iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2246 105.31 -3.7iShEMkts EEM .59e 1.3 ...q 52.08 40.90 32047 46.51 -1.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3230 114.23 -6.0iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.43 +2.8iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 722 24.32 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 55.62 34 56.33 -6.9iShGblTech IXN 1.10e .7 ...q 171.45 129.32 57 166.08 +8.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.29 -4.8iSMrnMCG JKH .59e .3 ...q 220.00 180.30 1 215.28 +6.3iShIndones EIDO .35e 1.5 ...q 30.61 23.32 850 23.78 -16.4iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.75 362 161.62 +5.8iShNYMun s NYF ... ... ...q 56.36 54.26 19 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 53.23 88 56.90 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 63 70.10 +.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 201 84.19 +1.6siSSPGlbEn IXC 1.01e 2.6 ...q 39.39 30.34 325 38.94 +9.5iShCalMn s CMF ... ... ...q 59.75 57.68 58 58.09 -1.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.54 -3.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 83.97 +.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 115 43.21 -4.4siShNANatR IGE .85e 2.3 ...q 38.07 30.59 86 37.58 +6.0iSh JPXNik JPXN ... ... ... 70.78 57.37 1 65.92 +1.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.86 207 85.06 +1.7iShLatAm ILF .60e 1.8 ...q 39.54 29.22 2534 34.07 -.3iShUSAMo MTUM .81e .7 ...q 113.60 88.11 2384 111.06 +7.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 160.22 +.5iShPhilpns EPHE .20e .6 ...q 40.19 32.21 250 32.97 -15.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.26 2439 112.15 -1.8iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 291 108.33 -2.2iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 3 45.71 +4.8iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.90 22 51.72 -1.3iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 3 39.45 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.07 55 67.59 +2.3iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 4701 117.09 -7.7iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 39 77.08 +5.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 6 62.85 +2.2iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 699 34.08 +.9iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 12898 71.69 +2.0iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 3 66.24 +3.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 656 88.46 -.8iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 42 59.23 -8.6iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 167 126.74 +5.1iShNorC bt ENOR .58e 2.0 ...q 28.96 21.48 19 28.80 +11.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 83 212.01 +1.9iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 178.70 +2.6iShIreland EIRL .55e 1.1 ...q 50.12 42.90 2 48.47 +1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1041 194.92 +2.7iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 26 57.76 -8.6iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 6221 85.58 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 6 44.30 +12.4iShSft IGV .12e .1 ...q 185.41 131.86 185 180.50 +16.8iShCorUS n FTY ... ... ... 51.01 43.20 91 46.19 -6.9iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 3 67.89 +.4iShNetw IGN .25e .5 ...q 55.29 44.16 7 52.13 +7.5iShNATch IGM .73e .4 ...q 195.60 143.13 32 190.45 +12.8iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 7 58.22 -6.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 85 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 67 93.84 -7.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 37 101.04 +2.9iShGbl100 s IOO ... ... ...q 49.47 41.97 29 47.29 +3.0iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 35 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 9 186.75 +4.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.42 -4.0iShIndia bt INDA .24e .7 ...q 38.21 31.67 2543 32.87 -8.9iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1022 122.97 -1.1siSMrnSCG JKK .87e .4 ...q 196.56 155.41 3 193.86 +8.0iShPoland EPOL .42e 1.8 ...q 30.19 23.25 205 23.63 -12.8iSMCGth IJK 1.88e .8 ...q 230.66 190.88 123 224.76 +4.1iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 51 107.15 -2.4iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 648 141.93 +5.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 58 44.91 -14.6iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1097 151.90 +2.2siSR2KVal IWN 1.98e 1.5 ...q 131.84 112.01 2129 131.20 +4.3iSR2KGr IWO 1.36e .7 ...q 203.82 161.33 458 201.06 +7.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 13 128.24 -5.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1280 51.03 +.4siShR2K IWM 1.77e 1.1 ...q 163.24 134.12 13204 161.76 +6.1iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 271 85.13 -5.6iShChina MCHI .61e .9 ...q 76.72 53.54 1958 69.36 +4.2iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 361 74.10 +1.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.17 117 162.08 +2.5iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 18 71.54 +2.1iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 38 125.72 -5.4iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 1081 52.39 -.7iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 7 151.38 -.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 94 162.01 +1.2iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 15 48.64 -1.8iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 385 27.37 -6.9iShTech IYW 1.20e .7 ...q 184.45 138.25 61 178.72 +9.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 20 93.49 +.7iShGblCSt s KXI ... ... ...q 54.58 47.79 46 48.33 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7426 76.40 -5.7iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 8 115.56 +5.6iSh0-5Tips STIP ... ... ...q 101.11 99.27 61 99.47 -.4iShHmCnst ITB .09e .2 ...q 46.56 32.22 2678 37.72 -13.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 49 148.32 +.6iShAerosp ITA 1.31e .7 ...q 207.47 155.02 232 199.46 +6.0iShHltcare IYH 3.01e 1.7 ...q 193.31 158.07 45 176.85 +1.5iShFinSv IYG 1.21e .9 ...q 142.14 105.64 68 136.94 +5.0iShRegBks IAT .61e 1.2 ...q 54.74 41.83 178 52.77 +7.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 65.06 -2.3iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 122 121.23 +1.5iShBroker IAI .65e .9 ...q 70.58 49.35 61 68.99 +9.9siShUSEngy IYE 1.14e 2.7 ...q 43.46 33.70 492 42.85 +8.1iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 112.66 +1.4siShCrSPS s IJR ... ... ...q 83.25 66.77 2878 82.53 +7.4siShMedDev IHI 1.57e .8 ...q 199.26 160.13 122 197.53 +13.8iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 12 114.26 -9.8iShHltcPrv IHF .24e .1 ...q 173.17 139.38 10 171.91 +9.6iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 468 63.97 +1.4iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 5 147.79 -4.3iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 40 102.16 iShPeru EPU .70e 1.6 ...q 44.95 32.98 14 42.85 +4.6iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3269 67.60 +2.3siShOilEq IEZ .86e 2.2 ...q 40.84 29.57 82 39.66 +10.4iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 9 136.71 +2.3siShO&GEx IEO 1.06e 1.4 ...q 77.21 50.49 171 75.63 +16.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 28 54.30 +.8iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 263 48.23 +2.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 80 44.86 -.1iSRusMic IWC 1.08e 1.0 ...q 104.35 83.45 35 103.34 +8.0iShModAllo AOM .71e 1.9 ...q 39.05 36.79 92 37.70 -.9iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 33 24.67 -4.5iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 6470 55.96 +1.4siSSCVal IJS 1.73e 1.1 ...q 163.94 132.50 81 162.49 +5.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 36 34.06 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 76 82.48 +2.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.31 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.39 -3.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 4 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 19 25.90 -.7iStar STAR ... ... 4 12.46 9.75 276 10.78 -4.6iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 4 25.44 +.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 24.84 -1.4ITT Inc ITT .54f 1.0 18 57.62 36.93 369 54.23 +1.6iBio IBIO ... ... ...dd .55 .14 300 .15 -14.1Idacorp IDA 2.36 2.6 22 100.04 79.59 192 89.24 -2.3IDEX IEX 1.72f 1.2 31 150.72 106.44 192 140.33 +6.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1272 147.26 -11.7Imax Corp IMAX ... ... ...cc 26.95 17.58 731 22.50 -2.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 344 .27 -15.8ImpacMtg IMH ... ... 4 16.83 7.18 18 8.87 -12.7sImpOil g IMO .57 1.7 66 33.11 25.91 247 32.79 +5.1IncOpR IOR ... ... 29 13.79 8.51 5 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 190 4.91 +23.4IndepHld IHC .12f .3 14 39.85 19.80 14 38.15 +39.0IndepRT IRT .72a 7.6 19 10.63 8.26 355 9.43 -6.5IndiaFd IFN 1.82e 1.9 ...q 28.81 24.14 68 24.18 -7.4IndiaGCap IGC ... ... ...dd 1.63 .30 181 .61 -39.0IndoTel s TLK .67 ... ... 36.19 23.66 555 24.46 -24.1IndBach IBA .87e 1.5 ... 67.61 54.25 1 57.99 +1.2Infosys INFY .40e 2.3 16 18.71 13.88 4549 17.52 +8.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 226 20.84 +12.2sInfuSystem INFU ... ... ...dd 2.95 1.45 58 3.00 +30.4IngerRd IR 1.80 2.0 21 97.67 79.63 1172 90.89 +1.9Ingevity NGVT ... ... ... 84.87 53.62 182 80.87 +14.8Ingredion INGR 2.40 2.1 15 146.28 107.77 810 111.93 -19.9InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 124 34.38 +6.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.43 -1.8Innsuites IHT .01 .5 ...dd 3.70 1.23 152 2.21 +26.3Inphi IPHI ... ... 17 44.25 23.65 541 33.42 -8.7tInsightS n INSI ... ... ... 21.10 18.40 30 18.38 -7.6Insperity s NSP ... ... 29 92.30 34.88 618 88.00 +53.4InsprMed n INSP ... ... ... 34.60 22.50 75 32.84 +31.5InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 48.25 104 60.45 -20.4Instructre n INST ... ... ...dd 46.50 24.55 273 40.90 +23.6IntegerHl ITGR ... ... ...dd 67.75 39.45 130 66.00 +45.7Intellichk IDN ... ... ...dd 4.55 1.50 99 2.29 -10.5IntellgSys INS ... ... ...dd 8.24 3.30 39 7.41 +62.5sIntelsat I ... ... ... 14.90 2.44 2521 14.54 +328.9InterXion INXN ... ... ... 67.19 43.51 345 62.81 +6.6IntcntlExc s ICE .88e 1.2 17 76.30 59.91 1447 71.75 +1.7IntCtlHtls IHG ... ... ... 69.23 49.03 69 65.56 +3.2IBM IBM 6.28f 4.3 10 171.13 139.13 2284 145.09 -5.4IntFlav IFF 2.76f 2.2 32 157.40 123.19 810 124.97 -18.1IntlGmeT n IGT .80 2.8 ... 31.00 17.32 7876 28.46 +7.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.4 19 66.94 50.00 2968 55.69 -3.9IntlSeaw n INSW ... ... ... 23.43 15.23 151 19.70 +6.7IntTower g THM ... ... ...dd .78 .29 90 .69 +60.5Interpublic IPG .84f 3.5 16 26.01 18.30 2064 23.77 +17.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 25.09 -1.5inTestCorp INTT ... ... 18 10.25 5.75 45 7.00 -19.1IntPotash IPI ... ... ...dd 5.31 2.03 647 4.84 +1.7Intrexon XON ... ... ...dd 25.88 10.26 774 15.51 +34.6Inuvo INUV ... ... ...dd 1.39 .68 124 .72 -11.1Invacare IVC .05 .3 ...dd 19.20 11.25 325 16.55 -1.8Invesco24 n IHTA ... ... ... 10.33 8.28 21 9.11 -11.6InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.88 +.9InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 67 10.54 -7.4Inv Bond VBF .83a 4.7 ...q 20.29 17.51 35 17.51 -12.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 135 11.62 -7.6InvDynCrd VTA .90 7.7 ...q 12.28 11.33 167 11.73 +.2InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.54 8 13.56 -7.8Invsco iim IIM .84 6.0 ...q 15.47 13.64 115 13.99 -6.1Invesco IVZ 1.16 4.0 12 38.43 27.35 2514 28.80 -21.2InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 586 16.11 -9.6InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 25.03 +.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 3 25.52 -.9InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 45 24.28 -2.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 66 7.40 -7.5InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 101 11.60 -6.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 72 11.70 -6.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 28 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 61 11.83 -5.4InvSrInco VVR .31 7.1 ...q 4.71 4.26 319 4.39 InvTrIG VGM .88 7.2 ...q 13.80 12.09 72 12.23 -7.2InvTrNY VTN .85 6.7 ...q 14.00 12.61 35 12.62 -8.0InvTech ITG .28 1.2 ...dd 23.96 17.63 116 22.84 +18.6InvRlEst IRET .28 5.4 4 5.93 4.05 350 5.17 +3.6InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 10 23.42 -10.0Invitae n NVTA ... ... ...dd 10.44 4.35 813 7.46 -17.8InvitHm n INVH .44 2.0 ... 24.30 20.25 3077 21.77 -7.6iPBetaCmd BCM ... ... ...q 32.00 25.00 3 31.37 +7.3iPS&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 21.83 12.86 0 21.88 +23.5iPBetaNGs 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 6.8 28 41.52 30.78 1260 32.52 -13.8iShItaly rs EWI ... ... ...q 34.45 27.27 2144 32.13 +5.6iShJapan rs EWJ ... ... ...q 64.71 52.81 3405 60.94 +1.7iSMlasia rs EWM ... ... ...q 36.56 31.21 689 34.72 +5.3iShSing rs EWS ... ... ...q 28.35 23.28 466 27.17 +4.8iSTaiwn rs EWT ... ... ...q 39.36 34.13 3347 37.17 +2.7iSh UK rs EWU ... ... ...q 38.05 32.82 787 37.26 +4.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 70 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 10 38.36 +3.2iShCvBd ICVT .67e ... ...q 58.93 51.90 9 57.87 +5.0iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 9290 56.31 -1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.68 -8.9iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.23 -4.4iShColomC ICOL .43e 2.9 ...q 16.51 13.45 3 15.00 +3.9iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.69 -5.2iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.98 23 33.37 +2.8siShRs2500 n SMMD ... ... ... 45.62 38.87 0 45.54 +4.3iShFacSIntl INTF .17p ... ...q 31.21 26.10 105 29.88 +3.6iShArgGl n AGT ... ... ... 32.94 24.18 2 26.92 -10.8iShFS USA LRGF .19e ... ...q 33.93 28.54 85 32.56 +2.4siShFSUsaSC SMLF .23e ... ...q 41.79 34.88 30 41.56 +5.2iShFacSGbl ACWF .11p ... ...q 34.07 27.01 8 31.42 +2.5iSh iBd23 n IBML ... ... ... 25.96 24.64 34 24.85 -1.5iSh IntDv n IDEV ... ... ... 62.47 53.10 11 59.53 +1.8iShMgRE rs REM ... ... ...q 48.54 39.80 204 43.90 -2.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.05 45.93 368 46.81 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 95 27.06 +2.4iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.37 -4.7iShSaudi KSA ... ... ... 31.62 24.50 203 30.20 +15.4iSh MinVl n SMMV ... ... ... 30.51 27.25 2 30.15 +3.3iShIntDevM IMTM .30p ... ...q 33.00 27.90 50 31.43 +3.0iShIntDevQ IQLT .55p ... ...q 31.40 27.21 29 30.44 +2.7iShLwCarb CRBN .94p ... ...q 125.97 106.96 12 119.40 +2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 17 28.21 -.4iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 19 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 26.64 7 31.93 -.3iSh IntDvGr IGRO ... ... ... 62.04 53.76 14 57.87 -2.6iShMultiTc TCHF ... ... ... 42.80 34.12 1 41.72 +7.6iShMultInd INDF ... ... ... 33.67 29.24 31.62 -.8iShMultHl HCRF ... ... ... 35.18 28.70 2 32.51 +2.8iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 71 25.26 -.4iShMultMat MATF ... ... ... 36.19 29.67 34.04 -.5iSh MultFin FNCF ... ... ... 37.85 30.16 34.91 -1.2siShMultiEn ERGF ... ... ... 30.68 23.28 30.71 +8.5iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.49 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.37 -.5iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.99 1373 34.72 -.2iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.59 +4.1iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8siShCHEmu HEZU .64e 1.6 ...q 31.56 28.32 374 31.51 +5.7iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.88 -4.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.18 +1.5iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.87 +3.8iShCoreInt IAGG ... ... ... 53.61 51.09 45 52.29 +.5iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 27 60.68 +1.8 iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.26 +2.4iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 78 96.71 -.6iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.77 +1.4iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 69.58 +2.5iShEafeMV HEFV ... ... ...q 28.27 26.08 28.13 +2.0iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.78 +1.7iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 221 51.47 +2.6iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 37.18 +2.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 50 25.40 -1.1iShEm exCh EMXC ... ... ... 58.49 50.03 0 52.08 -3.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 12 24.05 -3.8iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 72 25.30 -.5iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 265 34.43 +2.7iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 418 30.70 +3.4tiShCHMex HEWW 1.41p ... ...q 21.71 18.31 2 18.44 -7.8iShH10yCBd CLYH .31e ... ...q 27.42 24.97 2 26.10 -1.2iShCHSpain HEWP .31p ... ...q 24.22 20.85 0 22.89 +3.2iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.06 -1.8iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 18.36 +9.1iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.82 siSCHEafSC HSCZ .19p ... ...q 32.30 28.02 1 32.36 +4.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 15 27.55 +2.5iShGbMM rs PICK ... ... ... 37.91 25.02 34 36.32 +4.9iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 3 30.23 +2.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 33 50.29 +.1siShCH UK HEWU .24p ... ...q 25.45 22.21 4 25.42 +4.5iSh ESG s ESGE ... ... ... 74.08 31.70 12 72.09 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 27.67 +1.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 15 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.84 991 33.62 +.8iShCHSoK HEWY .48p ... ...q 32.01 28.50 30.30 +.1iShFacEmg EMGF .13p ... ...q 53.84 41.88 45 50.31 +1.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 39 23.18 -5.5iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 52 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 174 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 134 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 56 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 82 24.26 -2.9iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 51 23.80 -4.9iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 62 23.95 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 92 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 484 .52 +29.3IsraelChm ICL .27e 5.7 ... 4.95 3.85 324 4.74 +17.3IssuerDir ISDR .20 1.2 59 18.95 11.65 1 17.20 -6.3ItauCorpb ITCB 2.48e 15.2 79 16.34 10.28 6 16.27 +21.1ItauUnibH ITUB .32e 2.6 ... 16.98 10.56 16062 12.49 -3.8IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 44 14.27 -5.6J -JAlexHld n JAX ... ... 35 12.80 8.70 80 12.20 +25.8JJill n JILL ... ... ... 13.71 4.17 466 5.97 -23.5JBG Smth n JBGS .90 2.5 ... 37.38 30.79 382 36.63 +5.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 24.87 -1.7JMP Grp JMP .36 7.1 73 7.70 4.92 12 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 46 25.86 -4.4JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 4 62.73 +.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 64 60.87 +1.4JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 26 58.21 -.2JPM DREq JPUS .26p ... ...q 74.59 64.52 99 70.81 +.4JPM DivInt JPIH ... ... ... 30.68 27.59 30.68 +2.3JPMDsfEu JPEU ... ... ... 64.34 56.44 1 61.91 +2.6JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 2 26.14 +.1JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 2 27.05 +5.5JPM MinV n JMIN ... ... ... 26.62 24.93 2 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 2 25.34 -4.3JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.43 -2.8JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.56 -2.3JPM UlSh n JPST ... ... ... 51.03 48.88 448 50.17 +.2JPM SCap n JPSE ... ... ... 30.96 27.03 15 30.68 +3.4tJPM GlB n JPGB ... ... ... 52.89 49.96 2 50.00 -2.3JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 15 49.84 -2.8JPM USMid JPME ... ... ... 66.84 58.25 10 64.68 +1.5JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11496 113.01 +5.7JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 38 25.15 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.58 25.76 40 26.09 -3.5JPMAlerian AMJ 2.29 8.3 ...q 30.74 23.17 1955 27.43 -.1JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 68 25.88 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 63 25.96 -3.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 60 26.31 -2.3JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 680 28.25 +7.6JacobsEng JEC .60 .9 25 72.18 49.31 609 63.70 -3.4JaggedPk n JAG ... ... ... 16.55 11.40 1394 13.17 -16.5JHardie s JHX .38e 2.2 82 18.79 13.55 18 17.67 +.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 111 50.02 -.3JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 421 32.58 -14.8JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 26 12.25 +3.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 435 28.04 -28.8JernignC n JCAP 1.40 7.4 11 24.89 15.90 57 18.99 -.1Jianpu n JT ... ... ... 9.49 4.75 167 5.82 -10.2JinkoSolar JKS ... ... 35 30.50 16.06 143 19.33 -19.6JBeanTch JBT .40 .5 34 122.65 83.85 222 87.50 -21.0JHMultLgC JHML .10p ... ...q 37.14 31.32 13 35.55 +2.2JH MultMdC JHMM .08p ... ...q 36.30 30.45 45 35.07 +2.8JH MultCns JHMC .07p ... ...q 33.38 27.14 0 31.15 +1.8JH MultFin JHMF .08p ... ...q 39.70 31.02 6 38.25 +4.1JH MultHltC JHMH .05p ... ...q 34.56 28.73 1 31.72 +1.9JH MultTch JHMT .09p ... ...q 47.35 35.22 9 45.33 +10.4sJH MultEn JHME ... ... ... 33.69 24.30 9 33.15 +11.7JH MultMat JHMA ... ... ... 38.20 30.54 35.87 -.2JH SmCap n JHSC ... ... ... 28.27 24.27 8 26.82 +2.7JH MultDev JHMD ... ... ... 32.58 27.75 2 31.15 +2.4JH MultUt JHMU ... ... ... 29.74 25.00 0 26.53 -3.5JH MulCnSt JHMS ... ... ... 28.79 24.55 24.89 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 35.48 +1.1JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 20 17.36 -.3JH TxAdY HTY 1.28 14.6 ...q 10.25 8.27 28 8.74 -.9JohnJn JNJ 3.60f 2.9 16 148.32 121.28 7170 122.91 -12.0JohnContl n JCI 1.04e 3.0 24 44.37 32.89 6523 35.19 -7.7JonesEngy JONE ... ... ...dd 2.21 .54 1432 .65 -40.9JonesLL JLL .82f .5 29 178.75 112.91 378 170.16 +14.3Jumei Intl JMEI ... ... 27 4.20 2.00 1712 2.39 -18.2JnprNtwk JNPR .72 2.6 15 30.44 23.61 11548 27.20 -4.6Jupai n JP .40f 1.7 24 29.00 7.36 260 23.62 +27.7JustEngy g JE .41 ... 4 5.91 3.53 531 3.69 -14.0JustEn pfA JEpA ... ... ... 26.98 21.29 10 23.68 -4.8K -K12 LRN ... ... 56 19.92 12.72 108 15.80 -.6KAR Auct KAR 1.40 2.6 18 56.75 40.27 685 53.37 +5.7KB FnclGp KB ... ... ... 63.96 44.21 106 51.92 -11.3KB Home KBH .10 .4 30 38.80 20.68 1180 25.89 -19.0KBR Inc KBR .32 1.8 13 21.70 13.36 2445 17.89 -9.8KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.53 +.9KKR KKR 1.31e 5.8 10 24.50 17.96 5888 22.57 +7.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 12 26.95 -.2KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 19 26.50 -.9KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 65 16.00 -.3KKR RE n KREF 1.72e ... ... 23.73 18.09 109 20.52 +2.5KMG Chm KMG .12 .2 26 70.60 45.65 96 66.87 +1.2KT Corp KT ... ... ... 18.82 12.70 323 13.12 -16.0Kadant KAI .88f .9 29 114.00 68.60 59 99.35 -1.0Kadmon n KDMN ... ... ... 5.86 2.05 210 3.73 +3.0Kaman KAMN .80 1.1 35 75.08 47.43 238 72.41 +23.1KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 0 25.52 -6.3KC Southn KSU 1.44f 1.3 20 114.91 94.70 587 108.10 +2.7KapStoneP KS .40 1.2 12 35.01 20.27 219 34.47 +51.9KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 22 17.65 +1.4KA EngTR KYE 1.32m 13.5 ...q 11.45 8.30 106 9.80 -2.6KA MLP KYN 1.80 9.5 ...q 20.38 14.38 291 18.93 -.6KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 11 25.13 -.5KAMidsEn KMF 1.80m 13.5 ...q 15.56 11.36 59 13.35 -3.3KeanGrp n FRAC ... ... ... 19.83 12.51 1474 16.23 -14.6Kellogg K 2.16 3.5 15 74.28 56.40 2603 61.52 -9.5KelsoTch g KIQ .03f 5.8 ... .88 .24 21 .52 Kemet KEM ... ... 26 27.35 11.73 1311 18.65 +23.8Kemper KMPR .96 1.2 24 78.80 36.35 413 77.95 +13.1Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 11 26.14 +.2Kennamtl KMT .80 2.0 25 52.52 32.23 464 39.66 -18.1KennWils KW .76 3.8 ...cc 20.60 15.95 868 19.75 +13.8KenonHld n KEN ... ... ... 33.22 12.13 3 15.76 -27.2KeyEngy KEG ... ... ... 20.28 8.20 148 17.84 +51.3Keycorp KEY .48f 2.3 15 22.40 16.28 8244 20.61 +2.2Keycorp pfI KEYpI ... ... ... 29.97 27.01 48 27.13 -6.2Keysight KEYS ... ... 40 55.21 35.62 711 53.83 +29.4KilroyR KRC 1.70 2.3 16 77.70 62.91 419 73.75 -1.2KimbRoy n KRP 1.68f 8.7 ... 20.24 15.06 36 19.40 +19.4KimbClk KMB 4.00 3.8 21 134.30 97.10 1749 104.78 -13.2Kimco KIM 1.12 7.4 16 21.24 13.16 8447 15.10 -16.8Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.33 14 23.79 -5.6Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 14 21.60 -13.7Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 41 22.14 -11.8Kimco pfL KIMpL ... ... ... 25.99 20.01 20 20.63 -16.6KindMorg KMI .80f 5.0 22 21.25 14.69 12950 15.94 -11.8KindM pfA KMIpA ... ... ... 45.00 29.98 81 31.13 -18.0KindredHlt KND .48 5.3 ...dd 11.90 5.50 319 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.65 28 4.65 -7.9Kinross g KGC ... ... 28 4.91 3.48 6393 3.59 -16.9sKirbyCp KEX ... ... 38 91.45 59.25 236 90.75 +35.9KirklLak n KL .02e ... ... 19.83 11.52 648 18.86 +22.8KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.4 5 21.57 13.87 689 15.07 -23.1KlondexM g KLDX ... ... ... 3.89 1.29 1117 2.50 -4.2KnSwftT rs KNX .24 .6 26 51.94 32.80 2950 40.56 -7.2Knoll Inc KNL .60 2.9 14 24.00 16.57 165 20.38 -11.5KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 67 20.40 -1.7Knowles KN ... ... 12 19.13 10.95 763 14.50 -1.1Kohls KSS 2.44 4.0 12 69.48 35.16 21458 60.61 +11.8Koppers KOP 1.00 2.5 11 51.80 33.90 91 40.40 -20.6KoreaElc KEP ... ... ... 20.38 14.12 239 16.42 -7.3KoreaFd KF 4.50e ... ...q 44.64 38.03 3 41.10 -.4KornFer KFY .40 .7 24 56.18 31.53 189 54.56 +31.9KosmosEn KOS ... ... ...dd 8.62 5.15 2263 7.51 +9.6KrNwChin s KFYP ... ... ...q 44.18 30.07 35.10 +4.9KrS ChIn n KWEB ... ... ... 68.39 53.99 398 60.16 +2.6KranChinA KBA 9.93e ... ...q 39.22 28.68 1027 34.59 +.4KraneChCm KCNY .22e .6 ...q 37.87 32.68 4 36.90 +5.1KranShFtse KEMP ... ... ...q 29.85 23.75 1 26.25 -1.3KrnChEnv n KGRN ... ... ... 27.96 23.37 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.80 +.9KrS CnTc n KEMQ ... ... ... 28.97 23.87 129 25.07 -1.8KratonCp KRA ... ... 16 53.99 30.70 130 49.73 +3.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 44

Kroger s KR .50 2.0 13 31.45 19.69 15212 24.70 -10.0KronosWw KRO .68 2.7 9 29.49 17.11 294 24.77 -3.9Kyocera KYO ... ... ... 71.92 53.79 18 60.79 -7.2L -L Brands LB 2.40 7.1 10 63.10 30.70 3677 33.99 -43.6L-3 Tch LLL 3.20 1.6 19 218.71 161.04 816 194.29 -1.8LCI Inds LCII 2.20 2.4 16 132.73 85.66 130 92.20 -29.1LG Display LPL ... ... ... 17.05 10.21 559 10.31 -25.1LGL Grp LGL ... ... 19 6.70 4.25 16 5.43 -3.3LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 39 13.20 -5.4LSB Inds LXU ... ... ...dd 11.71 5.29 102 5.56 -36.5LSC Com LKSD 1.04f 8.5 ... 22.43 11.58 284 12.28 -18.9LTC Prp LTC 2.28f 5.8 17 52.85 34.46 298 39.40 -9.5LaQuinta LQ ... ... 69 21.15 13.62 1347 20.77 +12.5LaZBoy LZB .48 1.5 21 34.25 23.15 436 31.40 +.6LabCp LH ... ... 21 181.72 137.83 343 176.67 +10.8sLadderCap LADR 1.26 8.2 15 15.45 12.83 727 15.37 +12.8LadThalFn LTS .04 1.1 ...dd 3.84 2.11 153 3.71 +17.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 40 25.11 -.8tLadThal27 n LTSL 1.63 6.8 ... 25.16 23.85 43 24.00 -3.7LambWst n LW .77 1.2 24 68.70 42.58 1507 65.04 +15.2Lannett LCI ... ... 6 30.35 13.15 680 16.75 -27.8LaredoPet LPI ... ... 4 13.46 7.41 4642 9.76 -8.0LVSands LVS 3.00 3.8 22 79.84 58.04 1725 79.00 +13.7LaSalleH LHO 1.80 5.4 18 34.00 24.10 10015 33.60 +19.7LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 51 24.90 -.8LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 33 24.87 -3.4Latam Air LTM ... ... ... 17.39 10.80 715 13.12 -5.6LatAmDisc LDF .03e .3 ...q 13.25 10.09 11 10.58 -7.9LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 137 29.75 +1.8LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 7 24.49 -5.0Latt RE n RORE ... ... ... 16.02 13.27 2 14.38 -7.2LattUSEqt ROUS .39e ... ...q 33.42 27.24 5 31.93 +2.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.98 2 32.57 +3.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 45 18.59 +3.3Lazard LAZ 1.76f 3.2 15 60.00 40.50 316 55.18 +5.1LazWldDiv LOR .69 6.2 ...q 12.63 10.74 13 11.10 -4.6sLeafGrp LFGR ... ... ...dd 10.15 6.35 39 10.00 +1.0LearCorp LEA 2.80f 1.4 15 204.99 135.62 536 201.96 +14.3Lee Ent LEE ... ... 5 2.75 1.75 170 2.45 +4.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 13 10.04 +1.0LeggMason LM 1.36f 3.5 11 47.13 36.24 641 39.42 -6.1LegMas56 n LMHA ... ... ... 28.47 25.57 36 25.85 -5.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 42 24.14 -4.4LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 3 27.61 -2.0LM EM LoV LVHE ... ... ... 31.44 26.58 0 28.94 +5.2LeggPlat LEG 1.52f 3.6 20 53.96 39.57 585 41.92 -12.2LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 0 25.40 +1.0LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 864 59.81 -7.4LejuHldgs LEJU .20e ... ...dd 3.11 .96 54 1.22 -15.3LendingClb LC ... ... ...cc 6.56 2.57 2088 3.39 -17.9LennarA LEN .16 .3 13 72.17 49.52 4352 50.87 -19.6LennarB LEN/B .16 .4 11 58.65 40.31 45 41.06 -20.5Lennox LII 2.56f 1.3 28 223.05 160.18 290 204.10 -2.0Leo Hld un LHC ... ... ... 10.90 9.40 0 10.00 +.3LeucNatl LUK .40 1.7 43 28.30 21.61 2341 23.51 -11.2LevelBr n LEVB ... ... ... 5.52 3.50 200 5.04 +15.9LexRltyTr LXP .71f 8.6 10 10.65 7.59 1343 8.27 -14.3LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.27 -6.0Libbey LBY .47 7.4 ...dd 10.30 4.60 968 6.31 -16.1LbtyASE USA .72e 11.3 ...q 6.80 5.52 680 6.40 +1.6LbtyASG ASG .38e 6.3 ...q 6.49 4.70 232 6.07 +9.6LibOilSv n LBRT ... ... 68 23.90 16.00 638 23.09 +.8LibtProp LPT 1.60 3.8 15 45.40 37.77 920 42.38 -1.5LifeStorg LSI 4.00 4.5 31 93.16 69.00 592 89.54 +.5LightInBox LITB ... ... ...dd 3.46 1.61 20 2.34 +1.7LilisEn n LLEX ... ... ...dd 5.50 2.96 906 4.90 -4.1LincNat LNC 1.32 1.9 10 86.68 63.32 1305 70.45 -8.4LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 47 100.40 83.57 56 97.17 +10.2LineCp n LN ... ... ... 47.81 33.91 100 35.14 -14.3LionsGat A LGF/A .09p ... ... 36.48 21.54 698 23.52 -30.4LionsGat B LGF/B ... ... ... 34.41 19.97 307 22.19 -30.1LiqTech LIQT ... ... ...dd .84 .25 256 .71 +24.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 468 97.01 -14.6LiveNatn LYV ... ... ...cc 49.11 33.84 2032 44.44 +4.4LloydBkg LYG .47a 13.1 ... 4.21 3.26 1830 3.61 -3.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 273.73 1502 317.13 -1.2Loews L .25 .5 14 53.59 45.01 869 51.29 +2.5LomaNeg n LOMA ... ... 17 26.89 13.27 495 15.18 -34.1LaPac LPX .13p ... 15 31.19 22.07 1476 28.63 +9.0Lowes LOW 1.64 1.9 20 108.98 70.76 10758 85.75 -7.7Lubys LUB ... ... ...dd 3.43 2.35 12 2.61 -1.1LumberLiq LL ... ... ...dd 41.33 19.41 863 20.14 -35.8LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 66.05 38.50 250 42.25 -24.1Lydall LDL ... ... 14 60.00 37.50 39 42.00 -17.2LyonBas A LYB 4.00f 3.4 10 121.95 78.01 1715 116.17 +5.3M -M&T Bk MTB 3.20f 1.7 21 197.37 141.12 573 183.89 +7.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 200 11.61 -6.1MBIA MBI ... ... ...dd 10.97 6.04 775 8.74 +19.4MDC MDC 1.20 4.0 11 35.18 26.45 498 30.19 -5.3MDU Res MDU .79 2.8 23 29.28 24.29 430 27.80 +3.4MFA Fncl MFA .80 10.3 10 8.90 6.72 943 7.77 -1.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 5 26.06 -1.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 18 25.35 +.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 10 6.27 -19.5MFS CAMu CCA .60 5.9 ...q 14.00 10.24 10 10.24 -11.0MCR MCR .72a 9.1 ...q 8.76 7.90 92 7.92 -6.6MGF MGF .41 9.1 ...q 5.01 4.46 17 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 52 4.88 -6.8MFS HYMu CMU .28 6.0 ...q 4.89 4.37 39 4.61 -.2tMFS IHI CIF .25 9.6 ...q 3.03 2.56 177 2.58 -12.2MIN MIN .42 11.0 ...q 4.35 3.82 121 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 26 9.16 -5.7MMT MMT .52 9.2 ...q 6.29 5.59 110 5.63 -7.2MFM MFM .38 5.9 ...q 7.41 6.41 56 6.52 -5.1MFV MFV .58 10.1 ...q 6.84 5.70 7 5.74 -3.1MGIC Inv MTG ... ... 8 16.21 9.97 4106 10.70 -24.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 312 28.67 -1.6MGM Rsts MGM .48 1.5 9 38.41 29.53 6193 31.58 -5.4MI Homes MHO ... ... 13 37.41 24.08 169 28.06 -18.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.7 34 39.38 30.88 2959 37.10 +4.6sMRC Glbl MRC ... ... 22 21.26 14.01 669 20.81 +23.0MSA Safety MSA 1.52f 1.7 52 93.13 65.95 163 89.98 +16.1MSC Ind MSM 2.32 2.5 18 99.94 65.42 574 92.85 -3.9MSCI Inc MSCI 1.52 1.0 42 162.29 99.82 478 156.53 +23.7MSG Netw MSGN ... ... 9 26.30 16.25 458 20.25 sMV OilTr MVO .76e 7.6 8 10.48 4.80 38 9.87 +17.5MVC Cap MVC .60 6.0 ...q 10.97 8.73 16 10.06 -4.7MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 10 25.33 -2.0MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 65 11.89 -4.3MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 21 22.61 -12.3Macerich MAC 2.96 5.4 30 69.73 52.12 950 55.04 -16.2MackCali CLI .80 4.5 8 28.51 15.86 546 17.92 -16.1Macquarie MIC 5.24e 13.8 7 79.51 36.20 1352 37.96 -40.9Macys M 1.51 4.6 11 35.11 17.41 17245 33.12 +31.5MadCvCall MCN .72 9.6 ...q 8.15 7.09 30 7.53 -2.5MadSqGd n MSG ... ... 82 270.29 189.96 111 263.54 +25.0MadStSec MSP 1.04 8.8 ...q 12.30 10.72 3 11.82 +.9MagellMid MMP 3.75f 5.5 20 75.82 54.82 748 68.72 -3.1Magna g s MGA 1.32f 2.0 12 67.47 43.18 904 66.29 +17.0MagnaChip MX ... ... 7 13.40 8.40 337 11.25 +13.1Maiden prA MHpA 2.06 9.7 ... 25.71 18.80 33 21.15 -14.4Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 15 19.50 -20.1MaidnH pfD MHpD 1.68 9.3 ... 25.05 14.85 15 18.00 -14.0MaidenHld n MHLA .60 2.9 ... 27.28 16.68 4 20.53 -10.7MaidHld 43 MHNC 1.94 9.0 ... 27.34 18.64 7 21.52 -11.9MainStCap MAIN 2.28f 5.9 13 41.79 34.37 143 38.51 -3.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 34 19.21 -3.1Majesco n MJCO ... ... ... 6.43 4.35 1 5.46 +1.7Mallinckdt MNK ... ... ... 49.12 11.65 1938 16.11 -28.6MgdDInvG MZF .74 5.2 ...q 14.35 13.05 44 14.15 +5.4ManchUtd MANU .36 1.7 1 22.15 15.86 31 20.90 +5.6Manitowc rs MTW ... ... ... 44.03 21.48 501 26.86 -31.7ManngNap MN .32 9.6 14 4.95 2.95 22 3.35 -6.9ManpwrGp MAN 1.86 2.0 11 136.93 93.47 655 93.57 -25.8Manulife g MFC .44 ... ... 22.16 17.03 2148 19.57 -6.2sMarathnO MRO .20 .9 ...dd 21.94 10.55 12204 21.54 +27.2MarathPt s MPC 1.84 2.3 11 83.27 49.30 4111 78.49 +19.0MarcusMill MMI ... ... 24 38.26 23.54 254 37.78 +15.9Marcus MCS .60f 1.9 26 34.60 23.55 58 32.15 +17.6MarinSft rs MRIN ... ... ... 15.45 5.70 11 6.10 -44.3MarineP MPX .40f 2.5 28 17.12 12.00 11 15.93 +25.0MarineMx HZO ... ... 23 24.45 13.80 152 23.60 +24.9Markel MKL ... ... 65 1194.98 949.72 24 1148.96 +.9MarriotVac VAC 1.60 1.3 20 154.14 107.58 314 118.67 -12.2MarshM MMC 1.50 1.8 23 86.54 76.20 1456 81.66 +.3MartMM MLM 1.76 .8 32 241.33 189.27 407 216.13 -2.2Masco MAS .42 1.1 19 46.45 35.79 3479 37.00 -15.8Masonite g DOOR ... ... 13 79.90 50.40 98 65.30 -11.9Mastec MTZ ... ... 12 55.53 38.40 938 48.60 -.7sMastechD MHH ... ... 19 18.10 6.13 82 16.33 +62.3MasterCrd MA 1.00 .5 44 194.72 119.89 2615 191.62 +26.6MatadorRs MTDR ... ... 24 35.22 20.13 1284 31.80 +2.2Materion MTRN .42f .7 36 57.45 33.15 79 56.20 +15.6MatinasB n MTNB ... ... ... 3.03 .43 201 .56 -51.8Matson MATX .80 2.3 7 40.32 21.63 92 34.48 +15.5MauiLand MLP ... ... 19 27.80 9.95 54 10.80 -37.6MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 131 47.80 -25.7Maximus MMS .18 .3 19 72.71 58.58 623 62.21 -13.1MaxLinear MXL ... ... 13 32.47 17.54 441 18.72 -29.1McClatch rs MNI ... ... ...dd 11.51 5.75 4 10.20 +14.2McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 102.35 +1.8McCorm MKC 2.08f 2.0 15 111.46 90.25 892 102.32 +.4McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3224 159.45 -7.4McKesson MCK 1.36 .9 12 178.86 134.25 2304 146.44 -6.1McEwenM MUX .01 .5 ...dd 2.86 1.82 2158 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .80 3 .99 -5.7Mechel rs MTL ... ... ... 5.80 3.30 181 3.73 -29.1Medequit n MRT .84 8.2 ... 13.06 9.67 134 10.30 -8.2MedProp MPW 1.00f 7.6 15 14.19 11.82 1874 13.13 -4.7sMedifast MED 1.92 1.4 59 137.11 40.00 127 135.82 +94.6MedleyCap MCC .40m 11.3 6 6.65 3.48 203 3.55 -32.0MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 5 24.80 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 2 25.20 -2.3Medley n MDLX .22p ... ... 25.09 23.90 2 24.35 -1.7Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.11 -.4MedleyMgt MDLY .80 15.8 15 7.15 4.90 68 5.05 -22.3Mednax MD ... ... 12 63.04 40.56 288 46.78 -12.5Medtrnic MDT 1.84 2.2 34 89.72 76.41 4209 84.97 +5.2Merck MRK 1.92 3.3 22 66.41 52.83 8572 58.45 +3.9MercGn MCY 2.50 5.2 43 61.51 41.41 182 48.37 -9.5Meredith MDP 2.18 4.4 12 72.25 48.45 521 49.25 -25.4Meritage MTH ... ... 12 55.50 38.80 208 43.80 -14.5 Meritor MTOR ... ... 7 29.54 14.97 473 21.94 -6.5MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 22 25.92 -.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.3 ... 26.88 11.66 8 17.04 +15.9MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 7 19.21 -5.1MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.90 +4.6MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.04 -2.4MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 7 15.00 -18.7Mesab MSB 1.49e ... ... 30.92 12.95 41 25.15 Methode MEI .44 1.0 37 48.44 36.05 99 43.25 +7.9MetLife MET 1.68f 3.5 11 55.91 43.36 3217 48.46 -4.2MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 20 25.16 +1.3sMetroBkH n MCB ... ... ... 51.30 36.35 52 50.66 +20.3MettlerT MTD ... ... 39 697.26 544.64 189 574.10 -7.3MexcoEn MXC ... ... ...dd 7.18 3.00 27 6.35 +61.6MexEqt MXE 1.62e .1 ...q 12.22 9.74 15 9.84 -4.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.62 22 14.81 -6.0MKors KORS ... ... 20 70.00 32.38 1821 66.16 +5.1MicrFoc n MFGP ... ... ... 36.21 12.67 1480 18.38 -45.3MicrSol n MICR ... ... ... 4.29 3.19 7 3.75 +7.1MidAApt MAA 3.48 3.9 16 110.95 85.16 893 89.83 -10.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 64.46 -4.3MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 23 14.30 +7.9MidstPet MPO ... ... ... 19.04 10.87 110 13.56 -18.2Milacron n MCRN ... ... ... 22.62 15.09 205 20.55 +7.4MilestnSci MLSS ... ... ... 1.80 .64 152 .88 -25.5MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 83 12.02 -3.6MillerInds MLR .72 2.7 16 29.00 23.90 18 26.55 +2.9MinTech MTX .20 .3 17 77.15 62.55 120 72.85 +5.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.30 -1.4Mistras MG ... ... 35 23.83 17.00 72 19.13 -18.5MitsuUFJ MUFG ... ... ... 8.11 5.95 965 6.43 -11.6MiX Tele MIXT .22e ... ... 21.00 6.53 79 19.17 +50.2MizuhoFn MFG ... ... ... 4.00 3.37 443 3.64 MobileTele MBT .53e 5.0 ... 12.80 7.77 2015 10.50 +3.0Model N MODN ... ... ...dd 19.60 12.40 95 17.80 +13.0Modine MOD ... ... 14 25.75 14.80 191 18.20 -9.9sMoelis&Co MC 1.88f 3.2 49 59.15 34.65 217 59.45 +22.6Mohawk MHK ... ... 16 286.85 206.74 778 215.09 -22.0MolinaHlth MOH ... ... ...dd 93.98 56.68 703 84.54 +10.3MolsCoor A TAP/A 1.64 2.7 6 94.94 58.93 60.77 -27.6MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2470 61.03 -25.6MonRE MNR .68 4.4 24 18.45 13.87 265 15.32 -13.9MonRE pfB MNRpB 1.97 7.9 ... 25.06 25.02 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 13 23.59 -5.8Monsanto MON 2.16 1.7 22 126.80 114.19 2053 125.73 +7.7sMoodys MCO 1.76 1.0 38 175.58 115.59 773 174.36 +18.1Moog A MOG/A .25p ... 21 93.93 68.29 95 83.83 -3.5Moog B MOG/B .25p ... 22 91.71 68.69 85.84 -3.3MorgStan MS 1.00 1.8 14 59.38 41.07 5929 54.88 +4.7MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 52 28.44 -1.8MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 45 27.44 -3.5MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 45 26.65 -4.3MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 12 26.10 -2.3MorgSt pfK MSpK ... ... ... 27.72 25.55 44 25.74 -5.0MS Asia APF .14e .8 ...q 19.99 16.26 1 17.80 -3.3MS China CAF 13.33e ... ...q 27.79 20.60 314 27.06 +15.7MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 2 6.56 -7.1MS EMD MSD .57e 6.4 ...q 10.27 8.94 25 8.96 -10.2MSEMDDbt EDD .80m 11.3 ...q 8.37 7.05 364 7.10 -7.8MSEmMkt MSF .05e .3 ...q 19.86 15.97 20 17.18 -4.0MS icb ICB .54a 2.9 ...q 19.79 17.93 8 18.38 +.2MS India IIF .04e ... ...q 35.14 28.62 23 29.25 -11.8MSJCP97 HJV 1.75 15.2 ... 16.72 10.00 64 11.50 -6.8MkVRMB CNY ... ... ...q 49.12 38.95 1 46.40 +7.9MkVRupee INR .20p .5 ...q 45.42 39.21 39.21 -10.2MSDLEur URR ... ... ...q 21.49 16.65 18.51 +2.1MSDSEur DRR ... ... ...q 57.46 44.20 1 52.71 +8.8MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 70 22.54 -.4MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.71 +.1Mosaic MOS .10 .4 38 29.20 19.23 4534 27.95 +8.9MotrlaSolu MSI 2.08 1.9 20 111.91 82.24 1964 109.31 +21.0Movado MOV .80f 2.0 ...cc 42.25 20.50 125 39.80 +23.6Mueller MLI .40 1.3 22 37.57 25.26 158 30.01 -15.3MuellerWat MWA .20 1.7 27 12.99 9.59 877 11.77 -6.1MurphO MUR 1.00 3.2 ...dd 35.16 22.21 2266 31.67 +2.0MurphUSA MUSA ... ... 13 89.69 61.05 371 66.03 -17.8MyersInd MYE .54 2.9 37 24.60 15.40 681 18.40 -5.6Myomo n MYO ... ... ... 23.20 2.07 164 3.30 -12.0Myovant n MYOV ... ... ...dd 24.14 9.92 29 20.71 +63.8N -NCI BldSy NCS ... ... 23 21.20 13.05 241 18.85 -2.3NCR Corp NCR ... ... 28 43.24 26.00 627 31.16 -8.3NGL EnPt NGL 1.56 14.1 ...dd 17.65 8.58 832 11.10 -21.0NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 10 23.73 -2.7NL Inds NL ... ... 7 16.05 6.00 55 9.40 -34.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.83 10724 33.45 +17.5NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 134 17.44 -7.5NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 1035 17.60 -6.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.39 +4.3NVR NVR ... ... 21 3700.00 2256.41 26 2955.09 -15.8snVent El n NVT ... ... ... 26.34 21.00 1556 26.01 +14.5Nabors NBR .24 3.0 ...dd 9.06 5.32 12692 8.06 +18.0NACCO NC .66 1.9 4 92.60 23.80 19 34.55 -8.2NamTai NTP .28 2.3 45 13.90 7.70 23 12.15 -3.2NanoViric NNVC ... ... ...dd 1.64 .48 80 .54 -38.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 33 38.25 30.10 135 38.51 +18.7NatFuGas NFG 1.66 3.2 16 59.92 48.31 375 51.23 -6.7NatGrid NGG 2.89e 4.9 ... 70.42 51.44 385 59.49 +1.2NtHlthInv NHI 4.00 5.7 16 81.60 62.71 262 70.71 -6.2NHltcre NHC 1.92f 2.9 25 74.80 57.00 17 65.83 +8.0sNOilVarco NOV .20 .5 ...dd 44.19 29.90 5007 43.69 +21.3NatPresto NPK 1.00a .9 15 121.40 88.80 22 107.15 +7.7NatRetPrp NNN 1.90 4.8 18 43.90 36.25 757 39.91 -7.5NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.45 19 23.61 -7.6NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.97 21 22.15 -11.7NatlStor n NSA 1.12 4.3 91 28.55 21.17 154 26.25 -3.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 8 24.40 -6.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 148 18.21 -1.6NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.53 +2.1NatGsSvcs NGS ... ... 70 29.55 22.40 20 23.65 -9.7NatrlGroc NGVC ... ... 32 11.35 4.79 71 10.45 +17.0NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 22 32.10 +23.5Natuzzi NTZ ... ... ... 3.00 1.41 1 1.64 +2.5Nautilus NLS ... ... 18 19.25 11.30 168 15.25 +14.2NavideaBio NAVB ... ... ...dd .68 .21 117 .24 -34.5sNavigCons NCI ... ... 22 24.23 14.62 196 24.00 +23.6NavigatrH NVGS ... ... ... 13.25 7.00 101 11.30 +14.7NaviosAcq NNA .08 10.8 ...dd 1.65 .67 304 .74 -33.4Navios pfG NMpG 2.19 19.2 ... 19.99 10.18 11.40 -29.6Navios NM ... ... ...dd 1.90 .68 507 .80 -33.3NavMH pfH NMpH 2.16 19.2 ... 18.89 10.36 5 11.25 -31.0NavMMid NAP 2.00f 50.0 ... 10.79 3.26 98 4.00 -58.0NaviosMar NMM 1.69f 92.3 6 2.62 1.45 524 1.83 -22.5Navistar NAV ... ... ...cc 47.73 25.06 361 39.32 -8.3Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.0 18 95.40 75.50 212 83.55 -7.8sNelnet NNI .64 1.0 14 62.78 38.74 68 62.78 +14.6NeoPhoton NPTN ... ... ...dd 9.78 4.56 881 6.71 +2.0Netshoes n NETS ... ... ... 25.02 2.00 620 2.80 -64.6Netw1Tch NTIP .10 3.6 93 4.60 2.25 7 2.80 +16.7NBCAInt NBW .74 5.9 ...q 14.61 12.51 9 12.58 -7.5NeuB HYld NHS .96 8.8 ...q 12.35 10.84 27 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 66 13.58 -8.2NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 8 11.50 -5.4NBRESec NRO .36 7.5 ...q 5.70 4.29 190 4.78 -13.6NevGCas UWN ... ... 26 2.86 1.87 11 2.36 -11.6NevroCorp NVRO ... ... ...dd 94.34 65.00 326 72.38 +4.8Nevsun g NSU .04 1.1 ...dd 3.86 1.96 793 3.50 +43.4NewAmHi HYB .78a 9.0 ...q 10.20 8.48 37 8.65 -8.0NewConcEn GBR ... ... 28 2.45 1.16 20 1.39 -11.2NE Realty NEN 1.00 1.5 2 75.25 66.55 1 67.20 -8.4NwGold g NGD ... ... ...dd 4.25 2.22 2502 2.27 -31.0NewHome NWHM ... ... 10 13.55 9.53 57 10.03 -20.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 17 12.16 -3.0NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 395 43.25 +7.6NewMedia NEWM 1.48 8.9 29 17.95 12.46 313 16.69 -.5NwMtnFin NMFC 1.36 9.8 10q 14.85 12.05 139 13.90 +2.6NewOriEd EDU .40e ... 47 108.40 69.91 1097 96.49 +2.6NewRelic NEWR ... ... ...dd 98.33 39.11 831 94.16 +63.0NewResid NRZ 2.00 11.0 6 18.43 15.04 2248 18.11 +1.3NewSenInv SNR 1.04 13.6 14 10.57 6.77 480 7.64 +1.1NY&Co NWY ... ... ...dd 4.31 1.28 125 3.87 +35.3NY CmtyB NYCB .68 5.6 14 14.53 11.48 4767 12.05 -7.5NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 67 26.75 -6.5NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.25 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 73 17.91 NY Times NYT .16 .7 ...cc 25.70 16.95 1701 23.25 +25.7NewellRub NWL .92f 3.5 5 55.08 23.85 5477 26.23 -15.1NewdExp NFX ... ... 15 35.20 22.72 3673 29.72 -5.7NewMarket NEU 7.00 1.8 20 478.84 358.33 49 380.46 -4.3NewmtM NEM .56 1.4 29 42.04 31.42 3306 38.79 +3.4sNewpkRes NR ... ... ...dd 10.90 6.58 434 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 208 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 169 23.00 -9.1NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 95 27.17 -2.8NxtEraLP NEP 1.57f 3.6 31 45.38 34.09 169 43.30 +.4NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 15 24.42 -2.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 12 24.20 -3.0NextEra76 NEEpK ... ... ... 25.99 23.62 28 24.97 -2.3NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 2 71.20 +2.3NextEraEn NEE 4.44f 2.8 12 165.15 138.00 1638 159.43 +2.1NxtEra pfR NEEpR ... ... ... 58.46 52.85 141 56.20 NiSource s NI .78 3.2 31 27.76 22.44 2209 24.40 -4.9NiaM 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 2391 31.16 -14.4sNikeB s NKE .80 1.1 67 71.70 50.35 5674 71.31 +14.0NoahHldgs NOAH ... ... 36 69.56 25.98 585 63.31 +36.8NobilisH n HLTH ... ... ... 2.10 1.15 492 1.20 -11.1sNobleCorp NE .08 1.4 ...dd 6.10 3.14 9383 5.86 +29.6sNobleEngy NBL .44 1.2 37 37.17 22.99 6135 36.80 +26.3NobleMid n NBLX 1.91e ... 13 57.98 41.90 326 51.70 +3.4NokiaCp NOK .19e 3.1 ... 6.60 4.51 8292 6.20 +33.0NomadF n NOMD ... ... ... 18.11 13.54 572 17.46 +3.3Nomura NMR ... ... ... 6.83 5.28 324 5.42 -6.9Norbord n OSB 1.29 3.1 ... 42.97 28.16 89 41.48 +22.7NordicAOff NAO .18 15.0 ... 1.60 1.02 228 1.20 +.1NordicAm NAT .41e 18.7 ...dd 6.70 1.82 1158 2.19 -11.0Nordstrm JWN 1.48a 3.2 18 54.00 37.79 3483 45.77 -3.4NorkSo NSC 2.88 1.9 23 157.15 111.44 1413 151.80 +4.8NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .78e 8.7 10 9.40 5.94 22 8.93 +28.3NoWestCp NWE 2.20 4.1 16 64.47 50.01 314 53.58 -10.3NDynMn g NAK ... ... ... 2.34 .66 645 .73 -58.8NthnO&G NOG ... ... 33 2.97 .63 5094 2.63 +28.3NorthropG NOC 4.80f 1.5 34 360.88 252.82 1557 324.50 +5.7NStREur n NRE .60 4.3 ... 14.81 10.08 386 13.84 +3.1NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 184 58.70 -1.6NorwCruis NCLH ... ... 16 61.48 50.16 1279 53.18 -.1NovaBay rs NBY ... ... ...dd 5.00 2.25 12 2.87 -25.5NovaGld g NG ... ... ...dd 5.05 3.35 1120 4.58 +16.5Novartis NVS 2.75e 3.6 15 94.19 75.73 945 76.84 -8.5 NovoNord NVO .96e 2.0 ... 58.37 41.03 925 48.62 -9.4NOW Inc DNOW ... ... ...dd 18.37 9.12 1525 14.80 +34.2sNuSkin NUS 1.47 1.8 38 81.00 53.50 329 80.79 +18.4Nucor NUE 1.52f 2.3 16 70.48 51.67 1548 65.05 +2.3Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.46 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 3 24.32 -1.8NushLCGr NULG ... ... ... 34.05 28.24 3 33.80 +8.3NushLCVal NULV ... ... ... 30.70 26.08 5 28.78 +.7NushMCGr NUMG ... ... ... 31.52 26.52 2 30.86 +5.1NushMCVal NUMV ... ... ... 29.85 25.50 9 28.05 -.5sNushSmCap NUSC ... ... ... 30.24 25.30 2 30.03 +5.6NushShTrm NURE ... ... ... 27.05 23.57 25.62 -2.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 3 24.07 -3.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 642 23.85 -20.4NustEn pfA NSpA 2.13 9.2 ... 27.03 21.53 18 23.25 -6.4Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 21 21.80 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 37 23.97 -7.7NustarGP NSH 1.32m 10.2 ... 26.20 10.40 329 13.00 -17.2Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 65 25.40 +1.6Nutrien n NTR .40p ... ... 54.35 40.41 1210 51.06 -1.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.32 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 170 9.40 -.9Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 105 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 21 23.70 -5.7Nuv 11-21 n JHB ... ... ... 10.15 9.48 74 9.55 -4.1NuvCA V2 n NCB ... ... ... 18.40 15.24 2 15.28 -10.1NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 55 9.74 -13.5NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.46 -3.5NuvAllCEn JMLP 1.37 16.6 ...q 9.71 6.79 24 8.25 -3.6NuvAZ NAZ .80 6.3 ...q 15.43 12.57 25 12.65 -10.5tNuvBldAm NBB 1.34 6.7 ...q 22.13 20.01 74 20.00 -9.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 2 21.55 -6.5NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 122 13.40 -12.8NCADvA NAC .91 6.9 ...q 15.58 13.18 305 13.26 -7.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 50 9.46 -7.2NuvCASel NXC .63a 4.6 ...q 17.17 13.51 3 13.79 -7.5NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 6 11.58 -2.9NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 18 15.22 +4.2NvCredStr JQC .62 7.6 ...q 8.81 7.90 215 8.10 -1.5NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 101 12.21 -.7NuvDivA NAD .85a 6.5 ...q 14.46 12.92 236 13.06 -7.1NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6sNvDow30DO DIAX 1.06 5.4 ...q 19.79 15.43 119 19.64 +4.2NuEnMLP JMF 1.35 12.1 ...p 13.60 9.65 147 11.10 -2.5NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 24 13.61 -4.2NuvFloat JFR .72 6.7 ...q 12.04 10.66 183 10.82 -3.5NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 209 10.59 -7.1tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.27 13 11.30 -10.1tNuvGblHIn JGH 1.58 10.0 ... 17.45 15.78 62 15.74 -6.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.83 -.8NuvHIDec18 JHA ... ... ...q 10.17 9.67 67 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 245 14.79 -4.2NNYAmtF NRK .70 5.9 ...q 13.44 11.88 92 11.98 -7.6NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 302 12.82 -6.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 118 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 9 12.42 -3.5NMDPI NMY .67a 5.6 ...q 13.27 11.88 26 11.97 -4.8tNvMAP NMT .71a 5.6 ...q 15.00 12.55 15 12.58 -11.8NMIQI NUM .74 5.9 ...q 14.05 12.41 34 12.57 -5.2tNuvMNMu NMS .80 6.0 ...q 17.00 13.45 26 13.40 -8.9NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.16 23 23.45 -5.0NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 5 22.53 -5.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 15 7.05 -7.5NvMuI NMI .50a 4.5 ...q 12.87 10.77 8 11.16 -3.5NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 252 9.44 -6.8Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 32 15.59 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 91 12.93 -5.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 32 12.42 -10.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 8 9.21 -3.1NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.79 -6.2NNCPI NNC .59a 4.9 ...q 13.67 12.06 25 12.09 -6.3NOHQI NUO .80 5.9 ...q 15.46 13.48 47 13.58 -7.2NvPA NQP .81a 6.5 ...q 13.78 12.34 75 12.46 -5.2NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 26 23.69 -4.3NvPfdInco JPC .80 8.2 ...q 10.75 9.60 195 9.75 -5.7NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 390 9.36 -8.2NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 60 16.34 -8.2NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 169 14.19 -.4NEqPrmG SPXX 1.04 5.6 ...q 19.00 14.92 56 18.70 +8.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 5 9.70 -2.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 11 14.02 -4.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 24 13.52 -3.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.45 -4.9NuvSnIn NSL .42 6.5 ...q 6.98 6.28 69 6.51 NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 53 17.09 +2.8Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 34 17.05 -3.0NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 39 13.59 -2.6NTXQI NTX .65 5.1 ...q 14.94 12.42 23 12.88 -10.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 38 12.31 -4.0NuverEnv n NES ... ... ... 26.50 9.25 2 16.43 -9.6O -OCI Ptrs OCIP .70e 6.9 29 10.45 6.76 22 10.10 +25.5OFG Bncp OFG .24 1.7 11 14.70 7.80 197 14.35 +52.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 23.93 -.8OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.42 +6.2OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.07 +7.3OGE Engy OGE 1.33 4.0 18 37.32 29.59 1943 33.65 +2.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 21 79.51 62.20 199 72.22 -1.4OaktreeC OAK 3.59e 9.0 11 48.50 38.80 201 39.70 -5.7OasisMid n OMP 1.57 8.2 ... 19.78 15.57 73 19.09 +9.5sOasisPet OAS ... ... ...dd 13.04 6.69 10344 12.52 +48.9Obsidian g OBE ... ... ... 1.46 .82 1892 1.21 -2.4sOcciPet OXY 3.08 3.6 ...cc 86.32 57.84 3827 84.95 +15.3Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1465 23.88 +13.0Och-Ziff OZM .87e 41.2 23 3.95 1.91 491 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.46 481 4.61 +47.3Oi SA C OIBR/C ... ... ... 9.71 4.76 321 5.55 -1.4OilStates OIS ... ... ...dd 38.95 20.23 662 36.90 +30.4Oil-Dri ODC .92f 2.4 19 50.82 34.30 5 38.48 -7.3OldRepub ORI .78 3.7 18 22.34 17.92 875 21.22 -.7Olin OLN .80 2.4 10 38.84 27.79 1159 33.79 -5.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.0 11 34.84 24.90 2255 29.26 +6.2Omnicom OMC 2.40 3.2 16 85.44 65.32 1452 75.26 +3.3Omnova OMN ... ... ...dd 11.90 8.10 91 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.47 862 6.01 +4.7OncoCyte n OCX ... ... ... 7.64 1.10 12 2.35 -49.5OneLibrty OLP 1.80 7.2 14 27.70 21.02 55 24.86 -4.1sOneSmart n ONE ... ... ... 11.86 8.56 697 12.05 +10.4OneMain OMF ... ... 16 36.32 22.10 335 34.48 +32.7ONEOK OKE 3.18f 4.8 48 67.31 47.14 1847 66.06 +23.6Ooma n OOMA ... ... ...dd 12.75 7.30 55 12.25 +2.5OppLgCap RWL .72e 1.4 ...q 55.31 45.76 38 51.35 -.1Opp RUT n OMFS ... ... ... 26.91 24.71 26.91 +3.1OppMidCap RWK .59e .7 ...q 64.10 53.65 7 60.91 +.3OppSmCap RWJ .59e .8 ...q 73.30 60.34 17 72.28 +3.4OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 38 36.95 +1.0OpR1000V 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 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.40 +1.1OpIntRev n REFA ... ... ... 30.89 25.65 0 28.43 +2.1OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.09 +.7Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.98 -.3OppGlRv n ESGF ... ... ... 33.63 28.29 3 31.56 +.5OppenFin RWW .58e .8 ...q 74.63 57.67 3 68.48 -.8OpEMRev n REEM ... ... ... 30.65 25.82 0 27.72 -.3OppenHldg OPY .44 1.5 ...dd 29.70 15.35 42 29.10 +8.6Oracle ORCL .76 1.6 57 53.48 43.74 18505 46.37 -1.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 376 17.49 +.5OrbitATK OA 1.28 1.0 23 134.59 95.84 145 133.60 +1.6OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 611 7.37 -20.6OrchidsPP TIS 1.40 24.7 9 15.74 5.05 49 5.66 -55.8OrientPap ONP ... ... 4 2.45 .75 6 1.16 -10.1OrionECarb OEC .72 ... ... 30.25 17.15 487 27.95 +9.2OrionGpHl ORN ... ... ...dd 8.38 5.17 110 7.38 -5.7Orix IX ... ... ... 100.03 77.52 42 87.25 +2.9OrmatTc ORA .49 .9 31 70.68 51.39 184 52.72 -17.6OshRusS n OUSM ... ... ... 27.78 24.76 45 26.99 -.2OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.47 -.6OshkoshCp OSK .96 1.2 18 100.26 62.87 884 77.82 -14.4OsiskoGl n OR .20 ... ... 14.39 9.31 267 10.11 -12.5OutfrontM OUT 1.44 7.3 11 25.30 17.75 925 19.69 -15.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 499 3.56 +29.9OwensMin OMI 1.04 6.3 10 32.76 14.26 603 16.57 -12.2OwensCorn OC .84 1.3 20 96.52 60.62 1358 64.13 -30.2OwensIll OI ... ... 15 25.90 17.95 1256 18.95 -14.5OwensRM ORM .80f 5.0 11 18.72 13.71 18 16.00 -.1OxfordInds OXM 1.36f 1.7 19 84.32 52.89 61 78.52 +4.4P-QsPBF Engy PBF 1.20 2.7 14 46.05 18.48 2026 44.98 +26.9PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 42 19.70 -6.0PCM Fund PCM .96 8.2 ...q 12.13 10.15 31 11.74 +1.5PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3069 43.63 -2.7PGT Inc PGTI ... ... 26 20.80 11.18 379 20.25 +20.2PHH Corp PHH ... ... ...dd 15.00 8.01 103 10.77 +4.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 8 49.88 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 51 51.61 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 13 64.87 -6.3PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.63 1 56.77 -2.5PimLwDur LDUR 2.82e 2.0 ...q 101.35 99.30 7 99.67 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 64 102.21 -3.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 255 100.15 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 20 99.92 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 732 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.55 -2.1PimSTMun SMMU .47e .9 ...q 50.80 49.49 8 49.71 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 108.59 -10.6sPJT Part n PJT .20 .4 ...dd 55.99 35.47 116 56.06 +22.9PLDT Inc PHI 1.60e 6.0 ... 38.54 25.50 71 26.80 -10.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 89 26.94 -4.8PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 36 24.94 -1.6PNC PNC 3.00 2.0 14 163.59 116.63 2035 150.88 +4.6PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 294 38.40 -5.1POSCO PKX ... ... ... 93.12 58.50 82 83.10 +6.4PPDAI n PPDF ... ... ...dd 13.68 6.39 283 7.38 +3.8PPG s PPG 1.80 1.8 17 122.07 100.36 1549 102.84 -12.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 21 25.10 -1.9PPL Corp PPL 1.64 6.0 12 40.20 26.62 7792 27.31 -11.8PQ GrpH n PQG ... ... 32 17.65 12.88 1489 15.91 -3.3PS BusPk PSB 3.40 2.9 30 137.60 107.91 70 116.91 -6.5PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 13 24.64 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 45

PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 12 24.59 -2.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 40 22.22 -9.7PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 33 22.91 -9.3PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 22.61 -10.5PVH Corp PVH .15 .1 20 163.78 102.05 890 154.62 +12.7PcrTrnd750 PTLC ... ... ...q 30.73 25.70 1160 29.32 +2.4PcrTrnd450 PTMC ... ... ...q 32.86 27.62 40 32.02 +2.9PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 33 32.58 +7.7PacrCash n GCOW ... ... ... 34.59 29.33 14 31.34 -.4PacrTrendp PTEU ... ... ... 33.39 28.11 375 29.72 -3.2Pacr Wlth n PWS ... ... ... 27.67 23.99 11 26.23 +4.0Pac Cash n CALF ... ... ... 28.47 22.60 3 28.04 +7.4PacDvCsh n ICOW ... ... ... 31.03 25.13 8 29.71 +1.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 253 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 17 25.74 -8.7PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.21 -10.2PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 21.42 -12.9PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 6 21.30 -11.8PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.92 -15.1PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 3 20.00 -18.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 1 19.06 -17.4PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.00 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 101.55 989 122.80 +1.9Pagsegur n PAGS ... ... ... 39.97 30.32 880 32.38 +2.1PalatinTch PTN ... ... ...dd 1.59 .34 2216 1.13 +31.5PaloAltNet PANW ... ... ...dd 207.94 115.01 1076 204.33 +41.0PampaEng PAM ... ... ... 72.98 46.25 423 53.40 -20.6Pandora P ... ... ...dd 9.98 4.09 4483 7.27 +50.8PanhO&G PHX .16 .8 99 25.30 17.65 39 19.80 -3.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 33 16.45 7.31 63 13.72 +46.7ParaGold n PZG ... ... 4 1.80 1.16 7 1.52 +16.9ParamtGp PGRE .40f 2.7 ... 16.79 13.70 2710 14.63 -7.7Paretem rs TEUM ... ... ...dd 3.59 .50 810 2.38 +15.0ParkEl PKE .40 2.0 47 20.50 14.19 89 20.00 +17.3sParkHot n PK 2.20f 7.0 ... 31.52 23.91 2246 31.42 +9.3ParkNatl PRK 3.84f 3.3 19 116.75 92.42 38 115.15 +10.7ParkDrl PKD ... ... ...dd 1.48 .49 1677 .52 -48.5ParkerHan PH 3.04f 1.7 22 212.80 152.01 1003 178.22 -10.7ParsleyEn PE ... ... 52 33.43 21.12 5717 31.02 +5.4PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 5 25.00 -2.3PartRe pfG PREpG 1.63 6.3 ... 27.59 25.81 4 25.97 -3.2PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 24 27.32 -4.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.16 -4.2PartyCity n PRTY ... ... 13 17.00 9.50 1350 14.35 +2.9PaycomSft PAYC ... ... 95 118.45 62.17 581 100.93 +25.6sPeabodyE n BTU .60 1.5 ... 42.66 22.58 927 40.95 +4.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.5 ... 12.51 7.62 295 12.29 +25.2Pebblebrk PEB 1.52 3.8 23 39.91 30.15 1071 39.73 +6.9Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 3 24.49 -3.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 24.39 -5.3Pedevco rs PED ... ... ... 1.15 .26 54 .33 +3.1Pembina g PBA 1.50 ... 26 36.99 29.28 374 34.62 -4.3PengthE g PGH .04 ... ...dd 1.23 .54 698 .86 +8.2tPenney JCP ... ... 6 5.63 2.35 49734 2.35 -25.6PennaRE PEI .84 8.3 14 13.02 8.86 957 10.09 -15.1PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 23 22.70 -9.8PenRE pfC PEIpC 1.80 8.2 ... 26.98 19.44 4 21.87 -15.6PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 13 20.80 -17.2PennyMFn PFSI ... ... 7 25.20 16.00 157 20.65 -7.6sPennyMac PMT 1.88 10.1 19 18.71 14.87 469 18.67 +16.2Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 5 25.60 +1.5PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.21 +.1Penske PAG 1.40f 2.9 11 54.83 38.33 279 47.80 -.1Pentair PNR .70 1.5 14 74.84 43.51 1058 45.85 -35.1Penumbra n PEN ... ... ...dd 159.35 77.75 135 155.95 +65.7PerfFood n PFGC ... ... 22 36.25 25.40 423 35.05 +5.9PerkElm PKI .28 .4 29 84.49 62.43 519 76.17 +4.2PermRck n PRT ... ... ... 16.69 15.00 80 15.84 +2.2Prmian PBT .56e 5.7 27 10.30 7.80 84 9.88 +11.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 733 75.97 -12.8sPetChina PTR .70e .9 ... 82.33 60.69 281 81.65 +16.7PetrbrsA PBR/A ... ... ... 14.98 6.96 12927 13.61 +38.5Petrobras PBR ... ... ... 17.20 7.61 24280 15.70 +52.6Pfenex PFNX ... ... ...dd 8.42 2.07 81 6.90 +159.4Pzer PFE 1.36 3.8 14 39.43 31.67 13736 35.72 -1.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.3 ... 7.43 4.89 82 5.92 +1.2PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.4 21 123.55 79.40 5803 79.87 -24.4PhilipsNV PHG .88e 2.0 ... 43.45 34.99 753 42.94 +13.6Phillips66 PSX 3.20f 2.7 27 122.38 75.85 2781 118.75 +17.4Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 308 50.90 -2.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 94 8.14 2.43 502 5.62 -13.4PhysRltTr DOC .92f 6.3 39 21.85 14.13 1484 14.63 -17.6PiedmOfc PDM .84 4.6 9 21.77 16.69 1339 18.38 -6.3Pier 1 PIR .28 12.1 12 5.92 2.15 1411 2.31 -44.2PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.39 +2.8Pim IntEq n MFDX ... ... ... 28.41 25.32 3 27.15 +1.6PimEmMkt MFEM ... ... ... 28.32 24.30 11 25.78 -1.5PimcoCA PCQ .92 5.8 ...q 17.89 14.43 52 15.75 -8.8PimcoCA2 PCK .65 8.0 ...q 10.42 8.01 98 8.11 -20.2PimcCA3 PZC .72 7.2 ...q 12.97 9.55 15 10.06 -3.6PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 72 17.42 +1.3PimCpOp PTY 1.56a 8.6 ...q 18.29 15.86 282 18.16 +10.3PimDyCrd PCI 1.97 8.5 ...q 23.53 21.61 504 23.27 +3.7PimDyInco PDI 2.65a 8.5 ...q 31.61 28.60 287 31.29 +4.1PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 71 12.04 +3.1PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 74 10.62 +1.8PimStPls PGP 2.20 15.9 ...q 19.85 12.37 30 13.85 -9.9PimcoHiI PHK 1.24 15.4 ...q 8.96 7.19 282 8.07 +8.2PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 109 27.01 +4.2PimcoMuni PMF .98 7.6 ...q 14.23 12.29 56 12.87 -1.0PimcoMu2 PML .78 6.1 ...q 13.56 11.80 122 12.84 -2.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 34 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 11 11.52 -9.9PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 17 10.40 -13.3PimcNY3 PYN .63 7.4 ...q 10.27 8.50 36 8.53 -14.0PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 94 9.53 +3.8PinnaclFds PF 1.30 2.1 13 66.67 52.25 931 62.84 +5.7PinWst PNW 2.78 3.6 18 92.42 73.81 930 76.70 -10.0PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 34 14.69 -6.7sPionEnSvc PES ... ... ...dd 6.25 1.60 1566 5.65 +85.2PionFltRt PHD .72 6.3 ...q 12.22 11.27 59 11.41 -.5PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 42 9.51 -2.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 17 10.92 -4.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 60 11.37 -4.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1482 202.68 +17.3PiperJaf PJC 1.50f 1.9 13 99.80 52.75 59 77.10 -10.6PitnyBw PBI .75 8.1 6 16.13 8.30 1504 9.24 -17.4PitnyBw 43 PBIpB 1.67 7.1 ... 26.96 21.46 84 23.58 -3.3PivotSft n PVTL ... ... ... 19.62 15.11 556 17.86 +13.5PlainsAAP PAA 1.95 7.9 32 26.98 18.38 1991 24.67 +19.5PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 2053 24.90 +13.4PlanetFit n PLNT ... ... 2 41.67 21.03 928 39.35 +13.6sPlantron PLT .60 .8 23 71.42 41.28 173 71.10 +41.1PlatfmSpc PAH ... ... 16 14.82 9.09 2592 11.40 +14.9PlatGpM rs PLG ... ... 1 1.23 .12 1013 .12 -59.5PlayAGS n AGS ... ... ... 24.04 16.66 111 22.81 +23.3PlymInd n PLYM 1.50 9.2 ...dd 19.00 16.20 8 16.27 -12.0PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.50 -2.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 82.77 345 114.41 -7.7PolyMet g PLM ... ... ...dd 1.36 .57 153 .78 -9.3PolyOne POL .70 1.6 20 47.48 34.15 209 42.96 -1.2PortGE POR 1.45f 3.6 19 50.11 39.02 417 40.47 -11.2PostHldg POST ... ... 46 88.93 70.66 526 75.91 -4.2PowrREIT PW ... ... ...dd 8.69 5.50 6 6.09 -1.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 6 77.17 -6.0PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 1 28.51 +4.5PS GrMult PSMG ... ... ... 14.48 12.86 1 13.97 +1.1PS BalMul PSMB ... ... ... 13.94 12.78 1 13.50 +.2PS ModCon PSMM ... ... ... 14.45 12.79 0 13.12 PS Consrv PSMC ... ... ... 12.98 12.60 12.70 -1.2tPSCrudeDS DTO ... ... ...q 173.13 57.69 1 58.58 -34.0PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 1 10.34 -1.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.47 3.71 2 6.46 +26.8PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1sPwshDB DBC ... ... ...q 18.31 13.69 2627 18.31 +10.2PwShCurH DBV ... ... ...q 24.90 21.17 2 24.20 +2.1sPS Engy DBE ... ... ...q 17.31 10.78 41 17.26 +18.8PS PrcMet DBP ... ... ...q 40.26 35.71 3 37.87 -1.6PS Silver DBS ... ... ...q 27.91 23.50 1 25.26 -3.0PS Agri DBA ... ... ...q 20.31 18.18 380 19.10 +1.8sPS Oil DBO ... ... ...q 12.65 7.40 360 12.64 +24.5PS Gold DGL ... ... ...q 43.28 38.49 13 40.83 -1.3PS BasMet DBB ... ... ...q 19.94 15.29 189 18.67 -3.8PS USDBull UUP ... ... ...q 25.29 23.09 741 24.61 +2.4PS USDBear UDN ... ... ...q 23.27 21.32 36 21.92 -2.1PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 45 48.95 +7.8PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 12 38.73 PSAerDef PPA .50e .9 ...q 59.40 45.31 60 56.96 +5.7PwShBio PBE .57e 1.1 ...q 54.28 41.36 22 50.64 +7.4PS BldCns PKB .07e .2 ...q 36.44 28.22 129 30.76 -11.3sPwSClnEn PBW .07e .3 ...q 27.10 4.07 14 26.71 +5.3sPS EnEx PXE .50e 1.9 ...q 27.10 17.35 211 26.58 +16.1PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.44 -4.2sPwSLgCG PWB .21e .5 ...q 45.38 35.60 32 44.95 +8.3PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 69 36.72 -5.4sPwShLeis PEJ .15e .3 ...q 46.77 39.50 5 46.37 +4.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 1 101.68 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 5 30.51 +8.5PwSMidGr PXMG .19e .4 ...q 48.73 36.00 29 48.07 +13.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 0 31.06 -.8sPwShNetw PXQ ... ... ...q 52.75 42.37 3 52.09 +12.6sPS OilSv PXJ .28e 2.7 ...q 10.77 7.99 46 10.52 +10.3PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 23 64.29 +.2PS Retail PMR .34e .9 ...q 40.82 32.00 2 37.00 -.5PwSSmGr PXSG .08e .2 ...q 36.30 27.86 13 35.71 +11.1sPwSSmVal PXSV .60e 1.9 ...q 32.26 27.39 1 32.20 +4.6PwSSemi PSI .04e .1 ...q 58.15 41.22 34 54.14 +7.3PwShSoft PSJ .10e .1 ...q 75.90 54.78 20 74.13 +16.7PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 73 30.47 +.1PwSZMicro PZI .15e .7 ...q 20.36 17.23 0 20.28 +4.9PSWHPrgE PUW .17e .6 ...q 28.11 24.08 1 26.55 -1.8PSPrivEq PSP .66e 5.3 ...q 13.52 11.71 50 12.47 +.2PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 139 18.18 -3.7PSCleantch PZD .44e 1.0 ...q 45.28 38.08 6 44.67 +5.7sPSR2KEqW EQWS .41e .9 ...q 45.77 37.76 0 45.87 +5.6PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.82 +2.3PSRussl200 EQWL .80e 1.5 ...q 56.31 47.25 1 53.40 +.7PS US1K PRF 1.91e 1.7 ...q 120.82 102.26 151 114.05 +.4PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 0 37.35 +.7PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS 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 27.30 +2.2PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 22 27.75 +.5PS SP SC n XSHQ ... ... ... 28.90 24.10 28.61 +6.0PS SP Val n SPVM ... ... ... 30.41 25.57 28.78 -.4PS SP IntD IDHD ... ... ... 30.80 27.75 0 29.15 +.8 PS SC High XSHD ... ... ... 26.03 23.12 3 24.69 -1.9PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.59 7 32.57 +4.6tPSBldABd BAB 1.31 4.5 ...q 30.98 29.25 74 29.30 -4.5PS LowVol XRLV .46 1.3 ...q 36.20 30.24 16 34.30 +1.0PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 16 31.60 +1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 324 24.90 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 194 47.38 +2.4PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 115 45.85 +1.0PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 325 39.99 -5.8PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 63 25.85 +2.1PS EMkMom EEMO ... ... ... 22.52 17.03 9 20.12 -1.9PSS&PMom SPMO ... ... ...q 38.04 29.45 1 37.18 +8.0PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 48 33.52 -.4PSS&PVal SPVU ... ... ...q 37.53 30.66 5 35.09 +.9PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 71 23.58 -1.1PS YuanDS DSUM .77 3.2 ...q 24.73 22.20 20 24.05 +4.0PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 8 24.62 -3.7PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3972 23.02 -.1PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 654 46.54 -2.5PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 67 44.53 +4.8PS IntlBd PICB .57 2.1 ...q 28.77 25.77 6 26.44 -4.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 150 22.94 -4.0PSVrdoTF PVI ... ... ...q 26.18 24.51 6 24.89 -.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 35 25.61 -2.9PShNYMu PZT .86 3.6 ... 24.80 23.71 5 23.80 -3.5PShNatMu PZA .87 3.5 ... 25.90 24.84 191 24.95 -3.3PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 135 18.39 -3.0PwShPfd PGX .86 6.0 ...q 15.20 14.10 1988 14.34 -3.5PShEMSov PCY 1.50 5.6 ... 30.23 26.69 1414 26.89 -9.0PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 5 13.00 -1.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 102 22.48 +.7PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 20 35.21 +2.3PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 169 46.22 +1.8PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 4 24.28 +.5PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 1 58.76 -.3PSIndia PIN .12e .5 ...q 27.95 22.54 30 24.18 -8.4PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 75 21.78 +1.5Praxair PX 3.30 2.1 36 166.95 127.36 1044 159.21 +2.9PrecDrill PDS .28 ... ...dd 4.14 2.26 1973 3.94 +30.5PfdAptCm APTS 1.02f 7.1 ...dd 22.71 13.60 372 14.35 -29.1Prestige rs PBH ... ... 3 269.50 27.84 1046 33.17 -25.3Pretium g PVG ... ... ... 12.44 6.17 1483 6.96 -39.0Primerica PRI 1.00 1.0 13 108.05 70.00 159 98.70 -2.8PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.32 -2.3PrinActGl GDVD ... ... ... 29.52 25.15 28.48 +1.7Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 2 26.08 -.7tPrinSpec n PREF ... ... ... 101.70 95.90 5 96.05 -4.3PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 21 16.88 -1.8PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 23 63.45 39.50 374 40.45 -29.2ProLogis PLD 1.92 3.0 24 67.53 55.21 2634 63.77 -1.1ProPetr n PUMP ... ... ... 22.88 10.84 2254 19.61 -2.7ProShtDow DOG ... ... ...q 17.78 13.89 547 14.67 -1.8ProShtMC MYY ... ... ...q 12.71 10.71 1 10.84 -3.3PrUltDow s DDM .79e .6 ...q 152.41 94.39 203 131.43 -.6ProUltMC MVV .11e .1 ...q 136.15 96.87 5 127.84 +3.9PrUltQQQ s QLD ... ... ...q 91.48 56.21 934 83.22 +13.5ProUltSP s SSO .40e .4 ...q 125.72 88.00 1806 112.02 +2.4PrUShCnG SZK ... ... ...q 17.35 12.80 0 16.11 +18.4ProShtHY SJB ... ... ...q 23.91 22.91 26 23.19 +.3ProUShBM SMN ... ... ...q 18.73 11.73 1 12.47 -5.5Pro20 yrT UBT 1.13e 1.6 ...q 86.90 69.88 11 71.10 -14.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 52.36 -8.8tProSShOG DDG ... ... ...q 27.58 20.71 1 21.03 -8.5ProSShFn SEF ... ... ...q 13.70 10.90 3 11.27 -2.6ProLCCre s CSM .67e 1.0 ...q 71.46 59.36 18 68.07 +2.0ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.56 -13.0ProHdgRep HDG ... ... ...q 46.26 43.95 2 45.70 +.8ProUltEM EET ... ... ...q 114.48 68.94 3 88.82 -5.5ProRaLS RALS .62e 1.7 ...q 38.35 36.43 2 36.80 -2.2ProUSL7-10T PST ... ... ...q 23.82 20.50 11 23.59 +9.4ProShtEafe EFZ ... ... ...q 28.00 23.78 1 24.91 -2.2ProShtEM EUM ... ... ...q 21.20 16.23 510 17.92 -.2ProUltEafe EFO ... ... ...q 150.78 111.23 0 134.69 +1.5ProUEurop UPV ... ... ...q 66.95 48.62 0 59.29 +1.2ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 60 8.16 -2.5ProUltRE s URE ... ... ...q 68.58 50.79 17 58.38 -11.5ProUltFin s UYG .51e .4 ...q 143.58 93.80 22 129.74 +1.4ProShtRE REK ... ... ...q 17.94 15.62 4 16.62 +5.0ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.07 -6.1ProUltSem s USD ... ... ...q 162.32 77.16 9 142.65 +16.5ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.95 -10.8PrUltTech s ROM ... ... ...q 111.39 63.94 18 103.34 +17.8ProUltJpn EZJ ... ... ...q 151.38 101.85 131.37 +.7sProUltO&G DIG .46e 1.0 ...q 46.79 28.35 109 45.44 +14.7ProUltInd s UXI ... ... ...q 83.64 56.00 3 72.90 -.2PrUltHCr s RXL .63e .7 ...q 107.49 72.00 2 88.79 +.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 86.78 +6.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 34 39.38 -19.7ProUBasM UYM .15e .2 ...q 82.75 53.74 1 72.75 -1.8sPrUlPR2K s URTY ... ... ...q 96.75 56.50 69 94.28 +14.5PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 119.71 +2.5sProUltSC s SAA ... ... ...q 114.23 75.95 1 114.00 +13.2ProUPD30 s UDOW ... ... ...q 116.82 56.93 898 91.34 -3.1sProUlR2K s UWM ... ... ...q 79.48 54.70 143 78.04 +10.5ProSht20Tr TBF ... ... ...q 23.81 21.58 193 23.60 +7.9PUltSP500 s UPRO .21e .1 ...q 172.45 101.32 1392 142.26 +1.5ProUChin50 XPP ... ... ...q 113.86 59.43 2 87.50 +4.3PrUSSilv s ZSL ... ... ...q 40.09 27.80 18 32.75 +4.3PUVixST rs UVXY ... ... ...q 47.16 8.52 15267 11.37 +11.4ProVixST rs VIXY ... ... ...q 47.12 21.24 888 28.61 +23.6PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 63.85 14.90 262 62.50 +67.9sPrUCrude rs UCO ... ... ...q 34.36 12.36 4378 33.87 +44.5PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.11 +1.1PrSUltNG rs BOIL ... ... ...q 55.00 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.85 19.88 12 22.46 +6.2PrUltSilv AGQ ... ... ...q 39.51 28.47 82 31.58 -6.7PrUltShN s KOLD ... ... ...q 52.12 30.06 37 39.00 -1.6ProUShGld GLL ... ... ...q 80.66 63.08 11 70.88 +2.6PrSUShAus CROC ... ... ...q 51.74 42.20 1 48.25 +5.5PrUltShYen YCS ... ... ...q 76.95 64.93 11 73.28 -2.3ProSUltGold UGL ... ... ...q 44.38 35.62 100 39.17 -3.7ProShtVx s SVXY ... ... ...q 139.47 9.53 4707 13.46 -89.5tPrUShCrd s SCO ... ... ...q 52.16 15.48 1512 15.70 -36.1ProShtEuro EUFX ... ... ...q 42.85 38.37 3 41.06 +2.7ProUltEuro ULE ... ... ...q 18.97 15.34 6 16.50 -5.5ProUShEuro EUO ... ... ...q 24.37 19.46 117 22.27 +5.0ProctGam PG 2.87f 3.9 19 94.67 70.73 7743 74.03 -19.4ProgsvCp PGR .69e 1.1 22 62.99 42.10 2895 61.99 +10.1sProsHldg PRO ... ... ...dd 36.65 21.36 167 35.70 +35.0ProShtQQQ PSQ ... ... ...q 40.94 31.45 691 32.50 -8.7ProShSP rs SH ... ... ...q 33.81 28.14 1570 29.32 -2.8PrUShSP rs SDS ... ... ...q 51.68 35.66 3795 38.21 -6.9PrUShDow DXD ... ... ...q 12.38 7.52 1224 8.24 -5.2PUShtMdC MZZ ... ... ...q 24.14 16.91 2 17.20 -8.3PUShtQQQ QID ... ... ...q 17.87 10.37 3934 10.95 -18.2tPrShRs2K rs SRTY ... ... ...q 50.00 24.88 227 25.53 -21.1PrUShD3 rs SDOW ... ... ...q 33.24 15.67 2190 17.65 -9.5PUltShtF rs FINZ ... ... ...q 15.50 6.47 1 7.15 -11.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.66 +4.8ProUShL20 TBT ... ... ...q 39.86 32.99 1597 39.06 +15.6tPrShR2K rs RWM ... ... ...q 48.51 39.19 231 39.55 -6.4PrUShHC rs RXD ... ... ...q 36.46 24.68 28.25 -6.1PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.37 -11.7PrUShRE rs SRS ... ... ...q 37.33 28.35 24 31.81 +8.8tPUShtR2K TWM ... ... ...q 23.16 14.82 629 15.09 -13.6tPrUShtSC SDD ... ... ...q 21.14 13.17 0 13.05 -16.4PUShChi50 FXP ... ... ...q 25.79 12.37 81 14.60 -14.6PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.32 +2.5PUShtIndl SIJ ... ... ...q 22.12 14.55 6 15.99 -5.0PS OnlSt n CLIX ... ... ... 50.04 37.63 6 47.33 +20.4PrShtSmC SBB ... ... ...q 39.75 32.28 32.36 -5.7PUPShtMC SMDD ... ... ...q 15.02 8.80 0 9.01 -10.1sPrSh K1 n OILK ... ... ... 26.32 16.51 15 26.13 +20.7PUShtEur EPV ... ... ...q 37.85 26.83 2 29.03 -6.3PUShtSPX SPXU ... ... ...q 16.12 9.19 6589 10.00 -12.0PrUOGEx rs UOP ... ... ...q 22.60 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 24.82 -6.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.13 199 62.83 -1.9PUltShEafe EFU ... ... ...q 27.50 19.90 0 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 0 37.47 -11.0PrUltBra rs UBR ... ... ...q 107.88 51.76 6 71.76 -8.1PrSht20yTr TTT ... ... ...q 31.13 25.95 129 30.11 +13.2ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.61 -3.0tPUltShOG DUG ... ... ...q 53.46 28.98 79 29.78 -19.5PS MngdF FUT ... ... ... 41.47 39.00 40.21 -.1PrGPrEq bt PEX 1.53e 4.1 ...q 43.79 34.68 269 37.10 +3.6ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.88 +2.7PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 67.47 +.3ProSPxTch SPXT .23p ... ...q 55.03 47.78 0 52.30 ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 0 35.29 -2.7ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.80 +.6PrUltPFn FINU .29e .3 ...q 134.30 60.50 35 103.01 -2.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 32 75.87 -1.5ProSht7-10y TBX ... ... ...q 29.77 27.55 4 29.63 +4.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 398 8.93 -2.5PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 15 53.90 -1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 50 55.52 +.6PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 0 74.30 -3.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.10 -2.2PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.45 +8.8PrUltShtTc REW ... ... ...q 23.63 12.49 5 12.92 -21.5PrUShtFn SKF ... ... ...q 29.44 18.61 11 19.59 -6.3Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 13 7.75 -25.3ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.99 -.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.29 +5.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 57.97 -1.1ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.56 +.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 7 25.59 -1.2ProspBcsh PB 1.44 1.9 19 79.20 55.84 441 75.82 +8.2Protalix PLX ... ... ...dd .99 .39 287 .44 -33.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 63.10 85 119.60 +16.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 142 27.91 +3.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 95.83 1796 101.96 -11.3Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 30 25.32 +.3PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 64 25.20 -.4PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 132 13.75 -4.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 7 25.98 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 3 26.09 Prud UK PUK 1.49e 2.9 ... 55.36 44.67 216 52.26 +2.9PruShHiY ISD 1.32 9.4 ...q 15.66 13.99 160 14.02 -5.1PSEG PEG 1.80 3.6 17 53.28 41.67 2757 50.54 -1.9PubStrg PSA 6.80 3.3 22 219.93 180.48 616 204.11 -2.3 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 22 24.82 -1.3PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 19 24.39 -3.3PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 18 23.71 -5.1PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 11 23.68 -5.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 22 25.95 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 16 25.72 -2.8PubSt pfG PSApG ... ... ... 25.63 22.49 34 23.66 -5.2PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 17 23.78 -5.0PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 31 23.54 -5.4PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.64 -5.5PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.19 -5.0PubSt pfB PSApB ... ... ... 26.69 23.90 52 24.97 -2.8PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 21 25.37 -4.4PulteGrp PHM .36 1.2 17 35.21 22.52 5196 29.48 -11.3PureStrg n PSTG ... ... ...dd 24.31 11.90 14637 22.25 +40.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 23 9.29 +3.0PMMI PMM .44 6.1 ...q 7.72 6.89 118 7.13 -3.8PMIIT PIM .31 6.6 ...q 4.89 4.61 104 4.73 -.8PMOT PMO .71 6.2 ...q 12.85 11.44 35 11.57 -6.3PPrIT PPT .31 5.7 ...q 5.68 5.05 239 5.46 +2.4PzenaInv PZN .41e 4.3 21 13.15 8.53 17 9.54 -10.6Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 131 56.90 +54.4sQEP Res QEP .08 .6 38 13.62 7.02 5596 13.17 +37.6QIAGEN QGEN ... ... 39 36.34 30.20 410 35.85 +15.9QTS RltTr QTS 1.64 4.7 32 61.55 31.58 480 34.81 -35.7QuadGrph QUAD 1.20 6.1 10 31.29 17.73 290 19.59 -13.3QuakerCh KWR 1.48f 1.0 31 165.93 129.98 31 155.25 +3.0QuaCare QCP ... ... ... 22.91 12.25 298 20.89 +51.3QuanexBld NX .16 .9 23 24.60 16.50 88 17.60 -24.8QuantaSvc PWR ... ... 24 40.11 30.23 927 36.19 -7.5QntmDSS rs QTM ... ... 46 8.74 3.32 186 3.64 -35.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.07 +3.7QnForSm n FFSG ... ... ... 27.15 24.51 10 26.24 +1.7QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.39 -.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 37 28.45 +4.0sInspCpBd n IBD ... ... ... 27.94 24.07 8 24.35 -3.5sQuaInsp n ISMD ... ... ... 28.21 23.78 4 28.09 +6.2QuaInsLg n BLES ... ... ... 30.44 25.93 12 28.80 +1.3FormInco n FFTI ... ... ... 27.57 23.88 46 23.93 -4.1FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.35 +2.9QuanReal n QXRR ... ... ... 26.19 23.44 1 25.56 +1.1QuanDyn n XUSA ... ... ... 28.95 25.12 28.23 +1.1QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.45 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.24 -1.8QuanGrw n QXGG ... ... ... 29.10 25.66 27.94 +.5tQudian n QD ... ... ... 34.91 9.50 5693 9.20 -26.6QstDiag DGX 2.00f 2.0 20 112.97 90.10 428 101.84 +3.4QuintEn n QES ... ... ... 10.67 7.10 90 9.19 +2.1QuormHl n QHC ... ... ... 10.00 2.91 402 4.31 -30.9QuotientTc QUOT ... ... ...dd 17.85 10.35 257 13.45 +14.5Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 8 22.61 -4.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 20 25.35 +.7Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 34 23.16 -2.5Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 14 23.78 +.1Qwest53 CTY 1.53 7.4 ... 25.57 18.66 50 20.68 -6.0Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 29 21.85 -3.5Qwest 56 CTAA ... ... ... 27.77 21.51 17 24.44 -1.1Qwest57 n CTDD ... ... ... 25.97 20.51 43 22.15 -3.2Qwest56 n CTBB ... ... ... 25.60 19.86 37 21.76 -3.4R -RAIT pfA RASpA 1.94 21.9 ... 21.28 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.85 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 74 21.72 -5.9RELX plc s RELX .54e 2.4 ... 24.03 20.31 109 22.27 -6.0RH RH ... ... 61 109.53 41.52 607 98.33 +14.1sRLI Corp RLI .88f 1.3 27 67.93 50.34 116 67.61 +11.5RLJ LodgT RLJ 1.32 5.9 12 23.96 18.68 948 22.48 +2.3RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 20 25.27 -6.4RPC RES .40 2.1 25 27.07 16.70 895 18.73 -26.6RPM RPM 1.28 2.5 18 56.69 46.36 845 51.47 -1.8RSP Perm RSPP ... ... 82 51.51 28.76 991 46.64 +14.7RYB Edu n RYB ... ... ... 31.80 15.50 64 17.02 +.8RadianGrp RDN .01 .1 10 23.49 14.06 1356 16.40 -20.4RadiantLog RLGT ... ... 68 6.59 3.46 334 4.06 -11.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.27 0 25.52 -1.4RafaelHl n RFL ... ... ... 9.01 3.05 39 8.05 +64.3RLauren RL 2.00 1.7 20 119.33 66.06 1787 116.61 +12.5RamcoG RPT .88 7.5 9 15.00 11.15 411 11.74 -20.3RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.87 49.85 -13.5RangeRs RRC .08 .5 17 23.99 11.93 9516 15.45 -9.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 21 9.07 -1.7sRJamesFn RJF .88f .9 21 100.89 71.35 1141 101.73 +14.2RayAdvM RYAM .28 1.5 24 22.96 12.68 752 18.26 -10.7RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 0 129.55 -10.0Rayonier RYN 1.08f 2.8 41 39.14 27.71 928 38.43 +21.5Raytheon RTN 3.47f 1.7 30 229.75 158.32 2055 207.73 +11.1RealityETF DIVY .46p ... ...q 28.89 25.25 24 26.92 +3.3RltDvcDiv LEAD ... ... ...q 34.32 28.07 4 32.59 +2.0RealDivc n DFND ... ... ...q 28.60 25.12 27.15 -.4RealDivG n GARD ... ... ...q 26.84 21.91 25.43 +1.8Realogy RLGY .27p 1.1 16 35.18 23.52 1307 24.57 -7.3RltyInco O 2.53 4.8 29 60.05 47.25 1520 52.28 -8.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 110 28.17 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 173.58 86.26 1609 161.41 +34.4RedLionH RLH ... ... ...dd 11.70 6.15 51 10.45 +6.1RedwdTr RWT 1.20f 7.2 12 17.45 14.29 400 16.62 +12.1Reeds REED ... ... ... 3.35 1.30 63 2.75 +77.4RegalBel RBC 1.12f 1.4 16 87.50 67.84 175 80.10 +4.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1379 57.20 -17.3RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.14 .16 8058 .30 +76.5RegHlt pfA RHEpA 2.72 84.3 ... 22.90 2.85 64 3.23 -59.7RegnlMgt RM ... ... 16 36.73 19.49 40 36.33 +38.1RegionsFn RF .36 1.9 18 20.21 13.03 10504 19.45 +12.6Regions pfA RFpA 1.59 6.2 ... 25.95 25.23 16 25.66 +1.3Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 40 26.97 -5.1Regis Cp RGS ... ... ...cc 17.46 9.23 185 17.09 +11.3ReinsGrp RGA 2.00f 1.3 14 165.12 122.37 217 151.62 -2.8ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 21 27.45 -.3ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 28 25.55 -8.7RelStlAl RS 2.00 2.1 21 96.45 68.46 321 94.78 +10.5RELM RWC .08 2.3 18 4.80 3.40 10 3.50 -1.4RemaxHld RMAX .80f 1.5 60 67.50 43.85 140 53.60 +10.5RenaisIPO IPO .02e .1 ...q 30.61 24.59 2 29.00 +2.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.80 -2.4RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 277 127.05 +1.2RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 18 24.29 -3.4RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 18 25.57 +.2ReneSola rs SOL ... ... ... 3.79 2.12 14 2.73 +2.6RennFund RCG ... ... ...q 2.20 1.13 18 1.62 +7.9Renren rs RENN ... ... ...dd 18.70 6.01 214 8.71 -16.2RepubSvc RSG 1.38 2.1 31 69.40 60.26 1319 67.10 -.8ResMed RMD 1.40 1.4 50 104.78 69.59 552 102.04 +20.5ResolEn rs REN ... ... ... 42.00 23.64 520 33.75 +7.2ResoluteF RFP ... ... ...dd 12.15 4.10 154 10.45 -5.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.61 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 12 25.92 +1.6ResCap rs RSO .20 2.0 ...dd 11.38 8.51 118 9.86 +5.2RestBrnds QSR 1.80 3.2 18 68.89 53.09 2061 56.95 -7.4RetailProp RPAI .66 5.7 11 13.78 10.84 801 11.60 -13.7RetractTc RVP ... ... ...dd 1.48 .54 36 .88 +28.8RevGp n REVG .20 1.1 ... 33.15 16.79 202 17.98 -44.7Revlon REV ... ... ...dd 27.90 15.60 292 18.85 -13.5RexAmRes REX ... ... 17 102.00 70.48 25 76.36 -7.8RexahnPh rs RNN ... ... ...dd 4.37 1.42 285 2.17 +7.4RexfordIR REXR .64f 2.1 52 32.91 26.32 492 30.91 +6.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.99 -6.7RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 8 23.51 -5.2Rexnord RXN ... ... 23 31.44 22.43 369 28.94 +11.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 3 61.86 +5.7RiceMidstr RMP 1.22f 6.6 13 25.34 16.87 1550 18.44 -14.1RingCentrl RNG ... ... ...dd 81.20 32.70 945 72.70 +50.2RingEngy REI ... ... ...dd 17.35 10.88 866 15.41 +10.9sRioTinto RIO 2.27e 3.9 ... 59.30 37.66 4043 58.96 +11.4RitchieBr RBA .68 2.1 38 35.17 24.08 350 33.02 +10.3RiteAid RAD ... ... 2 4.21 1.38 9079 1.66 -15.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 73 21.29 +6.3tRiv/Doubl n OPP ... ... ... 19.76 17.40 53 17.35 -5.6RoadrnTrn RRTS ... ... 3 9.75 1.98 550 2.23 -71.1sRobtHalf RHI 1.12f 1.7 26 65.10 42.92 755 64.43 +16.0RockwlAut ROK 3.68f 2.0 27 210.72 155.81 923 181.12 -7.8RockColl COL 1.32 1.0 22 139.63 103.25 1417 138.25 +1.9RogCm gs RCI 1.57 ... 14 54.95 43.11 414 49.09 -3.6Rogers ROG ... ... 33 184.00 105.00 77 118.48 -26.8Rollins s ROL .56 1.1 62 54.25 39.90 348 50.07 +7.6Roper ROP 1.65 .6 30 292.97 225.74 439 279.78 +8.0RosettaStn RST ... ... ...dd 16.49 8.71 76 15.99 +28.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 3219 16.35 +4.4RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.50 -1.5RoyalBk g RY 3.76f ... ... 87.10 68.56 714 79.33 -2.8RBScotlnd RBS ... ... ... 8.74 6.24 955 8.04 +5.2RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 116 25.52 +.3RylCarb RCL 2.40 2.2 14 135.65 103.76 919 107.51 -9.9RoyDShllB RDS/B 3.76 5.0 ...cc 76.99 53.50 1377 75.80 +11.0RoyDShllA RDS/A 3.76 5.2 ...cc 73.86 51.91 3043 72.67 +8.9RoyceGVal RGT .10e ... ... 11.73 9.39 31 10.99 +1.6sRoyceMC RMT .63e 6.3 ...q 10.04 8.09 141 10.02 +6.1Royce RVT 1.20e 7.3 ...q 17.18 14.02 259 16.55 +2.4RubiconPrj RUBI ... ... ...dd 5.79 1.48 393 2.34 +25.1sRudolph RTEC ... ... 22 32.80 21.10 135 32.45 +35.8Ryder R 2.08f 3.1 17 90.26 64.10 616 67.89 -19.3RyersonH RYI ... ... 43 12.90 7.65 211 11.90 +14.4RymanHP RHP 3.40f 4.1 17 83.20 57.78 147 81.94 +18.7S -sS&P Glbl SPGI 2.00f 1.0 29 201.44 139.76 1006 200.03 +18.1SAP SE SAP 1.31e 1.2 ... 116.90 99.20 650 113.11 +.7SCANA SCG 2.45 6.9 9 71.28 33.75 1502 35.29 -11.3SCE TrV n SCEpK ... ... ... 29.56 24.70 13 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 12 23.10 -4.4SCE Tr pfH SCEpH 1.44 5.4 ... 29.27 25.05 8 26.46 -2.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 6 25.39 -1.6SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 24 22.46 -6.5SJW SJW 1.12a 1.8 21 69.29 47.25 78 61.02 -4.4SK Tlcm SKM ... ... ... 28.97 22.74 812 23.18 -16.9SLGreen SLG 3.25 3.4 28 109.00 89.46 945 95.13 -5.7SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 9 25.31 +.9SM Energy SM .10 .4 ...dd 28.20 12.29 2659 26.62 +20.6Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 209.32 2326 248.18 +.3SpdrGold GLD ... ... ...q 129.52 114.80 4579 122.41 -1.0SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 11 35.77 -.4SpdrNoANR NANR ... ... ...q 37.79 30.22 32 36.78 +3.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 82.10 0 91.84 +2.3 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/Wednesday, May 23, 2018

PAGE 46

SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1432 41.67 +2.4Spd MsciCh XINA ... ... ... 26.62 20.65 0 23.62 -1.3S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.84 8 105.01 +.4Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.98 +4.0Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 65.29 -.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.36 +2.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 60.69 -.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 63.97 S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 44 112.57 +5.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.47 +1.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 4 63.58 -1.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 65.99 +1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 12 69.50 -1.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 3 79.82 +1.2SpdEMkt s SPEM ... ... ...q 42.47 32.81 152 37.78 -1.0SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 150 33.57 +2.2sSpdrGlbNR GNR .93e 1.8 ...q 53.17 40.56 148 52.83 +7.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 69 46.98 -3.9SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.94 24 50.60 -2.7SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 92 40.15 -2.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 96 39.45 +1.2SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 12 49.37 -4.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 1060 40.03 -1.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 79 36.04 +1.6SpdrWldxUS SPDW .79e 2.4 ...q 33.84 28.84 312 32.29 +1.9SP Mid MDY 2.94e .8 ...q 363.70 307.28 834 354.88 +2.7S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 52844 272.61 +2.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 12 27.36 +3.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 10 32.82 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 5 38.69 +1.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 214 47.31 +.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 7 76.56 +2.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 206 47.22 -2.9SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 68.27 +3.1SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 1 82.76 +4.2SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3543 92.21 +8.6Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 250 92.51 -2.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 85.97 +.6SpdrHome XHB .15e .4 ...q 47.20 37.17 5078 39.04 -11.8SpdrS&PBk KBE .53e 1.0 ...q 52.00 39.61 1737 50.49 +6.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.05 2 61.61 +6.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 111 31.06 +1.2Spd LgCap s SPLG ... ... ...q 33.54 28.21 287 32.03 +2.3SpdrLCpG s SPYG ... ... ...q 35.96 29.32 4712 34.91 +5.8SpdrLCapV s SPYV ... ... ...q 32.54 27.93 169 30.14 -1.8sSpd MidC s SPMD ... ... ...q 35.09 29.60 155 34.76 +4.2SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 19 162.00 +4.2SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 25 104.15 +1.3SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 7 92.00 +9.8SpdrSemi s XSD .16e .2 ...q 76.57 60.17 78 73.97 +6.0sSpdrSCapG SLYG 8.53e .8 ...q 249.85 206.75 38 247.57 +8.9sSpdrSCapV SLYV 7.98e 1.3 ...q 134.16 112.91 53 133.11 +5.9SpdrRs3K s THRK ... ... ...q 35.46 29.87 1768 34.07 +2.6SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 101 88.23 -5.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 86 29.49 -1.3SpFcStIn n XITK ... ... ... 95.75 68.30 9 93.69 +20.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.15 1 102.67 +.7SpdrScored CBND .99 3.2 ...q 32.69 30.80 0 30.84 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 80 34.12 -3.5SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 563 30.78 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 26 55.90 +.4SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 37 42.63 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 25 31.64 -1.5SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.86 844 52.98 +4.7SpdrLTBd s SPLB ... ... ...q 28.77 25.91 90 26.05 -8.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 333 33.14 -3.2SpdrBarMBB MBG .83 3.3 ...q 26.51 25.09 12 25.16 -3.3SpdrEMBd EBND ... ... ...q 30.91 27.81 164 28.15 -5.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 3034 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 7284 35.72 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 571 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 54.71 77 55.03 -4.3SPLIntTB s BWX ... ... ...q 29.72 27.23 247 27.96 -1.7SpdrTrans s XTN .25e .4 ...q 69.36 51.96 13 64.53 -.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 11 71.34 +4.4SpdrHCSv s XHS .61e .1 ...q 68.48 56.18 2 67.88 +10.2SpdrHCEq s XHE 3.22e .1 ...q 76.70 57.57 31 75.54 +17.3SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 66 79.92 +15.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.36 5 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 119 88.86 +6.3SpdAgBd n SPAB ... ... ... 28.84 27.57 617 27.66 -3.8SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.59 61 54.73 -2.7SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 588 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 322 33.73 -7.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 29 58.10 -2.2sSpdrS&P RB KRE .74e 1.1 ...q 65.33 49.31 7675 65.03 +10.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 121.08 +5.5SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6487 45.95 +1.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 965 47.70 -2.6SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 43 41.79 -3.9sSpdrOGEx XOP .73e 1.7 ...q 44.22 28.96 30167 43.08 +15.9SpNuBST rs SHM ... ... ...q 48.95 47.51 426 47.69 -.5SpdrGendr SHE ... ... ... 75.63 66.23 4 71.74 +1.3SpdrOGEq XES .49e 2.6 ...q 19.29 12.90 804 18.54 +8.2SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 72.49 -.1SpdrMetM XME .24e .6 ...q 39.62 27.86 2151 37.42 +2.9SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 73.86 +1.6SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.24 +.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 105 36.42 -2.8SpdrFosFFr SPYX ... ... ...q 69.64 58.36 4 66.22 +2.2SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 89.80 -.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 77.88 +.8sSpd SP600 SLY 3.97e 1.0 ... 144.30 117.23 16 143.05 +7.6SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 3 63.89 +2.5sSpdrSCap n SPSM ... ... ... 32.13 28.11 139 31.86 +1.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 41 19.09 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 6 92.66 +1.4SPX Cp SPXC ... ... 15 35.72 23.41 257 34.95 +11.3SPX Flow n FLOW ... ... 43 54.92 31.10 171 45.14 -5.1SRC Eng SRCI ... ... 18 13.16 6.19 3086 12.67 +48.5STMicro STM .40 1.7 26 25.30 14.07 1416 23.60 +8.1SABESP SBS .39e 5.4 ... 11.96 6.90 2199 7.17 -31.4SabnR SBR 2.29m 4.8 22 50.00 36.80 13 47.50 +6.5SachemC n SACH .42 11.1 ... 5.10 3.30 44 3.79 -3.8SafeBulk SB .04 1.3 ... 4.00 1.76 281 3.10 -4.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 3 22.65 -5.2SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 4 22.63 -3.8SafegdSci SFE ... ... ...dd 14.40 10.75 59 13.20 +17.9SafeInco n SAFE .60 3.3 ... 20.00 15.57 97 18.39 +4.5SagaComm SGA 1.20 3.1 4 51.70 36.10 6 38.30 -5.3SailptTch n SAIL ... ... ...dd 26.92 12.82 2070 22.02 +51.9StJoe JOE ... ... 55 20.00 16.75 443 18.05 Salesforce CRM ... ... ...cc 131.00 83.55 2785 125.44 +22.7SalMidMLP SMM 1.30 12.8 ...q 12.54 8.53 124 10.18 -7.6SallyBty SBH ... ... 10 21.36 14.05 1613 15.10 -19.5SJuanB SJT .77e 11.7 14 10.54 6.04 254 6.59 -20.0SanchezEn SN ... ... ...dd 7.65 2.78 5159 4.08 -23.2SanchzM rs SNMP 1.80 14.9 ...dd 14.50 9.35 134 12.10 +9.0SandRidge SD ... ... ... 21.90 13.02 1031 14.09 -33.1SandRMiss SDT .22e 18.7 1 1.50 .73 462 1.20 +45.3sSandRMs2 SDR .21e 12.7 1 1.59 .74 1334 1.69 +98.6SandRdgP PER .50e 20.5 5 3.10 1.80 354 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.30 799 4.57 -8.4Sano SNY 1.58e 4.1 ... 50.65 37.43 991 38.93 -9.5sSantCUSA SC .23e ... 6 20.18 11.12 2084 20.23 +8.6SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.36 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 0 25.78 +.4SaratogaI SAR 2.00f 8.9 8 22.90 19.62 17 22.50 +.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 6 25.85 +.2Sasol SSL 1.41e 3.7 ... 38.75 26.92 230 37.95 +10.9SaulCntr BFS 2.08 4.3 16 65.43 46.71 47 47.83 -22.5SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 4 24.82 -2.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.7 46 80.35 61.02 5879 73.73 +9.4SchndrNt n SNDR .24 .8 ... 30.32 19.32 835 29.01 +1.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 57.99 395 66.15 +2.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 589 65.22 +2.3SchwLCGr SCHG .63e .8 ...q 76.83 62.63 259 74.94 +6.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.75 194 54.08 -1.1SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 253 54.56 +2.4sSchUSSmC SCHA .76e 1.0 ...q 73.85 61.62 295 73.24 +5.0SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 696 27.62 -1.1Sch 1000 n SCHK ... ... ... 28.14 24.88 188 26.87 +2.3SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 227 30.25 +2.0SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 120 36.51 +1.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 376 31.10 +2.3sSchUSSmCo FNDA .36e .9 ...q 39.77 33.34 232 39.46 +4.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 285 37.80 +.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 16 37.75 +1.3SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 518 49.60 -3.1SchwIntEq SCHF .71e 2.0 ...q 36.35 31.35 1246 34.64 +1.7SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 562 50.20 -3.5SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 506 39.21 -5.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 85 51.74 -3.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 177 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 228 54.16 -2.3SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 151 37.56 +2.5Schwab SCHW .40 .7 34 60.22 37.63 6790 59.59 +16.0Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 27 25.67 -4.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 43 25.66 -5.0SchwitMau SWM 1.72 3.8 16 48.06 36.26 269 45.04 -.7SciApplic SAIC 1.24 1.5 24 90.84 60.21 316 84.74 +10.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.52 +.3ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 339 7.80 +5.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 3213 2.86 -6.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.49 -1.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.40 -.1Scotts SMG 2.12 2.4 21 110.12 76.60 535 87.08 -18.6ScrippsEW SSP .05p ... 43 20.35 10.69 310 13.33 -14.7Sea Ltd n SE ... ... ... 15.73 10.06 1014 13.37 +.3SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4072.30 -7.7SeabGld g SA ... ... ... 13.70 9.50 292 10.35 -8.4SeacorHld CKH ... ... ...dd 59.00 31.90 109 51.79 +12.1SeacrMar SMHI ... ... ... 25.00 11.66 91 22.99 +96.5SeadrillLtd SDRL ... ... 1 .74 .15 14911 .48 +108.7Seadrill SDLP .40 10.7 ... 4.20 2.60 254 3.73 +1.9SealAir SEE .64 1.4 22 49.94 40.76 1043 44.91 -8.9Seaspan SSW .50 5.5 14 9.30 5.02 1906 9.10 +34.8 Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 22 25.50 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.96 6 25.42 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 14 24.85 +.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 43 24.34 +2.9Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 24.95 +2.7Seaspan n SSWA ... ... ... 24.58 23.15 11 23.98 -1.4SeaWorld SEAS ... ... ...dd 18.50 10.42 1099 17.14 +26.3SelEngS n WTTR ... ... ... 21.96 11.22 411 16.68 -8.6SelMedHld SEM ... ... 13 19.78 13.30 536 18.55 +5.1SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 20 24.82 -1.4SemGroup SEMG 1.89 7.4 ...dd 32.40 20.20 603 25.45 -15.7SemiMfg SMI ... ... 19 9.14 4.49 106 6.58 -23.1SempraEn SRE 3.58f 3.5 19 122.98 100.63 2437 103.43 -3.3Sempra pfA SREpA ... ... ... 104.97 96.11 6 97.34 -1.8SendGrid n SEND ... ... ...cc 32.03 17.50 217 26.25 +9.5SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 234 68.32 -6.6SequansC SQNS ... ... ...dd 4.75 1.44 902 1.99 +4.2Seritage n SRG 1.00 2.4 ... 50.00 34.07 1056 40.97 +1.3Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 10 23.70 -2.7ServiceCp SCI .68 1.8 24 40.28 31.52 473 37.44 +.3ServiceMst SERV ... ... 33 58.41 37.57 632 57.38 +11.9ServcNow NOW ... ... ...dd 182.59 99.01 1193 170.26 +30.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.25 -16.9ShakeShk n SHAK ... ... 88 59.91 30.12 429 57.96 +34.2ShawCm g SJR 1.18 ... ... 23.44 18.50 662 20.43 -10.5ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 1169 23.75 -20.4Sherwin SHW 3.44f .9 29 435.15 326.68 1083 375.97 -8.3ShinhanFn SHG ... ... ... 50.37 40.44 50 44.75 -3.6ShipFin SFL 1.40 9.8 12 15.98 12.30 818 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 81.55 2760 138.75 +37.4Shutterstk SSTK ... ... 38 52.78 29.85 348 46.38 +7.8SibanyeG SBGL .14r 4.9 ... 6.50 2.74 2355 2.85 -41.3SiderurNac SID ... ... ... 3.55 1.76 1953 2.51 +2.4SierraMt n SMTS ... ... ... 3.00 2.13 24 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 26 5.55 -16.5SignetJwlrs SIG 1.24f 3.1 7 77.94 33.11 1269 39.84 -29.5Silvrbow n SBOW ... ... ... 34.76 19.89 23 28.14 -5.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 406 2.94 +12.2SimonProp SPG 7.80 4.9 21 173.02 145.78 1625 158.22 -7.9Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 68.80 -3.8SimpsnM SSD .88f 1.4 32 63.85 39.82 122 62.34 +8.6SinopcShg SHI ... ... ... 71.93 50.67 34 71.29 +25.1Siteone n SITE ... ... 71 81.64 48.19 326 77.03 +.4SixFlags SIX 3.12 4.9 21 70.44 51.25 887 64.11 -3.7Skechers s SKX ... ... 16 43.08 23.90 1083 30.16 -20.3Skyline SKY ... ... 30 32.89 5.07 138 28.73 +123.6Smart&Fnl SFS ... ... 18 13.95 4.45 347 4.75 -44.4Smartsh n SMAR ... ... ... 21.70 18.06 329 20.25 +3.8Smith&N SNN .61e 1.7 63 40.41 33.72 708 35.82 +2.3SmithAO s AOS .72 1.1 35 68.39 53.23 603 63.69 +3.9Smucker SJM 3.12 2.9 15 134.12 99.57 931 109.41 -11.9SnapInc A n SNAP ... ... ... 21.75 10.50 13548 10.74 -26.5SnapOn SNA 3.28 2.1 15 185.47 140.83 564 152.84 -12.3SocCapH n IPOA ... ... ... 10.85 9.85 35 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 7 10.48 -1.1SocQ&M SQM .99e 1.8 ... 64.20 32.38 1211 53.87 -9.3Sogou n SOGO ... ... ...cc 14.69 7.91 1218 9.68 -16.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 507 16.20 -24.3Solitario XPL ... ... ...dd .88 .39 61 .42 -29.9SonicAut SAH .24 1.1 11 22.75 15.95 118 21.40 +16.0SonocoP SON 1.56 3.0 26 55.77 46.55 400 51.80 -2.5SonyCp SNE ... ... ... 53.91 36.25 1047 47.06 +4.7Sothebys BID .40 .7 18 57.95 42.78 335 55.40 +7.4SourcC SOR 1.00 2.5 ...q 42.97 38.12 3 40.43 -.8SoJerInd s SJI 1.12 3.5 28 37.55 25.96 372 32.44 +3.9SthcrssEn SXE ... ... ...dd 4.05 1.44 23 1.66 -1.8SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 2 21.12 -8.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.71 -8.5SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 0 21.77 -9.7SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 3 23.72 -6.7SouthnCo SO 2.40f 5.5 48 53.51 42.38 4643 43.55 -9.4SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 20 26.15 -3.1SouthCo ef SOJB ... ... ... 26.25 23.71 42 24.75 -3.7SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 54 24.27 -4.6SthnCopper SCCO .23e .4 44 58.09 33.63 498 51.78 +9.1SwstAirl LUV .64f 1.3 9 66.99 49.76 9568 50.85 -22.3SwtGas SWX 2.08 2.9 22 86.87 62.54 225 70.96 -11.8SwGA Fn SGB .44 2.1 16 24.00 18.50 3 21.35 -11.0SwstnEngy SWN ... ... 6 6.72 3.42 22741 4.66 -16.5SprkNtSE wi LOV ... ... ... 15.40 10.15 3 12.15 -4.0Sparton SPA ... ... 20 23.59 16.35 72 17.55 -23.9SpdFosFr n EFAX ... ... ... 77.82 67.00 2 73.74 +1.2SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.70 -1.4SpdEmFos EEMX ... ... ... 76.80 60.73 4 67.90 -2.7SpdDbEMk EMTL ... ... ... 52.27 48.41 2 48.66 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.09 +1.4SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 4 25.70 -.6tSpectraEP SEP 3.01f 9.7 9 46.47 31.16 3865 30.95 -21.7SpectrmB SPB 1.68 2.1 14 138.45 60.13 503 79.13 -29.6SpeedM TRK .60 3.5 19 23.47 16.88 26 17.21 -8.8SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.81 +6.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.20 -2.5Spire SR 2.25 3.2 20 82.85 60.09 195 70.05 -6.8SpiritAero SPR .48f .6 19 105.20 53.61 609 87.12 -.1SpiritAir SAVE ... ... 15 54.49 30.32 1279 36.39 -18.9SpiritRltC SRC .72 8.4 13 8.81 7.16 9349 8.58 SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.25 11 20.74 -16.5Spotify n SPOT ... ... ...dd 171.23 135.51 1194 150.43 +1.0SpragueRs SRLP 2.61 11.4 13 30.75 22.80 21 22.95 -5.2Sprint S ... ... 3 9.02 4.81 11214 5.18 -12.1SprottSilv PSLV ... ... ...q 6.85 5.83 327 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 281 10.51 -.8SprottPPP SPPP ... ... ... 9.91 7.69 43 8.73 -6.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.28 9688 54.63 +57.6STAG Indl STAG 1.39 5.4 35 28.95 22.42 701 25.78 -5.7STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.04 -.8STAG pfC STAGpC ... ... ... 27.74 24.76 4 25.45 -2.8StageStrs SSI .20 6.7 ...dd 3.23 1.45 448 2.99 +78.0SP Matls XLB .98e 1.6 ...q 64.17 52.57 3852 59.68 -1.4SP HlthC XLV 1.01e 1.2 ...q 91.79 75.65 5770 83.12 +.5SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9384 49.66 -12.7SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 2995 104.98 +6.4sSP Engy XLE 2.04e 2.6 ...q 78.91 61.80 16580 77.86 +7.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 52822 28.34 +1.5SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8755 75.53 -.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 7391 69.37 +8.5SpdrRESel XLRE ... ... ...q 34.02 29.17 1567 30.91 -6.2SP Util XLU 1.55e 3.1 ...q 57.23 47.37 11026 49.42 -6.2StdMotor SMP .84 1.9 25 54.73 40.56 72 44.33 -1.3Standex SXI .72 .7 21 110.00 86.05 22 99.55 -2.3StanBlkDk SWK 2.52 1.7 21 176.62 135.79 1046 147.54 -13.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 38 25.25 +.1StanBlD un SWP ... ... ... 128.00 105.13 1 111.57 -9.1Stantec g STN .55f ... 17 29.25 22.80 15 25.40 -9.1StarGas SGU .47f 4.9 15 11.70 8.74 86 9.61 -10.6Starret SCX .40 5.9 22 9.40 5.80 26 6.80 -20.9Startek SRT ... ... 49 14.78 6.11 111 6.79 -31.9StarwdPT STWD 1.92 8.8 11 23.01 19.47 1299 21.78 +2.0StateStr STT 1.68 1.7 17 114.27 80.73 1419 100.33 +2.8StateSt pfC STTpC ... ... ... 25.55 24.01 23 25.09 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 62 26.30 -4.2StaStCp pfG STTpG ... ... ... 28.45 25.50 18 25.69 -5.3StateSt pfE STTpE ... ... ... 27.16 25.47 25 26.16 -1.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 4 17.40 -11.0SteelPr pfA SPLPpA ... ... ... 22.74 19.75 11 20.42 -3.5Steelcse SCS .51 3.6 16 18.15 12.50 358 14.15 -6.9StellusCap SCM 1.36 10.6 10 14.33 11.07 120 12.80 -2.6Stepan SCL .82 1.2 17 92.97 68.09 79 70.37 -10.9Steris plc STE 1.24 1.2 26 105.09 76.47 241 104.08 +19.0SterlingBc STL .28 1.1 15 26.50 21.00 1415 24.85 +1.0SterlBc pfA STLpA ... ... ... 26.74 25.65 11 25.90 -1.6StewInfo STC 1.20 2.8 29 47.37 34.48 259 43.07 +1.8StifelFin SF .48f .8 19 68.76 41.93 255 61.09 +2.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 8 26.09 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 18 23.77 -4.7StoneHEM EDF 2.16 15.3 ...q 17.31 13.50 102 14.12 -11.3StonHEmM EDI 1.81 13.3 ...q 16.79 13.37 48 13.64 -12.4StoneMor STON 1.32 22.0 ...dd 9.62 4.61 69 6.01 -8.4Stonerdg SRI ... ... 22 32.18 14.16 273 31.41 +37.4StoreCap STOR 1.24 4.8 22 26.58 20.08 1013 25.83 -.8StratALL36 GJT .29 1.4 ... 21.00 19.20 3 20.59 +3.0Strat D35 GJP .74 3.2 ... 23.69 21.80 1 22.90 -.2StratGS33 GJS .32 1.5 ... 21.52 19.12 20.85 +3.0StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.01 +.5StratPG34 GJR .27 1.2 ... 22.87 20.87 21.94 -.4StratUSM GJH .64 6.6 ... 10.35 9.37 7 9.70 -3.5StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9Stryker SYK 1.88 1.1 29 174.44 137.70 611 172.90 +11.7SturmRug RGR 1.28f 2.1 21 68.80 43.00 166 60.80 +8.9SubPpne SPH 2.40 10.4 33 27.05 21.85 189 23.02 -5.0SumitMitsu SMFG ... ... ... 9.67 7.15 768 8.50 -2.2SummitHtl INN .72 4.9 14 19.39 12.77 435 14.84 -2.6SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.46 -4.1SumHP pfE INNpE ... ... ... 26.25 22.82 8 23.73 -7.6SumtMtls n SUM .29t ... 27 34.06 25.89 882 28.82 -8.3SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 252 16.20 -21.0SunCmts SUI 2.84f 3.1 93 96.08 80.12 429 91.98 -.9SunLfFn g SLF 1.90f ... ... 44.50 32.22 498 43.44 +5.3sSunCokeE SXC .99e ... 7 13.43 8.20 395 13.22 +10.3SunCokeEn SXCP 1.60m 10.5 9 21.95 15.05 147 15.20 -12.9sSuncor g SU 1.44 ... ... 41.74 27.96 3452 41.05 +11.8SunlOnl n STG ... ... ... 14.08 6.80 455 10.55 -5.0SunLink SSY ... ... ...dd 2.08 1.27 2 1.40 -11.9SunocoLP SUN 3.30 12.6 77 33.11 24.76 310 26.15 -7.9SunstnHtl SHO .20 1.2 20 17.46 14.09 2268 17.10 +3.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.25 -3.3SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 24.00 -7.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2710 69.59 +7.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 125 24.31 -1.1SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 126 2.23 +51.4sSupEnrgy SPN .32 2.6 ...dd 12.60 7.66 3259 12.22 +26.9SuperiorInd SUP .36 2.0 28 20.95 12.70 94 17.95 +20.9Supvalu rs SVU ... ... 9 29.12 13.60 563 16.87 -21.9SuthrlAs n SLD 1.52 9.9 ... 16.20 13.55 44 15.35 +1.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 3 25.41 -.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 14 3.78 +13.0SwRCmETR RJN ... ... ... 3.72 1.87 0 3.30 +18.1SwRCmMTR RJZ ... ... ... 9.20 7.76 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 100 6.38 +6.3SwERCmTR RJI ... ... ... 5.96 4.64 342 5.87 +8.7SwisHelv SWZ .64e .2 ...q 13.74 12.07 15 12.40 -2.8tSwitch n SWCH .03e ... ... 20.45 12.36 1253 12.30 -32.4Synchrony SYF .60 1.7 13 40.59 26.34 4909 36.11 -6.5Synnex SNX 1.40 1.3 14 141.94 93.87 88 108.90 -19.9Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 11 25.50 -2.4sSynovusFn SNV 1.00f 1.8 20 55.22 40.21 704 54.89 +14.5SynthBiol SYN ... ... ...dd 1.05 .19 698 .26 -47.8Sysco SYY 1.44 2.3 25 64.77 48.85 1799 63.69 +4.9Systemax SYX .22 .7 31 34.91 15.40 58 32.17 -3.3 T -TAL Educ s TAL ... ... ...cc 43.20 18.64 2619 42.63 +43.5TC PpLn TCP 2.60m 10.3 8 59.30 23.27 316 25.17 -52.6sTCF Fncl TCF .60 2.3 17 26.67 14.58 3981 26.39 +28.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 21 24.14 -6.2TCF 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 67 5.42 -7.7TE Connect TEL 1.76f 1.9 27 108.23 77.15 1556 94.91 -.1THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.47 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.23 16.30 25 17.51 +3.9TIM Part TSU .28e 1.5 ... 23.12 13.97 1541 18.72 -3.1sTJX TJX 1.56f 1.8 22 87.31 66.44 8274 87.45 +14.4TPG Pace n TPGE ... ... ... 10.87 9.67 1122 10.68 +9.7TPG Pac n TPGH ... ... ... 9.95 9.67 1 9.89 +1.6TPG RE n TRTX 1.68f 8.3 24 20.70 18.22 204 20.17 +5.9TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 152 19.19 -3.1TableauA DATA ... ... ...dd 97.09 57.25 563 94.27 +36.2TahoeRes TAHO .24 4.7 ... 9.44 3.76 2496 5.10 +6.5TailorBr TLRD .72 2.1 19 35.94 9.40 879 33.97 +55.6Taiwan TWN ... ... ...q 22.25 18.95 2 20.89 +.1TaiwSemi TSM .73e 1.8 18 46.57 34.31 5750 39.64 Takung n TKAT ... ... ... 6.88 1.88 2 2.19 -12.7TallgEGP n TEGP 1.95f 9.2 ...dd 28.94 17.14 366 21.20 -17.6TallgrsEn TEP 3.90f 8.7 12 52.84 34.37 298 44.65 -2.6TalosEn rs TALO ... ... ...dd 40.16 16.76 196 33.42 +3.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.7 10 27.88 19.86 969 20.76 -21.7TanzRy g TRX ... ... ... .68 .24 132 .57 +106.1Tapestry TPR 1.35 3.1 27 55.50 38.70 3640 43.93 -.7TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2377 48.53 +.2TargaR pfA NGLSpA 2.25 8.4 ... 27.41 25.82 3 26.82 +1.3Target TGT 2.48 3.3 14 78.70 48.56 7545 75.47 +15.7TaroPhrm TARO ... ... 11 128.46 93.01 154 112.44 +7.4Taseko TGB ... ... ... 2.46 1.05 1076 1.25 -46.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.38 21.75 4476 22.91 -30.7Taubmn TCO 2.62f 5.0 18 66.61 44.78 472 52.64 -19.5Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 6 24.15 -3.9Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 4 23.94 -5.1TaylorMH TMHC ... ... 14 28.42 19.68 803 21.95 -10.3Team TISI ... ... ...dd 26.80 10.45 415 21.30 +43.0Technip FTI .13 ... 19 35.00 24.53 3281 33.19 +6.0TeckRes g TECK .16e ... ... 30.80 14.56 2402 28.55 +9.1Teekay TK .22 2.8 ...dd 10.90 5.14 1317 7.89 -15.3TeekLNG TGP .56 3.2 ... 21.65 14.05 322 17.50 -13.2TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 4 25.06 -.8TeekOffsh TOO .04m 1.4 ... 3.50 1.65 626 2.83 +19.9TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 13 21.12 -8.5TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 5 23.44 -5.7TeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.06 20 24.08 -3.9TeekayTnk TNK .21 21.0 ... 2.00 .96 1753 1.00 -28.6Tegna TGNA .28 2.6 6 15.61 10.00 1399 10.91 -22.5TejonRnch TRC ... ... ...cc 26.25 18.59 98 25.28 +21.8TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 203 21.34 -5.4TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 113 16.69 -4.7TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 55 18.85 -4.0TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 111 12.93 -5.0TelInstEl TIK ... ... 39 6.35 2.05 3 2.74 +5.5Teladoc n TDOC ... ... ... 50.60 27.35 619 49.60 +42.3Telaria n TLRA ... ... ...dd 5.30 3.42 92 3.98 -1.2TlcmArg TEO .71e 3.0 ... 40.19 21.13 521 23.46 -36.0TelItalia TI ... ... ... 11.28 7.57 176 8.65 +.2TelItaliaA TI/A .30e 3.9 ... 9.60 6.27 24 7.67 +6.4Teledyne TDY ... ... 31 202.63 123.29 97 196.59 +8.5Teleex TFX 1.36 .5 32 288.78 195.36 293 262.16 +5.4TelefBrasil VIV .64e 5.1 15 17.33 12.13 2613 12.48 -15.8TelefEsp TEF 1.20e 12.8 ... 11.58 8.99 1516 9.30 -3.9TelData TDS .64f 2.4 9 29.87 23.54 828 26.43 -4.9TelData45 TDI 1.66 6.5 ... 26.61 23.29 3 25.35 -.8TelData 61 TDA 1.47 6.1 ... 25.64 23.11 6 24.17 -2.9TelData60 TDJ 1.75 6.9 ... 26.48 23.95 15 25.37 +.4TelData59 TDE 1.72 6.9 ... 26.21 24.26 6 24.90 -1.6Telus gs TU 2.10 ... ... 38.50 32.94 275 35.50 -6.3TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.37 37 22.72 +5.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 46 15.50 -5.5TmpEMI TEI .80a 7.5 ...q 11.98 10.41 141 10.68 -4.4TmpGlb GIM .30 4.8 ...q 6.77 6.24 296 6.30 -2.5TempurSly TPX ... ... 14 68.05 41.10 895 49.15 -21.6Tenaris TS .69e 1.8 ... 40.64 25.91 1429 39.30 +23.4TenetHlth THC ... ... ...dd 34.16 12.25 830 33.08 +118.2Tengsco TGC ... ... ...dd 1.19 .55 76 .69 -14.0Tennant TNC .84 1.1 ...cc 78.75 59.00 65 77.95 +7.3Tenneco TEN 1.00 2.1 7 65.59 43.48 313 47.59 -18.7TVA 28 TVC .96 3.9 ... 25.97 24.21 11 24.40 -2.8TVA 29 TVE .84 3.5 ... 26.98 23.67 21 23.86 -4.6Teradata TDC ... ... 23 42.84 27.05 550 38.30 -.4Teradyn TER .36 .9 29 50.68 29.68 2334 38.32 -8.5Terex TEX .40 .9 37 50.17 32.48 1109 42.32 -12.2Ternium TX 1.10e 2.8 12 42.43 24.60 153 39.39 +24.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 790 37.52 +7.0TetraTech TTI ... ... ...dd 4.85 1.85 554 4.52 +5.9TeucrCorn CORN ... ... ...q 20.05 16.53 82 18.36 +9.5TeucrSug CANE ... ... ...q 10.52 7.30 207 7.80 -20.2TeucrWht WEAT ... ... ...q 8.43 5.80 225 6.84 +14.0TeucrSoyb SOYB ... ... ...q 19.64 17.27 33 18.66 +4.4TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.47 +1.7TevaPhrm TEVA .73e 3.5 6 33.82 10.85 8717 21.00 +10.8TexPacLd TPL .29f ... ...cc 707.00 279.33 9 686.78 +53.8Textainer TGH .96 5.4 ...dd 26.50 10.40 203 17.90 -16.7Textron TXT .08 .1 42 67.43 45.00 1112 66.48 +17.5Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 170.07 1543 217.86 +14.7Thermon THR ... ... 50 26.50 15.74 59 24.44 +3.3ThirdPtRe TPRE ... ... 11 17.10 12.65 466 13.55 -7.5ThomsonR TRI 1.38 3.6 16 48.61 36.52 1404 38.62 -11.4Thor Inds THO 1.48 1.5 13 161.48 87.96 1121 100.80 -33.13D Sys DDD ... ... 49 22.57 7.92 1240 12.33 +42.73M Co MMM 5.44f 2.7 30 259.77 191.44 2313 198.97 -15.5Tidwtr TDW 1.00 3.2 ...dd 35.98 .71 210 31.44 +28.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.3 ...cc 21.57 15.96 306 21.74 +6.6Tiffany TIF 2.00 2.0 35 111.44 84.35 1975 102.24 -1.6Tillys TLYS ... ... 28 16.57 8.42 65 11.62 -21.3TimeWarn TWX 1.61 1.7 16 103.90 85.88 4291 94.43 +3.2Timken TKR 1.12f 2.3 19 55.65 41.85 599 49.40 +.5TimknSteel TMST ... ... ...dd 20.24 12.48 247 18.25 +20.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 206 12.09 -6.1TollBros TOL .44f 1.1 12 52.73 36.55 7724 39.46 -17.8Tompkins TMP 1.92 2.2 25 90.50 71.27 33 85.81 +5.5TootsieR TR .36b 1.3 26 37.48 27.45 73 28.15 -20.3TopBuild n BLD ... ... 35 84.03 51.64 281 82.97 +9.5Torchmark TMK .64 .7 7 93.60 74.48 348 86.99 -4.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.13 -2.4Toro Co s TTC .80f 1.3 25 73.86 56.60 680 60.38 -7.4TorDBk gs TD 2.68f ... ... 75.46 47.29 1197 59.19 +1.0MonTNAPpl TPYP .45p ... ...q 24.31 20.22 15 22.82 -2.3TortWat n TBLU ... ... ... 30.84 25.35 0 29.11 -2.3TortEnInd NDP 1.75 12.8 ...q 15.44 10.70 142 13.62 +2.6TortEnInf TYG 2.62 8.8 ...q 32.45 24.24 183 29.61 +1.8TortMLP NTG 1.69 8.8 ...q 21.09 14.91 246 19.13 +8.9TortPplE TTP 1.63m 9.1 ...q 20.46 15.55 55 17.98 -4.4TortPw&E TPZ 1.65 8.5 ...q 22.55 17.51 23 19.31 -6.3Total SA TOT 2.71e 4.3 ... 64.59 48.15 2137 63.07 +14.1TotalSys TSS .52f .6 22 90.74 57.53 1115 85.38 +8.0TowerIntl TOWR .48 1.7 13 33.65 21.00 41 28.90 -5.4TownsqMda TSQ .30 4.4 9 11.63 6.28 37 6.83 -11.1Toyota TM ... ... ... 140.99 103.62 120 135.74 +6.7TrCda g TRP 2.76 6.4 16 51.85 39.16 994 42.97 -11.7TransEntx TRXC ... ... ...dd 5.00 .45 7196 3.07 +59.1TransUn n TRU .07p ... 27 69.70 41.07 960 68.09 +23.9Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 138 1.97 +41.7TrnsRty TCI .20p ... ...dd 52.00 18.95 13 38.17 +21.9TransDigm TDG 24.00 ... 23 338.89 249.57 254 327.76 +19.4TrnsMont TLP 2.48f 6.5 16 47.45 33.98 38 38.11 -3.4Transocn RIG ... ... ...dd 14.16 7.20 14218 13.55 +26.9TrGasSur TGS ... ... ... 24.22 14.10 135 17.60 -20.8Travelers TRV 3.08f 2.3 17 150.55 113.76 769 131.42 -3.1Travelport TVPT .30 1.7 ... 18.06 12.10 480 17.46 +33.6TrecoraRs TREC ... ... 18 14.40 10.25 20 13.50 Tredgar TG .44 2.0 30 22.70 14.65 45 22.20 +15.6TreeHseF THS ... ... 15 85.99 36.35 378 46.67 -5.6Trex TREX ... ... 32 125.93 61.57 136 113.65 +4.9TriPointe TPH ... ... 14 19.55 12.11 1594 16.62 -7.3TriContl TY 1.07e 3.9 ...q 28.32 22.63 98 27.14 +.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 2 50.47 +.1TrianglCap TCAP 1.20 10.6 ... 18.33 8.91 167 11.33 +19.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.32 +.8TriangC 22 TCCB 1.59 6.3 ... 26.00 23.99 10 25.37 +.7TribMda A TRCO 1.00 2.7 12 43.71 34.81 554 36.86 -13.2TrilogyMtl TMQ ... ... ...dd 1.64 .58 37 1.25 +14.7TrimShrk n TTAC ... ... ... 36.76 29.09 10 35.82 +6.2TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.96 +2.9sTriNetGrp TNET ... ... 34 53.97 30.21 362 52.58 +18.6Trinity TRN .52 1.5 8 38.25 25.05 4888 34.98 -6.6TrinityPlce TPHS ... ... ... 7.59 5.86 26 7.17 +3.2Trinseo SA TSE 1.44 1.9 9 85.35 57.70 301 76.25 +5.0TrioTch TRT ... ... 14 8.47 4.05 24 4.75 -32.2TriplePtV TPVG 1.44 10.9 8 14.19 11.12 85 13.26 +4.5TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.50 -1.5sTriple-S GTS ... ... 33 36.24 15.05 108 36.23 +45.8TritonInt n TRTN 2.08f 5.8 ... 43.85 26.71 290 36.05 -3.7TriumphGp TGI .16 .7 5 34.80 21.50 963 24.45 -10.1Tronox TROX .18 1.0 57 28.40 12.88 1423 18.27 -10.9TrueBlue TBI ... ... 16 29.50 19.30 151 25.60 -6.9Tsakos TNP .20 5.9 ... 5.27 3.11 163 3.38 -13.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 5 25.02 -1.1Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 46 25.15 -1.4Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 21 25.00 +1.0TsaksE p E TNPpE ... ... ... 25.89 24.58 19 25.10 -.5Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 412 45.02 -28.2tTurkcell TKC ... ... ... 11.29 7.07 710 7.06 -30.8TurnPtBr n TPB .16 .6 ... 24.94 14.45 47 24.70 +16.9TurqHillRs TRQ ... ... 27 3.59 2.44 6164 2.94 -14.3TutorPerini TPC ... ... 11 29.90 18.90 197 20.30 -19.922ndCentry XXII ... ... ...dd 4.44 1.33 1148 2.08 -25.7Twilio n TWLO ... ... ... 56.66 23.25 1599 53.93 +128.5Twitter TWTR ... ... ...dd 36.80 15.67 14960 32.86 +36.9TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 10 26.21 -3.9TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 13 25.25 -3.8TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 901 15.59 -4.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 57 24.06 -4.1TylerTech TYL ... ... 52 232.48 160.12 121 224.12 +26.6Tyson TSN 1.20 1.8 13 84.65 57.20 2620 67.88 -16.3U -sUBS 3xLCr WTIU ... ... ... 40.56 9.44 12 39.76 +68.9tUBS 3xInvC WTID ... ... ... 49.24 7.44 19 7.57 -50.5VelDlyIn n EXIV ... ... ... 61.00 26.21 6 39.30 -18.8VelLngVS n EVIX ... ... ... 23.61 9.60 9.81 -18.2UBS FILCG FBGX ... ... ...q 264.15 161.21 2 249.31 +9.7UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 79.01 -7.6UBS Grp UBS .69e 4.2 ... 20.89 15.77 1897 16.34 -11.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 47

UDR UDR 1.29f 3.7 22 40.71 32.88 991 35.15 -8.7UGI Corp UGI 1.04f 2.1 11 52.00 42.51 842 49.19 +4.8UMH Prop UMH .72 5.0 28 17.90 11.38 179 14.34 -3.8UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.25 -3.9UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 5 25.06 -7.8UQM Tech UQM ... ... ...dd 1.79 .71 49 1.11 -20.1US FdsHl n USFD ... ... 23 36.12 25.43 1639 35.43 +11.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 52 95.20 56.50 23 93.55 +29.6US Silica SLCA .25 .8 43 39.21 23.75 1828 33.20 +2.0USA Cmp USAC 2.10 11.5 ...dd 19.33 14.30 160 18.24 +10.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 52.39 +.8sUsaa SCVal USVM ... ... ... 53.76 47.00 3 53.46 +5.4USAA IntlVl UIVM ... ... ... 55.54 49.30 3 52.64 +2.3Usaa EMVl UEVM ... ... ... 56.13 48.97 2 51.19 -.4Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.46 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.25 -3.9sUSANA s USNA ... ... 30 120.10 52.80 124 119.05 +60.8sUSCF Oil n USOU ... ... ... 74.92 22.66 10 73.40 +70.7tUSCF ShOil USOD ... ... ... 26.29 5.57 6 5.68 -49.8USCF shpei BUY ... ... ... 27.04 23.45 27.04 +6.8USCF shpen BUYN ... ... ... 27.83 23.45 27.83 +7.4USD Ptrs USDP 1.41f 13.0 ... 14.00 9.00 17 10.85 -3.6USG USG ... ... 23 42.14 25.60 754 41.50 +7.6Ultrapar UGP .55e 3.8 ... 26.48 13.88 665 14.51 -36.2UndrArm s UAA ... ... 34 23.46 11.40 2619 19.84 +37.5UnAr C wi UA ... ... ... 21.81 10.36 1621 17.81 +33.7Uni UFI ... ... 15 39.21 27.48 78 32.05 -10.6UniFirst UNF .15 .1 24 178.03 135.95 58 174.15 +5.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 761 56.64 +.6Unilever UL 1.48e 2.6 ... 60.13 50.74 501 56.16 +1.5UnionAc un LTN/U ... ... ... 10.30 10.00 10.20 +1.6UnionPac UNP 2.92 2.0 11 146.73 101.06 2457 142.92 +6.6UniqueF n UFAB .60 6.3 11 10.55 7.05 5 9.54 +28.6Unisys UIS ... ... ...dd 13.90 6.90 228 11.80 +44.8Unit UNT ... ... 12 26.82 15.29 313 22.51 +2.3UtdContl UAL ... ... 10 83.04 56.51 3230 69.99 +3.8UtdMicro UMC .09e 3.3 ... 2.75 1.96 608 2.73 +14.2UPS B UPS 3.64 3.2 19 135.53 101.45 2027 115.36 -3.2UtdRentals URI ... ... 9 190.74 100.62 1127 166.78 -3.0USNatGas UNL ... ... ...q 10.43 8.54 6 9.43 +2.7sUS12MoOil USL ... ... ...q 25.57 15.45 20 25.50 +21.9USAntimny UAMY ... ... ... .46 .20 65 .31 -3.1US Bancrp USB 1.20 2.4 14 58.50 49.03 6224 51.06 -4.7US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 924.50 +4.1US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 53 22.70 +.5US Bcp pfM USBpM 1.63 5.9 ... 30.32 27.24 91 27.63 -2.1US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.11 -.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 173 22.14 +22.3US Cellular USM ... ... 49 41.82 32.06 66 36.98 -1.7US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 7 25.40 +.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 36 25.89 +.7US Cell64 UZC 1.81 6.9 ... 27.50 24.55 19 26.23 +1.2sUSCmdtyFd USCI ... ... ...q 45.30 36.98 42 45.18 +6.2USDslHtOil UHN ... ... ...q 21.76 12.90 5 21.56 +11.5sUS GasFd UGA ... ... ...q 36.29 22.30 23 36.03 +13.1USCoppFd CPER ... ... ...q 21.26 16.00 19.57 -7.1USAgriFd USAG ... ... ...q 17.98 15.87 17.15 +3.9US NGas rs UNG ... ... ...q 28.68 20.40 3047 23.72 sUS OilFd USO ... ... ...q 14.67 8.65 19659 14.56 +21.2tUS ShrtOil DNO ... ... ...q 81.00 45.92 5 46.21 -18.6USSteel X .20 .6 21 47.64 19.52 9706 35.81 +1.8UtdTech UTX 2.80 2.2 22 139.24 109.10 3963 127.87 +.2UtdhlthGp UNH 3.00 1.2 23 250.79 174.92 2643 245.18 +11.2UNITIL UTL 1.46 3.1 25 52.84 40.92 39 46.96 +2.9Univar n UNVR ... ... 53 31.95 25.79 935 27.92 -9.8UnvslCp UVV 2.20 4.6 37 68.68 45.95 183 48.25 -8.1UnvHR UHT 2.64 4.4 35 84.90 53.00 39 60.36 -19.6UnivHlthS UHS .40 .3 15 128.15 95.26 397 118.69 +4.7sUniv Insur UVE .69a 2.0 12 35.65 15.08 106 35.35 +29.3UnvSecInst UUU ... ... ...dd 3.50 1.15 17 1.40 -17.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 4 3.03 +26.3UnumGrp UNM .92 2.4 2 58.73 37.57 1286 39.07 -28.8Ur-Energy URG ... ... 72 .79 .50 255 .72 +5.7UraniumEn UEC ... ... ...dd 2.00 .96 1098 1.58 -10.7UrbnEdg n UE .88 4.3 24 26.19 19.51 735 20.68 -18.9UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.35 +2.4UrsBidA UBA 1.08f 5.1 17 23.94 17.20 57 21.19 -2.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 1 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 3 23.26 -11.1V -VF Corp VFC 1.84 2.3 42 84.38 53.27 1615 80.43 +8.7VICI Pr n VICI ... ... ... 21.33 17.58 3010 19.75 -5.5VOC EnTr VOC .47e 8.9 11 6.66 3.15 126 5.30 -10.5VaalcoE EGY ... ... ... 2.66 .68 3483 2.15 +208.5sVailRsrt MTN 5.88 2.5 50 241.21 197.48 125 237.03 +11.6Vale SA VALE .29e 2.0 14 15.24 7.65 25522 14.39 +17.7ValeantPh VRX ... ... 6 24.43 10.94 4490 22.03 +6.0sValeroE VLO 3.20 2.7 32 122.38 60.69 3253 120.15 +30.7ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 69 41.25 -7.3Valhi VHI .08 1.2 63 9.24 2.13 243 6.91 +12.0Validus VR 1.52 2.2 15 67.80 41.15 438 67.60 +44.1Validus pfA VRpA ... ... ... 26.12 24.12 4 25.44 -1.9Validus pfB VRpB ... ... ... 26.23 24.15 17 25.13 -1.9VlyNBcp VLY .44 3.4 22 13.38 10.61 1762 12.97 +15.6VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.41 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 197 25.58 -3.3Valmont VMI 1.50 1.0 21 176.35 137.90 84 146.95 -11.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1163 21.19 -15.4VanEMGold OUNZ ... ... ...q 13.44 11.93 34 12.70 -1.2VanEGold GDX .06e .3 ...q 25.58 20.84 29787 22.13 -4.8VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.70 +1.5VanE Grn n GRNB ... ... ... 27.50 25.96 3 26.09 -3.3VnEkSteel SLX .40e .8 ...q 51.92 35.06 15 50.40 +9.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.35 -4.2VanE Env EVX .53e .6 ...q 91.77 77.29 0 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 20 23.32 -4.7VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 483 31.16 -.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.86 +5.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 41 24.31 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5703 21.56 +1.7VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 42 16.72 +.7VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 75 19.05 -3.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 133 28.96 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.75 19 24.80 -3.3VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 26 23.41 -2.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 15 25.02 -6.0VanE EmM EMAG .92 4.5 ...q 22.45 20.61 20.65 -5.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 114 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.63 3303 17.85 -6.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 3 62.57 +2.3VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 149 17.15 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 23 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 187 23.36 -2.9VnEkHiInInf YMLI 1.20 9.3 ...q 15.10 11.07 1 12.90 -4.0VanE GenDr GNRX ... ... ... 26.68 20.60 24.66 +1.5sVanE OilR CRAK ... ... ...q 33.68 22.33 28 33.21 +8.2V IntMoat MOTI ... ... ...q 36.88 32.70 10 34.20 +.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 2 50.20 +2.3VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.33 +4.8VanEChAMC CNXT ... ... ...q 37.10 29.02 1 35.23 +1.8VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 31.52 +3.8VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 333 42.52 +.2sVanE UncOG FRAK .06e .3 ...q 17.83 12.59 28 17.43 +11.3VnEkSemi SMH .58e .5 ...q 114.55 80.92 4348 106.81 +9.2VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 3 96.32 +5.4VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 47 63.52 +3.1sVEckOilSvc OIH .47e 1.6 ...q 29.85 21.70 8022 28.97 +11.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 6 38.55 -6.0VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 52 27.64 -8.1VEckChina PEK 1.41e 1.1 ...q 54.26 39.66 14 47.85 -.9 VnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 99 52.26 -22.9VanE Egyp EGPT ... ... ...q 40.97 26.30 18 36.75 +12.4VEckPoland PLND .29e 1.7 ...q 21.80 17.05 1 17.36 -12.2VanE JrGld GDXJ ... ... ...q 37.76 29.84 8699 32.76 -4.0VanE Coal KOL .13 .8 ... 18.49 12.50 179 16.70 +4.2VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 1125 16.49 -7.8VanEBrzSC BRF ... ... ...q 26.12 18.55 7 20.95 -10.7VanEIndo IDX .25e 1.2 ...q 26.90 20.82 24 21.16 -14.8VanENatRs HAP .64e 1.7 ...q 39.67 32.28 4 38.37 +3.4VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 5 25.47 +2.5VanE Gam BJK 1.07e 2.1 ...q 50.35 38.99 22 50.00 +7.2VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 100 87.03 -8.5VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 461 80.20 -4.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1147 77.95 -1.5VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2226 78.56 -3.7VangExDur EDV 4.81e 3.3 ...q 123.85 107.64 35 108.84 -10.0VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 84 117.37 +5.4VangMegV MGV 1.53e 2.0 ...q 81.59 68.35 74 76.07 -.5VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 625 84.56 -1.2VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 130 116.89 +4.6VangGrth VUG 1.38e .9 ...q 152.38 125.79 444 148.00 +5.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 175 125.31 +2.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 263 157.88 +2.0sVangSmCp VB 1.63e 1.1 ...q 155.86 131.25 920 154.42 +4.5VangSCG VBK 1.19e .7 ...q 174.74 141.74 127 172.52 +7.3VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 359 135.85 +2.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.31 1213 140.73 +2.5VangValu VTV 2.05e 1.9 ...q 113.46 95.11 816 105.86 -.4VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1055 250.37 +2.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 162 111.49 -.1VangMCGr VOT .82e .6 ...q 136.45 115.92 68 133.43 +4.5VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 3471 76.85 -7.4VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 453 102.13 +.1VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 862 121.42 +1.8VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 1532 55.15 +.8VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 6126 45.42 -1.1VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 186 73.62 +1.0VangEur VGK 1.71e 2.8 ...q 63.60 54.60 1840 60.28 +1.9VangTEBd VTEB .28e ... ...q 52.07 50.36 461 50.65 -2.0Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 39 145.06 +5.9Van500Val VOOV 2.01e 1.9 ...q 116.72 99.53 19 108.08 -1.7sVanSC600V VIOV 1.66e 1.2 ...q 141.43 114.49 10 140.21 +6.0sVanSC600G VIOG 1.13e .7 ...q 160.35 128.05 12 158.87 +8.9sVangSC600 VIOO 1.19e .8 ...q 151.34 121.82 37 150.02 +7.6VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 7 123.70 +1.6VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 1103 138.72 +4.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 35 131.49 +2.8VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5239 45.51 +1.4VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 142 163.84 +5.0VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 112 129.44 -11.4sVangEngy VDE 2.37e 2.2 ...q 109.00 83.80 255 107.39 +8.5VangFncl VFH .90e 1.3 ...q 75.48 58.63 293 71.70 +2.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 140.11 71 157.89 +2.4VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 75 141.69 -.5VangInfT VGT 1.61e .9 ...q 186.36 139.43 264 181.58 +10.2VangMat VAW 2.12e 1.6 ...q 144.65 118.32 82 135.50 -.9VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 106 110.64 -5.1VangTel VOX 3.14e 3.7 ...q 96.48 81.62 94 83.99 -7.9VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 594 118.81 +6.9VectorGp VGR 1.60b 8.5 23 23.14 18.70 517 18.91 -15.5Vectren VVC 1.80 2.6 27 70.76 57.48 825 69.55 +7.0Vectrus VEC ... ... 15 41.48 25.17 86 31.58 +2.4VedantaLtd VEDL 1.20e 7.6 ... 21.99 14.24 695 15.88 -23.8VeevaSys VEEV ... ... 92 79.15 52.17 861 75.41 +36.4VenatorM n VNTR ... ... ... 26.90 17.03 529 18.12 -18.1Ventas VTR 3.16 6.0 15 72.36 46.55 2577 52.68 -12.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.00 -.6Vereit VER .55 7.9 ...cc 8.75 6.52 6483 6.96 -10.7Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 31 25.04 -2.1VeriFone PAY ... ... 17 23.14 14.90 2840 22.88 +29.2Veritiv VRTV ... ... ...dd 46.10 20.35 94 33.70 +16.6VerizonCm VZ 2.36 4.8 7 54.77 42.80 18539 48.81 -7.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 38 25.55 -3.1VermilnE g VET 2.03 ... ... 40.59 29.91 190 36.25 -.2Verso Cp VRS ... ... ... 21.12 3.17 213 20.03 +14.0Versum VSM .24f .6 ... 42.74 30.57 239 38.97 +3.0ViadCorp VVI .40 .8 26 61.85 43.20 85 52.00 -6.1Vicon VII ... ... ...dd .76 .30 384 .37 -8.5VictSCHiD CSB .60e ... ...q 45.62 39.13 4 44.73 +.3VinaConc VCO .66e 1.5 ... 47.99 30.43 3 43.68 +18.1VinceHlg rs VNCE ... ... 3 9.52 3.20 7 8.95 +44.6Vipshop VIPS ... ... 25 19.14 7.79 7369 12.12 +3.4VirnetX VHC ... ... ...dd 8.75 2.10 236 3.20 -13.5tVirDynCr n BLHY ... ... ... 25.49 24.36 8 24.39 -1.6VirShUS n VESH ... ... ... 24.93 21.19 0 22.44 -1.8ZweigTR ZTR .97 8.8 ...q 14.18 10.74 81 11.06 -17.5VirtGblMSc VGI 1.87 12.8 ...q 19.46 13.76 48 14.59 -16.6Visa s V .84 .6 43 132.50 92.80 6645 130.71 +14.6VishayInt VSH .34f 1.6 ...dd 23.85 16.20 1603 21.15 +1.9VishayPrc VPG ... ... 33 36.85 16.55 53 35.85 +42.5VistaGold VGZ ... ... ...dd .97 .60 99 .71 +1.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 437 14.05 -3.6VistraEn n VST ... ... ... 24.39 14.70 2018 23.22 +26.7VitaminSh VSI ... ... 5 12.05 2.95 285 4.95 +12.5VivintSolar VSLR ... ... 15 6.10 2.70 664 3.95 -2.5VMware VMW ... ... 68 165.00 85.45 1695 136.80 +9.2VoceraCm VCRA ... ... ...dd 32.23 22.43 254 25.99 -14.0tVolarisAv VLRS ... ... ... 16.00 5.40 360 5.38 -32.9VolitionRX VNRX ... ... ... 4.00 1.85 62 2.24 -23.8VoltInfoSci VISI ... ... ...dd 6.00 2.16 10 2.70 -28.9Vonage VG ... ... ...dd 11.94 6.28 1299 11.36 +11.7Vornado VNO 2.52 3.7 24 80.92 64.14 1060 67.31 -13.9Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 8 24.01 -4.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 19 22.71 -8.8Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 29 21.80 -13.1Voxeljet VJET ... ... ... 6.37 3.07 44 3.56 -22.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.05 17 10.26 -2.1VoyaEmHi IHD .92 10.3 ...q 9.86 8.47 38 8.90 VoyaFincl VOYA .04 .1 19 55.27 33.53 1236 53.98 +9.1VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 49 11.59 +1.4VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 255 7.33 -5.4VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 57 15.35 -8.9VoyaIntHD IID .83 11.9 ...q 7.94 6.69 18 6.94 -8.0VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 338 5.12 +1.0VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 67 6.38 +1.9VulcanM VMC 1.12 .9 27 141.20 108.17 726 128.20 -.1W -sW&T Off WTI .40 4.8 14 8.74 1.81 6360 8.34 +152.0WBI TacGr WBIA .03e .1 ...q 26.51 22.50 34 24.45 -2.7WBI TactV WBIB .08e .3 ...q 27.48 23.67 29 24.26 -7.9WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 33 22.69 +1.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 29 23.98 -2.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 46 25.70 -1.3WBI LCTV WBIF .22e .8 ...q 30.46 25.68 37 28.17 -2.6WBI LCTY WBIG .31e 1.2 ...q 28.00 22.58 50 25.52 -1.3WBI LCTS WBIL .04e .1 ...q 29.15 24.82 33 26.68 -2.8WBI PwFact WBIY ... ... ... 27.90 22.34 13 26.84 +.9WBITacRot WBIR ... ... ... 26.78 24.06 5 25.70 +1.0WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 34 23.94 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 86 23.80 -4.6WEC Engy WEC 2.21 3.7 19 70.09 58.92 1496 60.42 -9.0WEX Inc WEX ... ... 34 184.34 100.17 309 177.94 +26.0WGL Hold WGL 2.06f 2.3 17 88.34 80.91 197 88.19 +2.7WNS Hldg WNS ... ... 27 49.85 31.47 155 48.87 +21.8WP Carey WPC 4.06f 6.2 18 72.41 59.23 333 65.04 -5.6WPP plc WPP 3.91e 4.3 ... 107.27 76.68 231 91.42 +.9sWPX Engy WPX ... ... ...dd 19.21 8.39 9543 18.19 +29.3WPX pfA WPXp 1.56 2.0 ... 79.61 42.50 123 76.59 +23.8Wabash WNC .30 1.4 15 26.54 18.25 323 20.98 -3.3WABCO WBC ... ... 18 162.20 119.54 240 129.47 -9.8Wabtec WAB .48 .5 30 100.28 69.20 1222 97.47 +19.7WaddellR WDR 1.00m 5.1 13 23.82 16.36 395 19.79 -11.4WageWrks WAGE ... ... 31 74.40 38.40 152 44.75 -27.8WalMart WMT 2.08f 2.5 19 109.98 73.13 8063 83.37 -15.6WalkerDun WD ... ... 9 61.44 42.66 144 55.96 +17.8 WarrMet n HCC .20 ... ... 28.25 7.40 1140 26.85 +36.2WashPrGp WPG 1.00 13.6 20 9.79 5.40 3619 7.34 +3.1WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 13 22.00 -10.6WashPr pfI WPGpI 1.72 8.4 ... 25.99 19.11 2 20.50 -17.2WREIT WRE 1.20 4.2 27 33.96 24.92 330 28.30 -9.1sWasteCon s WCN .56 ... 41 76.48 62.43 672 75.73 +6.8WsteMInc WM 1.85 2.3 17 89.73 71.62 2265 81.79 -5.2Waters WAT ... ... 30 220.20 171.32 459 195.98 +1.4Watsco WSO 5.80f 3.2 34 192.94 139.27 553 182.99 +7.6WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 0 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 84 77.75 +2.4Wayfair W ... ... ...dd 100.14 55.33 855 84.66 +5.5WeathfIntl WFT ... ... ...dd 5.10 2.07 17668 3.48 -16.5sWebsterFn WBS 1.32f 2.0 23 65.88 44.04 444 65.74 +17.1WtWatch WTW ... ... 72 83.98 25.59 803 79.65 +79.9WeinRlt WRI 1.58f 5.6 10 33.83 25.67 1007 28.14 -14.4WeisMk WMK 1.20 2.3 25 54.34 31.26 86 51.93 +25.5Welbilt WBT ... ... ... 23.77 18.34 605 19.69 -16.2Wellcare WCG ... ... 25 221.75 162.25 180 216.96 +7.9WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 54 26.12 +1.8WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 15 1262.50 -3.6WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.59 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 34 24.59 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 23 24.69 -2.0WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 45 25.87 -4.2WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.68 -3.3WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 59 25.70 -2.8WellsFargo WFC 1.56 2.8 13 66.31 49.27 17394 55.26 -8.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 90 24.90 -4.0WellsF pfX WFCpX ... ... ... 26.16 24.15 67 24.86 -2.7WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.09 -3.5WellsF pfV WFCpV ... ... ... 26.82 25.00 29 25.96 -3.2EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 157 5.69 -4.0WFAdvInco EAD .82 10.1 ...q 8.97 7.80 159 8.06 -4.0WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 80 12.74 -2.5WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 4 25.81 -2.6WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 10 12.37 -6.3Welltower WELL 1.68e 3.0 13 78.17 49.58 2056 55.68 -12.7Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 2 56.87 -5.0WescoAir WAIR ... ... ...dd 11.30 6.05 324 11.00 +48.6Wesco Intl WCC ... ... 18 69.35 48.95 286 59.60 -12.5WestPhrm WST .56 .6 38 103.36 80.02 163 90.11 -8.7WestarEn WR 1.60 3.0 24 57.32 47.06 522 53.47 +1.3sWstnAlliB WAL ... ... 18 62.49 44.64 573 62.04 +9.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 15 25.44 -3.0WstACpLn TLI .87 8.4 ...q 11.69 10.30 43 10.40 -1.1WAstEMkt EMD .84 6.2 ...q 16.16 13.55 235 13.60 -12.5WsADefOp GDO 1.36 8.3 ...q 18.58 16.41 35 16.48 -8.4WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.23 98 9.27 -9.3WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 139 6.53 -6.3WAHiInOp HIO .43 8.8 ...q 5.21 4.76 215 4.84 -4.5WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 52 14.57 -3.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 28 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 46 8.72 -6.3WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 13 20.90 -8.6tWAMgdMu MMU .78 6.2 ...q 14.60 12.60 127 12.59 -10.6WstAstMtg WMC 1.24e 11.9 8 10.95 8.54 196 10.41 +4.6WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 30 24.45 -.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 17 21.00 +.5WstAMunHi MHF .34 4.6 ...q 8.05 7.08 25 7.27 -1.8WAMunPrt MNP .87 6.2 ...q 16.26 13.94 10 14.02 -7.9tWAstBdF WEA 1.08 8.6 ...q 14.40 12.58 31 12.58 -8.9WstAVari GFY .93 5.5 ...q 17.79 16.59 5 17.02 -2.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 46 11.22 -4.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 109 11.02 -3.5WstC&G gs WRN ... ... ... 1.44 .71 210 .94 -6.9WstnGasEq WGP 2.19f 6.2 22 44.00 31.63 1071 35.51 -4.4WstnGasPt WES 3.74f 7.2 42 57.15 40.44 712 51.90 +7.9WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 4248 20.20 +6.3sWestlkChm WLK 1.59f 1.3 12 123.85 60.23 613 122.14 +14.7WestlkCLP WLKP 1.55 6.7 16 25.65 21.10 11 23.00 -7.8WestmRs s WMLP .46m 34.5 ...dd 4.60 .98 9 1.34 -52.0WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 364 21.58 -11.5WestRck WRK 1.72 2.8 18 71.55 53.97 1709 61.36 -2.9WestwdH WHG 2.72 4.6 12 71.00 53.00 26 58.80 -11.2Weyerhsr WY 1.28 3.4 33 37.89 30.95 4340 37.11 +5.2WheatPr g WPM .28e ... 28 22.72 18.32 1231 21.75 -1.7Whrlpl WHR 4.60f 2.8 34 202.99 145.59 6635 164.30 -2.6WhtMtIns WTM 1.00 .1 60 903.26 786.23 26 894.99 +5.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 285 11.95 -17.1sWhitngPet rs WLL ... ... ...dd 53.48 15.88 7938 50.48 +90.6WidOpW n WOW ... ... ... 17.89 6.03 303 8.87 -16.1WidePoint WYY ... ... ...dd .73 .40 569 .48 -26.9WildhRs n WRD ... ... ... 29.67 10.36 1620 26.24 +42.5WileyJA JW/A 1.20 1.8 22 68.40 50.25 107 67.50 +2.7sWileyJB JW/B 1.20 1.8 22 68.00 51.04 1 67.35 +2.6WLyonHm WLH ... ... 13 32.95 18.85 570 24.25 -16.6WmsCos WMB 1.36 4.9 11 33.67 24.00 7323 27.73 -9.1WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 2230 41.13 +6.1WmsSon WSM 1.72f 3.6 14 56.38 42.68 2151 47.30 -8.5Winnbgo WGO .40 1.0 15 58.65 24.15 376 38.20 -31.3Wipro s WIT .03e .6 ... 6.40 4.51 1306 4.62 -15.5WirelessT WTT ... ... ...dd 2.64 1.35 1 2.39 -1.6WT IntQua IQDG ... ... ... 32.75 27.93 17 31.24 +1.8WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.32 +.6tWT ShTr n SFIG ... ... ... 49.88 48.58 0 48.54 -1.6WT HiYld n WHFY ... ... ... 52.27 48.87 49.16 -2.4WT Corp n WFIG ... ... ... 50.34 47.40 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.65 15 33.48 +.8WT G exMx XMX ... ... ... 31.68 26.80 29.96 +1.1WT DyCEu DDEZ ... ... ... 33.88 29.43 53 32.07 +1.8WT DyInEq DDWM ... ... ... 32.00 28.25 297 30.86 +1.0WT DyInSm DDLS ... ... ... 34.74 30.07 1 33.54 +.1WT DynCJp DDJP ... ... ... 31.29 27.19 29.66 -.7WTBearEq DYB ... ... ...q 26.34 24.64 1 25.97 -.4WT LgSEq DYLS ... ... ...q 34.53 29.20 13 33.27 +2.1WT EuLoc EZR ... ... ... 34.19 27.88 31.57 +1.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.28 +.3WT GlSmC GSD ... ... ... 35.24 30.06 1 33.01 -.2WTWkDUSE USWD ... ... ...q 34.04 29.17 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 37 48.20 -5.0WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 23 32.06 +3.1WT PutStr PUTW ... ... ... 30.04 26.65 55 29.45 +1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 29 31.31 -1.7WT JpDvG JHDG ... ... ...q 30.34 25.63 0 29.10 +.5WTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 31 32.68 +3.1WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 27.10 +.5WTFltRtTr USFR ... ... ...q 27.90 24.96 112 25.08 +.3sWT EurHdg HEDJ 3.51e 2.2 ...q 67.41 60.26 645 67.39 +5.8tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.24 4 44.41 -2.8WTEmLDbt ELD 1.74 4.8 ...q 40.08 35.78 18 35.91 -6.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 25.66 +2.4tWisYldEn n SHAG ... ... ... 52.53 48.69 1 48.72 -2.1Wis US Mul USMF ... ... ... 29.45 24.68 5 28.93 +4.1sGrnHCmdty GCC ... ... ...q 19.78 17.92 22 19.69 +2.4WT Diefa DWM .74e 1.3 ...q 59.63 51.45 34 56.32 +1.0WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 5 44.61 +.5WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 7 86.72 -1.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 47.41 -2.3WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 91 71.27 +1.0WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 27 69.23 -5.0WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 5 44.66 +2.9WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 9 51.22 +1.2WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 11 70.12 +1.7WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 51 77.26 +.6WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 2 59.14 -.1WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 33 81.83 +1.7WTJpHedg DXJ 1.37e 2.3 ...q 62.78 50.80 1053 58.32 -1.7WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 23 90.46 -1.8WT MCD s DON ... ... ...q 36.59 31.65 147 35.11 -.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.24 1 56.73 -4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 2 13.24 -9.6AAON AAON .32f 1.0 37 40.25 29.05 214 31.10 -15.3AC Immun n ACIU ... ... ... 13.91 6.03 6 10.23 -20.1ACI Wwde ACIW ... ... ...cc 26.37 20.23 613 23.88 +5.3ACM Rsc n ACMR ... ... ... 15.60 4.74 64 11.25 +114.3ACNB Cp ACNB .92f 3.0 17 32.10 24.45 6 31.15 +5.4AGNC Inv AGNC 2.16 11.3 7 22.34 17.84 4053 19.11 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.71 -.5AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 15 25.65 -.3ALJ Reg n ALJJ ... ... ... 3.78 1.77 91 1.82 -42.2AMAG Ph AMAG ... ... ...dd 24.93 11.93 410 23.60 +78.1AMC Net AMCX ... ... 11 67.44 46.89 1699 57.85 +7.0ANGI Hme ANGI ... ... ... 15.77 10.24 1495 15.06 +44.0ANI Ph h ANIP ... ... 25 74.70 42.23 94 61.68 -4.3ARC Grp ARCW ... ... ...dd 4.00 1.80 16 2.33 +10.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 1564 .62 -54.4ARMO Bi n ARMO ... ... ... 57.19 25.10 395 49.85 +67.6ASLAN n ASLN ... ... ... 6.83 5.08 131 6.03 +7.5ASML Hld ASML 1.71e .8 41 216.00 126.03 463 202.54 +16.5ASV Hld n ASV ... ... ... 10.80 6.22 11 6.88 -32.2ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 3 5.26 +13.9ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 35 52.85 -4.4AV Homes AVHI ... ... 5 20.50 14.65 160 17.85 +7.2AXT Inc AXTI ... ... 21 10.75 5.80 194 6.60 -24.1Abaxis ABAX .72f .9 70 83.98 43.66 301 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 1291 16.53 +4.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.35 2 2.69 -38.9Abiomed ABMD ... ... ...cc 389.79 134.10 466 386.35 +106.2Ablynx n ABLX ... ... ... 55.29 17.75 9 53.37 +113.6Aboro n ABP ... ... ... sAbraxas AXAS ... ... 43 3.24 1.45 4250 3.00 +22.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 1618 33.49 -7.6AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 323 3.95 -2.5AcadiaHlt ACHC ... ... 18 54.34 26.92 755 42.27 +29.5AcadiaPh ACAD ... ... ...dd 41.20 14.51 3291 17.25 -42.7Acasti g rs ACST ... ... ...dd 3.36 .60 1443 .83 -12.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 324 21.40 -18.3Acceleron XLRN ... ... ...dd 46.93 24.37 277 36.44 -14.1AccessNt ANCX .60 2.1 25 30.99 24.36 56 28.57 +2.6Accuray ARAY ... ... ...dd 6.15 3.60 255 4.90 +14.0AcelRx ACRX ... ... ...dd 5.75 1.55 346 2.90 +43.2AcerTh rs ACER ... ... ... 22.63 5.70 3 18.97 +37.0AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 473 2.90 -71.9Achaogen AKAO ... ... ...dd 26.50 9.83 656 11.83 +10.1AchvLfS rs ACHV ... ... ...dd 6.27 1.01 37 1.11 -17.3Achillion ACHN ... ... ...dd 5.66 2.58 638 3.73 +29.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 206 18.99 -23.0AcordaTh ACOR ... ... ...dd 29.60 13.60 242 23.15 +7.9ActivsBliz ATVI .34f .5 46 79.63 55.41 4007 71.35 +12.7Acxiom ACXM ... ... ...cc 32.93 18.60 684 28.36 +2.9AdamasPh ADMS ... ... ...dd 44.00 13.50 704 29.74 -12.2AdamisPh ADMP ... ... ...dd 6.45 2.35 366 4.35 -1.1Adaptim n ADAP ... ... ... 14.63 4.28 248 12.45 +86.4AddusHmC ADUS ... ... 44 55.75 30.95 113 53.35 +53.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 9 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.95 4.00 145 8.50 +31.8AdmaBio ADMA ... ... ...dd 5.70 2.01 232 5.38 +67.6sAdobeSy ADBE ... ... 70 243.34 131.20 2950 238.79 +36.3Adomani n ADOM ... ... ... 18.31 .50 4481 1.36 -69.1Adtran ADTN .36 2.4 42 25.10 14.30 430 15.10 -22.0AduroBio n ADRO ... ... ...dd 14.05 5.83 196 7.90 +5.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 92 11.37 +17.7AdvEnId AEIS ... ... 18 95.00 57.35 208 65.20 -3.4AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 43212 12.98 +26.3Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 292 1.82 -35.9AdverumBi ADVM ... ... ...dd 8.59 2.40 713 5.95 +70.0AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.09 -4.3Aegion AEGN ... ... 23 28.19 19.11 89 26.06 +2.5AegleaBio n AGLE ... ... ...dd 11.35 2.81 107 9.99 +84.7AehrTest h AEHR ... ... ... 4.83 2.12 45 2.39 -11.8Aemetis AMTX ... ... ...dd 3.12 .45 19 1.72 +212.7AeriePhm AERI ... ... ...dd 66.60 39.55 250 49.85 -16.6AeroViron AVAV ... ... 63 62.20 30.05 158 56.16 AEtern g rs AEZS ... ... ...dd 3.29 .85 146 1.92 -18.6Aethlon rs AEMD ... ... ...dd 3.85 .79 139 1.29 +14.2AeviGeno GNMX ... ... ...dd 2.65 .98 109 1.67 +39.2AffimedNV AFMD ... ... ...dd 2.85 1.15 241 2.45 +88.5Agenus AGEN ... ... ...dd 6.19 3.06 1471 3.48 +6.7AgileThera AGRX ... ... ...dd 5.60 .58 2008 .66 -75.5Agilysys AGYS ... ... ...dd 13.00 9.32 26 12.50 +1.8AgiosPhm AGIO ... ... ...dd 89.33 45.96 276 85.94 +50.3AgroFresh AGFS ... ... 15 9.05 4.94 88 6.97 -5.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 17 5.15 -51.1Aimmune n AIMT ... ... ...dd 42.00 15.97 864 33.06 -12.6AirT Inc AIRT ... ... ...dd 34.83 14.40 32.75 +32.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 404 21.01 -9.2AirMedia AMCN ... ... ...dd 2.87 .61 374 .77 -33.0Airgain n AIRG ... ... 34 15.54 7.31 23 8.45 -6.0AkamaiT AKAM ... ... 69 78.28 44.65 1436 76.39 +17.5AkariTh rs AKTX ... ... ... 11.95 1.70 39 1.91 -55.9AkceaTh n AKCA ... ... ... 33.99 8.10 114 21.88 +26.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 352 10.69 -28.1AkersBios AKER ... ... ...dd 1.82 .12 7245 .60 +347.0Akorn Inc AKRX ... ... 39 33.95 10.76 1499 13.73 -57.4Akoustis n AKTS ... ... ... 10.80 4.86 46 6.48 +4.0Alarm.cm n ALRM ... ... 43 49.49 31.28 348 42.32 +12.1AlaskCom ALSK ... ... 57 2.91 1.39 53 1.71 -36.2Albireo ALBO ... ... ... 39.87 15.31 24 32.95 +28.7Alcentra ABDC .72 10.8 ...dd 13.76 5.90 103 6.66 -20.6AlderBioPh ALDR ... ... ...dd 20.00 8.60 754 15.05 +31.4AldeyraTh ALDX ... ... ... 11.90 3.90 37 8.65 +27.2Alexion lf ALXN ... ... 45 149.34 96.18 810 119.01 -.5Alico ALCO .24 .8 ...dd 34.80 25.55 7 29.95 +1.5sAlignTech ALGN ... ... ...cc 304.99 136.26 856 297.86 +34.1AlimeraSci ALIM ... ... ...dd 1.65 .74 188 .77 -41.9Alkermes ALKS ... ... ...dd 71.22 41.15 862 45.58 -16.7AllgnceBc n ABTX ... ... 30 43.25 31.75 33 42.75 +13.5AllegiantT ALGT 2.80 1.8 12 181.45 111.54 137 153.95 -.5AllenaPh n ALNA ... ... ... 17.56 6.13 153 14.76 +46.7AlliHold AHGP 2.99f 11.3 7 31.79 22.56 179 26.50 -1.1All MMA n AMMA ... ... ... 3.07 .31 3083 .50 -56.9 AllnceRes ARLP 2.06f 11.3 5 22.90 15.55 513 18.25 -7.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 18 2.59 +23.9AlliedMot AMOT .12f .3 45 48.74 22.78 56 46.81 +41.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 14 2.10 +16.0AllotComm ALLT ... ... ...dd 6.09 4.74 54 5.35 +.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1599 12.53 -13.9AlnylamP ALNY ... ... ...dd 153.99 62.96 544 98.96 -22.1AlphaOmg AOSL ... ... 20 20.40 12.92 140 15.18 -7.2Alphabet C GOOG ... ... 28 1186.89 894.79 1089 1069.73 +2.2Alphabet A GOOGL ... ... 32 1198.00 915.31 1111 1 075.31 +2.1Alphatc rs ATEC ... ... ...dd 4.27 1.58 134 3.90 +46.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 44 9.67 -13.7AlpsRtSec n SWIN ... ... ... 31.58 26.65 1 31.28 +5.1Altaba AABA ... ... ...cc 80.56 49.90 1838 76.51 +9.5Altair A n ALTR ... ... ...dd 37.19 16.55 275 35.32 +47.7tAltimm rs ALT ... ... ...dd 4.75 .43 1653 .51 -74.4Altisrce n ASPS ... ... 2 31.49 19.28 272 28.18 +.6AltraIndlM AIMC .68 1.6 25 53.70 38.80 65 42.95 -14.8AmTrstFn AFSI .34 2.5 14 16.37 8.80 1885 13.77 +36.7Amarin AMRN ... ... ... 4.60 2.66 2806 3.06 -23.7Amazon AMZN ... ... ...cc 1638.10 927.00 2054 1581.40 +35.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 691 18.90 +18.3Ambarella AMBA ... ... 26 66.23 40.06 936 50.85 -13.4Amdocs DOX 1.00 1.5 18 71.72 61.00 336 65.68 +.3tAmedica rs AMDA ... ... ... 6.94 1.05 621 1.07 -67.3Amedisys AMED ... ... 42 75.53 45.60 191 73.21 +38.9AMERCO UHAL 2.50e ... 18 400.99 326.30 40 352.96 -6.6tAmeriHld n AMRH ... ... ... 13.50 1.01 78 1.04 -66.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.0 21 6.50 5.75 66 6.23 +2.9sAmCarM CRMT ... ... 15 56.80 33.05 419 62.65 +40.3AmAirlines AAL .40 .9 7 59.08 40.65 6889 42.88 -17.6ACapSenF ACSF 1.16 9.4 6 13.65 10.35 85 12.35 +17.3AmElTech AETI ... ... ...dd 2.25 .62 26 .75 -50.0AmerNtl AMNB 1.00 2.6 18 43.00 34.60 4 39.10 +2.1AmNatIns ANAT 3.28 2.7 22 134.03 110.43 49 121.35 -5.4AmOutBr AOBC ... ... 7 24.49 8.32 634 11.75 -8.5AmPubEd APEI ... ... 34 45.75 17.40 366 40.25 +60.7AmRailcar ARII 1.60 3.9 5 42.52 34.29 88 40.60 -2.5AmrRvr AMRB .20 1.3 30 16.49 12.21 17 15.76 +3.4ASoft lf AMSWA .44 3.3 25 13.69 9.00 42 13.17 +13.2AmSupr rs AMSC ... ... ...dd 7.15 2.89 103 6.82 +87.9AWoodmk AMWD ... ... 24 148.44 78.75 153 85.30 -34.5AmerisBc ABCB .40 .7 22 59.05 41.05 188 56.50 +17.2Amerisafe AMSF .88 1.5 24 67.82 51.20 77 60.20 -2.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 21 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 8 29.90 +7.4Amgen AMGN 5.28 3.0 15 201.23 152.16 2743 178.36 +2.6AmicusTh FOLD ... ... ... 17.40 7.46 2285 15.54 +8.0AmkorTch AMKR ... ... 7 12.35 8.19 782 8.77 -12.7Amphastar AMPH ... ... ... 20.45 14.40 137 16.64 -13.5AmpOnRt ef IBUY ... ... ... 47.99 32.87 118 46.45 +13.6AmtechSys ASYS ... ... ... 15.45 6.76 343 9.26 -8.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 48

Amyris rs AMRS ... ... ...dd 7.30 1.86 451 5.31 +41.6AnalogDev ADI 1.92f 2.0 46 98.38 76.07 1334 95.71 +7.5Anlogic ALOG .40 .5 ...dd 101.80 66.00 138 83.60 -.2Anaptys n ANAB ... ... ... 134.00 18.15 307 86.20 -14.4Anavex rs AVXL ... ... ...dd 6.27 1.85 268 2.62 -18.6AnchBcWA ANCB ... ... 18 25.50 23.70 3 25.45 +2.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 123 32.75 +5.1AngioDyn ANGO ... ... ... 20.71 14.97 270 20.13 +21.0AnikaTh ANIK ... ... 18 69.81 30.91 123 38.95 -27.7Ansys ANSS ... ... 50 173.20 119.20 364 163.45 +10.7AntaresP ATRS ... ... ...dd 4.09 1.58 554 2.50 +25.6tAntherP rs ANTH ... ... ... 2.97 .28 691 .28 -82.8Apellis n APLS ... ... ... 32.00 12.45 393 19.86 -8.5ApogeeE APOG .63 1.5 16 59.76 37.24 233 42.99 -6.0ApollEnd rs APEN ... ... ... 8.50 3.55 15 6.75 +20.5ApolloInv AINV .60 10.6 ... 6.48 5.18 1281 5.68 +.4ApolMed n AMEH ... ... ... 30.00 10.00 22 15.02 -37.4AppFolio n APPF ... ... ...cc 58.40 27.20 161 54.10 +30.4Appian A n APPN ... ... ... 43.26 14.60 318 29.94 -4.9Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 15228 187.16 +10.6ApplRecy h ARCI ... ... ...dd 1.75 .52 588 .76 -26.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 32 1.49 -6.3AppGenTc AGTC ... ... ...dd 6.05 3.25 60 5.35 +48.6ApldMatl AMAT .80f 1.6 16 62.40 40.79 15088 50.25 -1.7ApldOptoel AAOI ... ... 12 103.41 22.54 533 33.26 -12.1Approach AREX ... ... 13 4.21 2.19 1447 3.03 +2.4Apptio n APTI ... ... ... 33.28 15.21 397 31.32 +33.2ApricusB rs APRI ... ... ...dd 3.34 .25 1392 .30 -83.7AptevoTh n APVO ... ... ... 6.35 1.15 102 5.64 +33.0AptoseB g APTO ... ... ... 3.97 1.00 153 3.40 +51.8AquaMetal h AQMS ... ... ...dd 13.85 1.42 913 3.66 +71.8AquaB Tc n AQB ... ... ... 9.99 2.25 29 3.06 -13.1AquinoxPh AQXP ... ... ...dd 16.90 10.02 47 12.37 +5.2sArQule ARQL ... ... ...dd 3.86 .94 4054 3.96 +140.0Aradigm h ARDM ... ... ...dd 7.35 1.03 61 1.30 -80.6AralezPh ARLZ ... ... ...dd 2.98 .36 1163 .38 -73.2AratanaTh PETX ... ... ...dd 7.67 3.67 177 5.35 +1.7ArbutusB g ABUS ... ... ...dd 8.25 3.20 114 6.00 +18.8ArcBest ARCB .32 .7 17 49.85 17.70 279 48.05 +34.4ArcadB rsn RKDA ... ... ... 66.56 3.60 176 9.92 +80.4ArchCap ACGL ... ... 24 102.60 77.12 305 79.65 -12.3ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 18 24.00 -5.3ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 62 23.71 -5.6ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 20 3.27 -18.5ArcturusT rs ARCT ... ... ... 15.19 4.78 111 7.00 -11.9Ardelyx ARDX ... ... ... 8.65 4.05 2704 4.55 -31.1ArenaPh rs ARNA ... ... ...dd 47.64 12.20 442 46.20 +36.0AresCap ARCC 1.52 9.1 9 16.96 15.03 1560 16.68 +6.1Argenx n ARGX ... ... ... 99.99 19.00 149 94.66 +49.9ArkRst ARKR 1.00 3.7 99 29.49 21.75 5 26.68 -1.3Arotech ARTX ... ... 26 4.35 2.70 85 3.75 +5.6ArrayBio ARRY ... ... ...dd 18.78 7.15 2299 15.68 +22.5ArrisIntl ARRS ... ... 30 30.38 22.60 1450 25.93 +.9ArrowFn AROW 1.00b 2.6 17 38.60 29.81 12 37.80 +11.3ArrCountR n DWCR ... ... ... 33.04 29.75 30.20 ArwDWATc DWAT .09e .7 ...q 12.50 10.68 12.03 +3.4ArrowPhm ARWR ... ... ...dd 10.38 1.42 1199 9.74 +164.7Arsanis n ASNS ... ... 18 28.69 10.40 27 17.10 +34.0ArtesRes ARTNA .95f 2.6 25 43.22 32.00 12 36.60 -5.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 117 2.85 -4.5AscenaRtl ASNA ... ... ...dd 3.36 1.67 2330 3.13 +33.2Ascendis n ASND ... ... ... 70.50 21.95 73 66.81 +66.8AscentCap ASCMA ... ... ... 17.84 2.11 49 2.28 -80.2AsiaPWire APWC .10e ... ... 3.10 2.26 16 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 11 8.08 -9.4AspenTech AZPN ... ... 39 95.09 53.51 301 94.05 +42.1AssembBio ASMB ... ... ...dd 67.36 18.60 97 40.72 -10.0AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 8 3.53 +2.4Astec ASTE .40 .7 33 64.80 45.70 76 59.09 +1.0AstroNova ALOT .28 1.4 39 19.90 11.00 36 19.35 +39.7Astronics ATRO ... ... 60 49.45 23.95 56 34.86 -15.9Astrotch rs ASTC ... ... ... 6.60 1.80 9 1.90 -43.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 206 16.60 +17.6AtaraBioth ATRA ... ... ...dd 54.45 11.80 621 50.40 +178.5athenahlth ATHN ... ... 98 158.66 111.61 582 153.63 +15.5Athenex n ATNX ... ... ... 20.79 11.21 175 16.95 +6.6Athersys ATHX ... ... ...dd 2.63 1.29 863 2.47 +36.5AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 10 .55 -8.3tAtlanAmer AAME .02 .8 24 4.00 2.65 4 2.65 -22.1sAtlCapBc n ACBI ... ... 35 20.90 15.20 120 20.70 +17.6AtlCstFin ACFC ... ... 31 11.21 7.05 483 10.96 +16.2AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 274 19.50 -8.1Atlanticus ATLC ... ... ... 2.76 1.95 2.00 -16.7AtlasAir AAWW ... ... 8 70.00 47.25 104 68.50 +16.8AtlasFin AFH ... ... ...dd 21.50 9.90 46 10.55 -48.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 0 24.98 -4.1Atlassian n TEAM ... ... ...dd 66.00 32.58 1007 61.66 +35.5Atomera n ATOM ... ... ...dd 8.00 2.45 20 5.87 +35.6AtriCure ATRC ... ... ...dd 25.18 14.88 88 23.94 +31.3Atrion ATRI 4.80 .8 45 694.00 516.85 6 593.25 -5.9AttisInd hn ATIS ... ... ... 3.63 .40 1814 .52 -51.1AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.10 6.25 178 10.49 +50.3aTyrPhm n LIFE ... ... ... 6.50 .80 834 .91 -74.0AubNB AUBN .96 2.3 19 48.95 33.22 11 42.33 +8.8Audentes n BOLD ... ... ...dd 42.61 13.90 714 37.92 +21.3AudCodes AUDC ... ... 19 8.43 5.87 72 7.37 +.1AuriniaPh AUPH ... ... ...dd 7.68 4.41 459 5.83 +28.7AutoWeb AUTO ... ... 10 14.30 2.88 103 3.68 -59.2Autodesk ADSK ... ... ...dd 141.26 99.22 1740 136.71 +30.4AutoData ADP 2.76f 2.1 34 129.70 98.44 1713 128.38 +9.5AvadelPh AVDL ... ... 10 11.93 6.17 550 6.70 -18.3tAveThera n ATXI ... ... ... 8.58 3.40 134 3.59 -.8AVEO Ph h AVEO ... ... ...dd 4.24 .63 3077 2.34 -16.1AviatNet rs AVNW ... ... ...dd 19.97 12.90 3 17.99 +18.6AvidBios rs CDMO ... ... ... 5.78 2.24 220 3.57 -8.0AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 89 4.99 -7.4Avingr nrs AVGR ... ... ...dd 38.24 .95 263 1.29 -82.3AvisBudg CAR ... ... 15 50.88 20.71 2206 42.74 -2.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .22 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 100 10.00 +.8Avnet AVT .76f 1.9 10 44.85 35.67 528 39.30 -.8Aware AWRE ... ... 36 5.40 3.70 5 3.93 -12.7Axcelis rs ACLS ... ... 6 37.05 18.60 319 21.95 -23.5AxoGen AXGN ... ... ...dd 46.00 14.25 215 42.75 +51.1sAxonEntpr AAXN ... ... ...cc 59.73 20.57 1899 61.72 +132.9Axovant n AXON ... ... ...dd 27.98 1.02 447 1.23 -76.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 90 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .32 2172 .35 -84.5AzurRx n AZRX ... ... ... 5.25 2.31 28 2.47 -32.1B -:tB Comm BCOM 3.58e ... ... 21.50 10.28 1 10.03 -45.5BRileyFn RILY .49e 2.3 22 22.00 13.70 31 21.00 +16.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 5 25.57 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 24.98 -3.4BRileyF27 n RILYG ... ... ... 25.90 24.49 12 24.71 -2.6sBRiley23 RILYH ... ... ... 25.25 25.07 65 25.30 +.8BCB Bc BCBP .56 3.6 16 16.10 12.05 17 15.50 +6.9BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 27.41 -.4BGC Ptrs BGCP .72 6.0 ...cc 16.97 11.31 1554 12.05 -20.3BIO-key n BKYI ... ... ... 3.67 1.20 9 2.31 +30.5BJsRest BJRI .44 .8 21 57.65 28.00 256 52.05 +43.0BldrsAsia ADRA .72e 2.1 ...q 37.70 30.36 3 34.76 +.6BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 1 23.69 +.7BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 3 43.92 +1.8BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 4 23.05 +.6BMC Stock BMCH ... ... 21 25.70 17.10 168 19.75 -21.9BOK BOKF 1.80 1.7 19 107.00 77.10 178 104.80 +13.5BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 7 25.19 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 264 2.24 +2.3BSB Bcp BLMT ... ... 22 33.85 27.25 8 33.40 +14.2Baidu BIDU ... ... 9 284.22 173.52 7129 239.97 +2.5sBalchem BCPC .42f .4 44 95.83 70.23 214 95.88 +19.0BaldwLy BWINA 1.12 4.9 52 24.76 21.31 22.97 -5.3BaldLyB BWINB 1.12 4.9 52 25.35 21.20 13 23.00 -4.0BallardPw BLDP ... ... ...dd 5.94 2.63 697 3.05 -30.8BncFstOK s BANF .84 1.4 21 61.65 45.86 18 59.55 +16.4Bancorp34 n BCTF 1.25e ... ... 17.25 12.98 3 14.95 +1.4BncpBnk lf TBBK ... ... ...dd 12.00 6.02 472 11.44 +15.8Bandwith n BAND ... ... 29 37.42 18.05 398 35.58 +53.9BkCmcCA BOCH .12 1.0 16 12.40 9.90 27 11.55 +.4BankMarin BMRC 1.24 1.6 22 79.65 59.05 34 78.15 +14.9BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 6 33.25 -3.2BankSC BKSC .60 3.0 19 22.50 15.77 4 20.10 +14.5BkofJames BOTJ .24 1.6 15 17.30 13.87 1 15.26 +2.2BkOzarks OZRK .78f 1.6 16 53.70 40.15 568 48.93 +1.0BankFncl BFIN .36f 2.0 27 17.82 13.97 39 17.71 +15.4BankwellF BWFG .48 1.6 15 37.95 29.90 3 30.70 -10.6Banner Cp BANR 1.40f 2.3 19 62.75 52.07 211 59.74 +8.4Baozun n BZUN ... ... ...cc 55.29 19.01 1734 53.12 +68.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 21.92 +34.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 40 24.37 +33.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 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 29.63 0 39.81 +13.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 29.94 +36.3BarHilc 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 ... ... ... 10.71 8.52 10.40 BarrettB lf BBSI 1.00 1.2 37 90.25 44.52 24 86.89 +34.7BassettF BSET .44 1.5 25 41.30 27.48 44 28.45 -24.3BayCom n BCML ... ... ... 24.62 22.50 17 23.98 +3.8BeacnRfg BECN ... ... 20 66.48 38.71 852 39.85 -37.5BeasleyB BBGI .20f 1.9 3 14.40 8.25 8 10.70 -20.1BedBath BBBY .64f 3.6 6 37.49 16.52 2747 17.71 -19.5BeiGene n BGNE ... ... ...dd 202.88 36.51 210 193.48 +98.0BelFuse A BELFA .28f 1.6 19 29.90 15.24 1 18.00 -17.5BelFuseB BELFB .28 1.4 19 33.45 17.10 20 19.40 -22.9Belleroph n BLPH ... ... ...dd 2.74 1.00 554 2.34 -9.3BellicumP BLCM ... ... ...dd 14.49 5.02 361 7.88 -6.3BenefBncp BNCL .24a 1.5 ... 17.50 14.40 214 16.35 -.6Benetfoc BNFT ... ... ...dd 37.10 21.75 1707 33.00 +22.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 3 2.50 -15.5Beyondsp n BYSI ... ... ... 48.49 19.55 24 30.98 +6.5Big 5Sprt BGFV .60 7.7 8 14.55 5.05 198 7.80 +2.6BigRockP n BRPA ... ... ... 10.93 9.58 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .54 +46.8BigRock un BRPAU ... ... ... 11.00 9.99 6 10.50 +2.6Bilibili n BILI ... ... ... 14.87 9.62 2360 13.14 +16.9BioTechne TECH 1.28 .8 51 154.56 108.73 128 152.13 +17.4BioDlvry lf BDSI ... ... ...dd 3.60 1.70 218 2.30 -22.0BioHiTch n BHTG ... ... ... 4.55 2.68 11 3.37 -25.9sBioLifeSol BLFS ... ... ...dd 9.21 2.13 89 9.17 +52.8BioLneRx h BLRX ... ... ... 1.34 .78 684 .90 -17.2BioXcelT n BTAI ... ... ... 11.94 6.76 19 11.18 +1.4BioanlySys BASI ... ... 15 2.95 1.37 10 1.67 -31.8Bioblast rs ORPN ... ... ... 5.99 1.81 43 2.29 +.2Biocept rs BIOC ... ... ...dd 1.85 .17 1300 .18 -73.6Biocryst BCRX ... ... ...dd 7.39 3.95 681 5.87 +19.6Biofront n BFRA ... ... 31 17.98 11.25 3 13.43 +10.3Biogen BIIB ... ... 17 370.57 244.28 1320 279.69 -12.2BioMarin BMRN ... ... ...dd 100.03 75.81 3828 87.61 -1.7Biomeri n BMRA ... ... ... 9.32 2.30 2 3.70 -1.1BiondVax n BVXV ... ... ... 10.75 4.60 2 6.80 +26.8BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.67 632 2.53 -13.1BioSpecif BSTC ... ... 25 53.96 38.05 28 42.78 -1.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 23 2.47 +39.5BioTelem BEAT ... ... ...cc 42.36 23.30 150 41.05 +37.3BisnCap n BCAC ... ... ... 10.05 9.67 10.00 +1.3BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 2 10.99 +7.0BisnCap rt BCACR ... ... ... .52 .25 0 .34 -10.3BlackBox BBOX .48 18.8 ...dd 8.95 1.80 244 2.55 -28.2BlRidgAc n BRAC ... ... ... 9.78 9.52 385 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .33 +17.9BlRidgA un BRACU ... ... ... 10.60 9.97 30 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 174 40.93 +24.8BlkRkCap BKCC .72 11.8 87 7.88 5.48 217 6.10 -2.1Blckbaud BLKB .48 .5 65 116.07 79.83 168 98.23 +4.0BlkhwkNet HAWK ... ... ...cc 47.00 32.60 147 45.05 +26.4BlinkCh n BLNK ... ... ... 8.65 1.28 5010 6.94 +122.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 2069 21.27 -.3sBlucora BCOR ... ... ...cc 37.35 19.05 475 36.75 +66.3BlueBird BLBD ... ... 8 24.99 15.66 120 19.50 -2.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 31 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 568 185.65 +4.2BlueknEP BKEP .58 15.5 ... 7.20 3.30 343 3.75 -26.5Bluekn pf BKEPP .72 10.8 ... 8.09 6.46 12 6.61 -15.0BlueprtM n BPMC ... ... ...dd 109.00 34.38 356 84.08 +11.5BofI Hld s BOFI ... ... 19 43.50 21.60 810 40.80 +36.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.43 -1.5Boingo WIFI ... ... ...dd 28.34 14.33 421 20.06 -10.8Bojangles n BOJA ... ... 9 17.80 11.35 315 15.40 +30.5BonsoElec BNSO ... ... ... 4.10 1.96 1 3.28 +33.9BookingHl BKNG ... ... 29 2228.99 1630.56 295 2077.19 +19.5BorqsTch BRQS ... ... ...cc 10.50 4.00 2 7.00 +28.4BosOma n BOMN ... ... ... 35.49 12.15 88 25.50 -21.3sBostPrv BPFH .48 2.8 19 17.15 13.95 315 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 5 24.96 -2.6BttmlnT EPAY ... ... 64 49.31 23.62 446 46.50 +34.1Boxlight n BOXL ... ... ... 17.40 3.00 345 6.60 +14.0Brainstorm BCLI ... ... ...dd 5.18 2.88 98 4.15 +5.9BravoBrio BBRG ... ... ...dd 4.80 1.65 39 4.00 +60.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 60 37.30 +6.6Bridglne rs BLIN ... ... ... 4.45 1.25 175 1.53 -37.0BridgBcs n BWB ... ... ... 13.87 12.60 90 13.00 +3.0BridgfdFds BRID ... ... 15 21.55 11.05 0 15.44 +23.0Brightcove BCOV ... ... ...dd 10.60 5.95 255 9.90 +39.4BrghtFn n BHF ... ... ... 70.00 46.62 1095 47.70 -18.7BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 1832 238.49 -7.2tBroadVis BVSN ... ... ...dd 4.50 1.95 13 1.91 -47.1BrdwyFn h BYFC ... ... 71 2.67 1.84 4 2.14 -9.3BroadwdE BWEN ... ... ...dd 5.77 2.10 22 2.71 -.4BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 340 19.10 -13.8sBrklneB BRKL .40f 2.3 21 17.85 13.60 213 17.75 +13.1BrooksAuto BRKS .40 1.3 32 34.77 21.61 553 29.81 +25.0BrukerCp BRKR .16 .5 29 36.53 26.21 295 30.99 -9.7sBrynMawr BMTC .88 1.9 29 47.30 38.75 74 47.15 +6.7Bsquare BSQR ... ... ...dd 5.84 2.90 5 3.30 -29.0BldrFstSrc BLDR ... ... 19 23.28 13.33 699 19.45 -10.7BusinFst n BFST .08p ... ... 30.00 23.30 20 24.48 -3.1C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 8 60.00 +3.4CA Inc CA 1.02 2.9 16 37.25 30.45 1431 35.28 +6.0CAS Med CASM ... ... ...dd 1.70 .59 100 1.58 +104.9CASI Phr h CASI ... ... ...dd 8.42 .91 322 6.72 +106.8CB FnSvcs CBFV .88 2.6 23 35.00 25.10 16 34.45 +14.8CBAK Eng CBAK ... ... ... 2.35 1.20 38 1.35 -8.5CBOE Glb CBOE 1.08 1.0 42 138.54 84.55 993 104.44 -16.2CBTX Inc n CBTX .20 .7 ... 30.87 27.00 184 29.95 +1.0CDK Globl CDK .60 .9 25 76.04 59.33 760 63.26 -11.3CDW Corp CDW .84 1.1 28 79.93 56.96 1041 78.99 +13.7CEVA Inc CEVA ... ... 26 51.80 27.35 202 34.15 -26.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1229 88.35 -.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 60 2.87 -17.1CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.96 -.6CHS pfB CHSCO 1.97 7.0 ... 29.86 27.78 19 28.34 -1.7CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 10 27.14 -.8CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.39 -.3CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 25 27.48 -2.4CIM CmTr CMCT .50a 3.4 40 20.45 11.75 1 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 10.8 7 10.80 7.40 49 9.25 +13.5CM SevSt n CMSS ... ... ... 9.82 9.59 18 9.80 +1.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 2 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 10 .27 -15.6CME Grp CME 2.80a 1.7 35 171.71 116.35 1387 160.86 +10.1CNBFnPA CCNE .66 2.1 17 31.46 20.91 47 30.74 +17.1CPI Crd rs PMTS ... ... ... 18.50 2.23 31 2.66 -27.5CPS Tech CPSH ... ... 33 2.20 1.04 42 1.65 -.6CRA Intl CRAI .68 1.2 29 58.74 32.86 59 54.80 +21.9CRISPR n CRSP ... ... ... 67.84 13.50 1155 63.76 +171.6CSG Sys CSGS .84 2.1 26 48.82 37.21 231 40.85 -6.8CSI Comp CCLP .75 12.0 ...dd 8.05 4.12 122 6.27 +14.6CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.56 -39.5CSW Ind n CSWI ... ... 32 50.00 34.85 20 46.10 +.3CSX CSX .88 1.4 10 64.67 47.99 3448 63.47 +15.4CTI BioP rs CTIC ... ... ...dd 4.99 2.45 152 4.78 +78.4CTI Inds CTIB ... ... ... 6.12 3.25 0 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 76 2.91 +5.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 263 23.60 +.2CVD Eqp CVV ... ... 15 13.50 6.85 18 7.03 -39.5CabotMicro CCMP 1.60f 1.4 41 115.94 68.00 91 111.55 +18.6Cadence CDNS ... ... 53 46.00 32.77 3093 42.05 +.5Cadiz h CDZI ... ... ...dd 15.85 9.65 86 12.35 -13.3CaesarStne CSTE .29e ... 33 40.15 12.50 289 15.35 -30.2CaesarsEnt CZR ... ... ...dd 14.50 10.48 8949 12.70 +.4CafePress PRSS ... ... ...dd 2.69 1.26 16 1.44 -22.0Cal-Maine CALM 2.49e 5.3 93 50.45 33.40 140 47.25 +6.3Caladriu rs CLBS ... ... ...dd 6.35 2.63 44 4.05 +15.4CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 209 12.21 +3.0CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 226 11.51 +2.9CalaCv&Inc CCD 2.00 9.5 ...q 21.26 18.15 62 21.05 +4.9CalaGDyIn CHW .84 9.2 ...q 9.87 8.27 147 9.17 +.9CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 23 14.09 -6.4CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 396 12.46 +3.1CalAmp CAMP ... ... 46 25.45 17.52 112 21.03 -1.9CalavoGr h CVGW .95f 1.0 39 98.85 65.50 118 93.25 +10.5tCalithera CALA ... ... ...dd 20.05 5.15 752 5.15 -38.3CalumetSp CLMT ... ... ...dd 9.95 3.80 595 7.30 -5.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 163 17.01 -22.8CambLrn ABCD 1.36 14.1 31 13.77 4.67 307 9.63 +69.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.51 +9.7CamdnN s CAC 1.00f 2.2 23 47.41 37.10 17 45.56 +8.1Camtek h CAMT .56 6.8 13 8.60 4.17 52 8.29 +44.9CdnSolar CSIQ ... ... 10 19.09 12.24 480 17.18 +1.9CancerGen CGIX ... ... ...dd 4.35 .82 352 .96 -48.1CantbryPk CPHC .28f 1.7 26 17.72 10.35 4 16.70 +2.8CpStarFn n CSTR ... ... 57 22.22 16.00 16 19.93 -4.0CapellaEd CPLA 1.72 1.9 25 98.20 65.15 78 89.90 +16.1CapCtyBk CCBG .28 1.2 23 26.50 17.88 30 23.42 +2.1CapProd CPLP .32 10.3 17 4.00 2.98 259 3.11 -7.4CapSwst CSWC .99e 5.8 18 18.00 14.85 7 17.20 +3.9CapitalaF CPTA 1.00 12.0 ...cc 13.95 6.88 85 8.30 +14.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 24.92 -1.1CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 385 13.15 -1.9Capricor CAPR ... ... ...dd 4.25 .63 83 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.85 .58 477 1.46 +89.6CarGurus n CARG ... ... ...cc 40.60 25.85 1322 31.08 +3.7CaraThera CARA ... ... ...dd 28.50 11.11 749 11.60 -5.2CarbBlk n CBLK ... ... ... 25.84 22.56 123 24.42 +2.0Carbonite CARB ... ... ...cc 37.20 18.30 223 35.90 +43.0CardiovSys CSII ... ... ... 33.11 20.58 159 28.92 +22.1Cardlytc n CDLX ... ... ...dd 22.57 11.10 266 19.36 +44.8Cardtronic CATM ... ... 13 34.98 15.80 306 27.97 +51.0CareTrust CTRE .82f 5.3 30 19.86 12.73 566 15.49 -7.6CareDx h CDNA ... ... ...dd 11.83 .95 284 11.80 +60.8CareerEd CECO .30f 2.1 ...dd 14.68 8.10 224 14.40 +19.2CarlyleGp CG 1.41e 6.4 9 25.90 17.15 737 21.95 -4.1CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 18 23.35 -8.0sCaroFin s CARO .24 .6 23 42.79 29.67 93 43.00 +15.7CarolTrBk CART ... ... 30 10.00 6.90 17 8.18 -14.3sCarrizo CRZO ... ... 27 28.05 11.10 5150 26.59 +25.0CarrolsRst TAST ... ... 15 13.58 9.90 214 11.60 -4.5CarverBc lf CARV ... ... 59 11.94 2.01 544 5.90 +102.9CasaSys n CASA ... ... ...cc 34.21 13.25 549 19.95 +12.3CasellaW CWST ... ... ...dd 27.50 13.49 187 24.02 +4.3Caseys CASY 1.04 1.1 24 128.51 95.62 711 96.78 -13.5CassInfo CASS 1.04f 1.7 30 65.00 53.23 89 61.74 +6.1Catabasis n CATB ... ... ... 3.78 1.09 63 1.59 +6.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 352 24.80 +81.8CatalystPh CPRX ... ... ...dd 4.51 2.02 403 3.35 -14.3Catasys n CATS ... ... ... 5.79 3.30 23 5.17 +37.9CathayGen CATY .96 2.2 20 45.59 34.00 260 42.96 +1.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 183.35 107.05 65 178.15 +16.7Cavium CAVM ... ... ...dd 92.66 56.96 861 79.92 -4.7CecoEnv CECE .30 4.8 ... 10.69 4.00 89 6.19 +20.7Celcuity n CELC ... ... ... 22.73 11.10 21 19.74 +4.2Celgene CELG ... ... 23 147.17 74.13 8370 76.61 -26.6Celgene rt CELGZ ... ... ... 1.61 .11 16 .25 -74.2tCelldexTh CLDX ... ... ...dd 3.26 .65 4166 .67 -76.6CellectBio n APOP ... ... ... 13.50 6.12 31 6.90 -1.4CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 1.03 144 1.04 -24.1Cellectis n CLLS ... ... ...dd 38.85 21.25 217 30.56 +4.8CallularBio CBMG ... ... ...dd 22.75 5.50 17 17.65 +56.9Celsion rs CLSN ... ... ...dd 6.06 1.24 244 2.51 -6.3CelsiusH n CELH ... ... ... 7.00 3.42 59 4.06 -22.7Celyad n CYAD ... ... ... 64.75 25.55 25 29.99 -30.4Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 4.05 1.90 82 2.10 -17.6Cemtrx pf CETXP .58t ... ... 7.62 4.20 2 5.00 -1.1CntRsDvA CDEV ... ... ... 22.14 14.10 2291 19.78 -.1sCntrStBk CSFL .40 1.2 ... 32.05 21.77 660 32.07 +24.6CEurMed CETV ... ... ...dd 5.20 3.73 122 3.75 -19.4CentrlFedl CFBK ... ... 27 2.75 1.95 8 2.40 -12.7CentGard lf CENT ... ... 22 43.30 29.51 103 40.48 +4.0CenGrdA lf CENTA ... ... ... 41.34 28.52 119 37.75 +.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 17 21.47 +6.4CentAl CENX ... ... 25 24.77 12.94 2272 16.76 -14.7CntyBcMA CNBKA .48 .6 ... 89.40 53.35 4 80.25 +2.6CentCas CNTY ... ... 37 9.85 6.28 84 8.17 -10.5CeragonN CRNT ... ... ... 3.33 1.64 475 3.11 +57.1Cerecor n CERC ... ... ...dd 5.74 .42 135 3.86 +20.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1876 59.72 -11.4CerusCp CERS ... ... ...dd 6.79 1.93 616 6.43 +90.2CescaTh rs KOOL ... ... ... 6.44 .50 838 .54 -82.0Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.60 -5.9ChampO hrs CSBR ... ... ...dd 4.75 2.19 28 3.97 +2.3Changyou CYOU ... ... 7 30.35 18.35 390 18.53 -25.3Chantic rs BURG ... ... ... 5.15 1.81 39 3.05 +16.0CharlsCol h CTHR ... ... ...dd 1.60 .80 214 1.18 -12.6sChartInds GTLS ... ... 54 65.42 32.04 316 65.28 +39.3ChartCm n CHTR ... ... 87 408.83 250.10 1314 267.66 -20.3CharterFn CHFN .34f 1.3 25 25.50 15.81 214 25.48 +45.3ChkPoint CHKP ... ... 20 119.20 93.76 731 96.34 -7.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 3211 4.65 -55.5ChckPnt n CKPT ... ... ... 10.50 3.20 29 3.55 -8.5Cheesecake CAKE 1.16 2.3 16 60.13 38.34 626 50.49 +4.8ChefsWhs CHEF ... ... 54 30.32 11.85 100 27.15 +32.4Chembio CEMI ... ... ...dd 9.20 5.70 8 8.90 +8.5ChemFinl CHFC 1.12 1.9 20 59.83 43.61 317 58.20 +8.8ChemoCntx CCXI ... ... 47 15.08 5.42 346 12.71 +113.6ChemungF CHMG 1.04 2.1 24 56.83 36.74 5 49.33 +2.6Cherokee h CHKE .20 21.3 ...dd 10.70 .62 631 .94 -50.5ChkSoup n CSSE ... ... ...dd 13.26 6.19 19 9.28 +3.1ChildPlace PLCE 2.00 1.6 27 161.65 94.95 919 125.30 -13.8Chimerix CMRX ... ... ...dd 5.94 4.17 152 4.69 +1.3ChAdvCns CADC ... ... ...dd 9.75 1.55 44 2.70 -37.2ChinAutLog CALI ... ... ... 8.77 1.50 71 2.86 -10.6ChinaAuto CAAS ... ... 7 5.90 4.04 13 4.59 -4.4ChinaBio CBPO ... ... 20 116.73 71.85 484 81.69 +3.7ChinCer rs CCCL ... ... ... 4.28 1.25 17 1.76 -26.4ChiCmCr h CCCR ... ... ... 4.00 .97 229 1.23 -10.8ChiCustR n CCRC ... ... ... 23.40 10.75 243 16.25 -4.7ChiFnOnl JRJC ... ... ...dd 4.14 1.32 81 2.25 -16.0ChinaHGS HGSH ... ... 2 4.48 1.18 63 1.44 +17.0ChinInfoT h CNIT ... ... ...dd 5.20 .84 128 1.77 +19.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 87 21.58 -48.6ChinaJJ h CJJD ... ... ...dd 1.83 1.17 4 1.60 +29.0ChinLend h CLDC .32e 16.5 ... 6.24 1.66 13 1.94 -37.6sChinaLodg HTHT .64e .4 ...cc 175.97 74.60 396 176.56 +22.2 ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.12 -20.6ChiRecy rs CREG ... ... ... 9.39 .95 65 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.60 1.75 2 2.01 -22.4ChXDPlas CXDC ... ... 3 5.00 3.55 5 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 108 1.27 -24.9ChinaNt rs CNET ... ... ...dd 11.90 .90 291 2.89 +164.7ChipMOS IMOS 1.97e 13.9 18 21.99 13.49 131 14.22 -19.4ChromaDx n CDXC ... ... ... 7.24 2.86 126 3.66 -37.8ChrchllD CHDN 1.52f .5 37 314.60 165.30 84 309.15 +32.9ChuysHldg CHUY ... ... 29 30.73 18.00 113 27.80 -.9CideraTh n CDTX ... ... ...dd 8.80 3.70 414 4.90 -27.9Cimpress CMPR ... ... ...cc 171.76 80.61 152 134.74 +12.4CinnFin CINF 2.12 3.0 20 81.98 68.33 255 71.45 -4.7Cinedigm rs CIDM ... ... ... 3.00 1.11 75 1.65 +9.7Cintas CTAS 1.62f .9 34 184.22 120.83 384 180.87 +16.1Cirrus CRUS ... ... 14 71.97 34.78 468 38.74 -25.3Cisco CSCO 1.32f 3.0 23 46.37 30.36 16372 43.65 +14.0CitiTrends CTRN .32 1.0 30 32.49 17.38 132 30.51 +15.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 2 2.39 -37.1Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 11 24.96 +4.0CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 14.14 +4.7CitizFst CZFC .23e .9 18 26.55 20.15 4 25.82 +7.6CitizHold CIZN .96 4.3 16 26.00 21.18 5 22.20 -3.9CitrixSy s CTXS ... ... 29 108.42 73.34 1067 105.41 +19.8CtyHld CHCO 1.84f 2.5 21 75.85 58.80 35 74.63 +10.6sCivistaBcsh CIVB .28 1.1 18 24.69 18.82 34 24.49 +11.3sCivista pf CIVBP 1.63 2.1 ... 77.00 60.51 1 77.02 +4.2Clarus CLAR ... ... ... 8.00 5.20 72 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.05 1.31 3665 2.66 +31.0tClearOne CLRO .28 4.9 ...dd 10.20 5.76 6 5.75 -35.8ClrAllCGr n CACG ... ... ... 30.58 24.84 11 29.57 +6.1ClrDvStr n YLDE ... ... ... 29.07 25.18 0 27.68 +.1Cleareld CLFD ... ... 25 15.30 11.00 30 11.30 -7.8ClearsBio n CLSD ... ... ...dd 15.06 5.30 324 13.22 +88.9ClearSign CLIR ... ... ...dd 4.70 1.65 17 1.95 -45.8ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 45 18.90 -.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 5 2.78 -30.6ClovisOnc CLVS ... ... ...dd 99.45 41.72 1243 49.93 -26.6CoDiagn n CODX ... ... ... 6.85 1.45 5 1.74 -34.1CoBizFncl COBZ .40f 1.8 34 22.01 15.55 157 21.85 +9.3CoStar CSGP ... ... 86 396.59 242.76 181 377.50 +27.1CoastwayB CWAY ... ... 74 27.60 19.55 44 27.35 +29.0CocaBtl COKE 1.00 .8 33 249.54 125.56 39 128.64 -40.2CocrystP n COCP ... ... ... 6.45 1.61 53 2.00 -56.6CodaOct n CODA ... ... ... 6.56 3.28 2 3.96 -17.0Codexis CDXS ... ... ...dd 14.45 3.95 385 14.00 +67.7CdrsVlly CVLY .62b 2.0 18 33.46 22.82 18 30.26 +9.9CoffeeH JVA ... ... ...dd 4.90 3.65 6 4.29 +.8CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 266 49.90 +10.2Cognex s CGNX .18 .4 35 72.99 39.90 1288 46.34 -24.2CognizTch CTSH .80 1.1 24 85.10 65.17 4025 75.24 +5.9CohBar n CWBR ... ... ... 6.97 4.44 39 6.06 +21.9Coherent COHR ... ... 24 329.00 157.47 257 170.50 -39.6CoherusBio CHRS ... ... ...dd 23.24 8.05 2172 15.40 +75.0Cohu COHU .24 1.0 32 26.17 15.55 302 24.19 +10.2CollPlant n CLGN ... ... ... 8.99 4.70 1 5.80 -35.2CllctUnv CLCT .70 4.8 11 30.82 14.23 98 14.44 -49.6Collegium n COLL ... ... ...dd 29.90 8.01 217 25.18 +36.4Colliers CIGI .10 .1 26 78.60 46.60 29 76.20 +26.3ColonyBk CBAN .20f 1.2 16 19.50 11.10 5 16.10 +10.3ColBnkg COLB 1.04f 2.4 22 48.06 35.67 187 43.45 sColumFn n CLBK ... ... ... 17.50 15.30 296 17.60 +14.1ColuSprtw COLM .88 1.0 29 87.97 52.00 191 85.66 +19.2Colmbus CMCO .20f .5 ...cc 44.55 23.72 131 38.65 -3.3Comcast s CMCSA .76 2.3 16 44.00 30.43 13577 32.51 -18.5CommScpe COMM ... ... 30 41.60 26.29 1398 29.54 -21.9sCmcBMO CBSH .94f 1.4 20 65.86 49.43 467 65.49 +17.3CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 12 25.29 -4.0CmclVehcl CVGI ... ... 35 13.90 5.55 258 8.32 -22.2CommSys JCS .16 4.6 ...dd 4.87 3.18 4 3.49 -2.0CmtyBkTr ESXB ... ... 24 9.35 7.65 23 9.20 +12.9CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 37.06 -3.2CommuFt n CFBI ... ... ... 15.00 10.95 2 11.23 -3.2CmtyHlt rt CYHHZ ... ... ... .05 .01 271 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 26 51.50 +9.3CmtyWest CWBC .20f 1.8 17 12.97 9.95 7 11.41 +7.1CommVlt CVLT ... ... ... 71.45 48.35 252 67.80 +29.1Compugn CGEN ... ... ...dd 5.40 2.25 493 3.15 +26.0CmptrPr CPSI .40 1.3 50 36.15 27.60 49 31.50 +4.8CmpTask CTG .24 3.5 ... 9.62 4.90 29 6.89 +35.1CmstkH rs CHCI ... ... ... 3.90 1.20 8 2.14 +25.6Comtech CMTL .40 1.3 29 32.94 13.95 78 30.81 +39.3ConatusPh CNAT ... ... ...dd 7.95 3.22 151 3.73 -19.3ConcertPh CNCE ... ... ...dd 30.71 11.88 109 20.39 -21.2ConcrdInt g CXRX .30 96.8 1 1.80 .25 107 .31 -52.8Conformis n CFMS ... ... ...dd 5.73 1.15 260 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.55 5.00 1 6.14 +5.8Conmed CNMD .80 1.2 24 69.55 47.41 76 68.78 +34.9Conns CONN ... ... ...cc 37.80 15.10 765 23.95 -32.6ConnectOne CNOB .30 1.1 25 31.40 21.04 116 27.30 +6.0ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 53 63.23 +10.1ConsolCom CNSL 1.55 13.6 ... 22.17 10.31 781 11.40 -6.5ConsolWtr CWCO .34 2.6 38 15.35 11.20 51 13.00 +3.9ConstAlph n CNAC ... ... ... 9.98 9.55 95 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.98 +7.9ConstAl rt CNACR ... ... ... .95 .25 102 .41 +32.3ConstPrt n ROAD ... ... ... 13.24 12.00 68 12.25 +1.2ConsuPtf CPSS ... ... 5 4.91 3.27 2 3.71 -10.6ContraFect CFRX ... ... ... 2.31 .80 31 1.80 +78.3ContraVir CTRV ... ... ...dd .83 .21 290 .25 -31.4Control4 CTRL ... ... 40 35.99 17.60 210 24.23 -18.6ConvrgOn n CVON .02p ... ... 10.83 8.01 71 9.02 -9.6ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 56.78 29.37 2716 53.00 +22.7CorbusPhm CRBP ... ... ...dd 9.96 5.05 381 5.90 -16.9Corcept CORT ... ... 17 25.96 10.40 797 17.95 -.6CoreMrk s CORE .40 2.2 23 38.20 17.10 626 18.45 -41.6Corium CORI ... ... ...dd 13.93 6.25 610 8.24 -14.3CorOnDem CSOD ... ... ...dd 49.73 33.24 621 47.93 +35.7CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 19 53.25 +.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 58 11.02 +6.4sCostco COST 2.28f 1.1 31 201.35 150.00 1564 198.97 +6.9CountrP rs CPAH ... ... ...dd 7.30 1.75 272 2.62 -18.4CountyBcp ICBK .28 1.0 16 33.94 22.75 10 27.81 -6.6CoupaSft n COUP ... ... ... 55.10 28.52 405 51.07 +63.6Covenant CVTI ... ... 34 33.36 15.86 81 30.62 +6.6CowenInc s COWN ... ... 42 18.25 11.63 192 15.60 +14.3Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 5 25.51 -.7CrackerB CBRL 4.80 3.0 19 179.12 141.75 1183 157.42 -.9CraftBrew BREW ... ... 33 20.40 15.80 67 19.40 +1.0Cray Inc CRAY ... ... 71 28.60 17.20 196 26.10 +7.9CreditAcc CACC ... ... 17 377.82 210.65 146 363.06 +12.2CSVixMd rs TVIZ ... ... ...q 18.76 7.93 2 9.24 +3.0CSVixSh rs TVIX ... ... ...q 26.56 4.63 26060 4.95 -10.6CSVixST rs VIIX ... ... ...q 24.02 10.84 58 14.63 +24.2CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 17 7.65 -3.2CSGoldCvC GLDI .57e 6.5 ...q 9.60 8.55 25 8.82 -2.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 160 24.32 +3.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 61 44.94 +3.0CS VS3xGld UGLD ... ... ...q 12.72 9.19 311 10.38 -6.8CSVSVixMT VIIZ ... ... ...q 8.63 5.70 1 6.40 +5.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 122 74.74 -15.7CrS Crd n USOI 3.08e 10.2 ... 33.00 21.21 1 30.10 +12.9CS VSSilv USLV ... ... ...q 14.96 9.03 1708 10.04 -13.5sCree Inc CREE ... ... ...dd 45.62 20.50 1319 45.32 +22.0Cresud CRESY .45e 2.7 ... 23.69 15.53 44 16.98 -23.1Criteo SA CRTO ... ... 20 56.00 21.00 1460 25.74 -1.1Crocs CROX ... ... ...dd 17.43 6.39 948 16.72 +32.3CronosGp n CRON ... ... ... 10.39 5.12 3409 6.24 -18.1CrssCtryHl CCRN ... ... 21 14.65 9.07 88 12.14 -4.9CrownCfts CRWS .32 5.3 12 8.05 5.40 26 6.00 -7.0CryoPrt wt CYRXW ... ... ... 6.77 .95 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.08 88 9.78 +13.9Ctrip.com s CTRP ... ... 27 60.65 40.13 4699 43.44 -1.5CueBioph n CUE ... ... ... 17.99 10.30 9 14.05 +20.8CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.00 -18.5Curis CRIS ... ... ...dd 2.27 .47 869 .53 -23.7Cutera CUTR ... ... 40 56.05 20.25 217 39.70 -12.5Cyanotch h CYAN ... ... ...dd 5.78 3.25 0 4.12 +5.4CybrOpt CYBE ... ... 87 25.69 11.35 87 16.60 +10.7CyberArk CYBR ... ... 82 59.93 39.34 270 59.74 +44.3Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 6.15 -16.8Cyclacel rs CYCC .15p ... ...dd 4.99 1.28 67 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 3.70 391 12.40 +34.8CypSemi CY .44 2.7 27 18.87 12.50 4143 16.31 +7.0Cyren Ltd CYRN ... ... ...dd 3.15 1.35 43 2.88 +15.0CyrusOne CONE 1.84 3.6 81 65.73 43.49 1086 51.64 -13.3CytRx rs CYTR ... ... ... 5.99 1.24 234 1.33 -21.3Cytokinetic CYTK ... ... ...dd 15.95 6.75 191 8.60 +5.5CytomX n CTMX ... ... ...dd 35.00 13.00 299 25.29 +19.8Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 319 .28 -7.3Cytosorbnt CTSO ... ... ... 10.90 3.30 366 10.48 +61.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 67 24.10 -2.0DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 30 6.05 2.49 33 2.70 -24.0DLH Hldgs DLHC ... ... 62 6.83 4.91 12 5.61 -9.0DMC Globl BOOM .08 .2 ...dd 44.00 12.40 109 43.40 +73.3DNB Fncl DNBF .28 .8 15 37.15 30.00 5 35.60 +5.6DSP Gp DSPG ... ... ...cc 13.95 10.80 37 12.65 +1.2DXP Ent DXPE ... ... 40 43.21 24.86 103 40.09 +35.6DailyJourn DJCO ... ... ...cc 250.95 195.00 0 226.01 -1.8Daktronics DAKT .28 2.8 43 10.86 8.54 139 9.84 +7.8DareBio rs DARE ... ... ... 12.40 .74 199 1.18 -45.5DarioHlth DRIO ... ... ... 3.64 1.32 50 1.72 +7.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 9 9.81 +5.9Daseke n DSKE ... ... ... 14.52 8.16 433 9.37 -34.4Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 44 7.19 -40.3Datawatch DWCH ... ... ...dd 12.65 7.40 38 9.10 -4.2DaveBuster PLAY ... ... 14 73.48 37.85 952 41.03 -25.6DavidsT g n DTEA ... ... ...dd 6.45 3.20 7 3.62 -7.2DavSelFn n DFNL ... ... ... 25.62 20.76 11 24.58 +2.6DavSelEq n DUSA ... ... ... 25.32 20.55 4 24.49 +4.7DavSelW n DWLD ... ... ... 28.88 21.90 26 27.08 +3.2DawsonGeo DWSN .05p ... ...dd 8.11 3.52 89 7.69 +62.5Deciphera n DCPH ... ... ... 29.98 15.15 194 25.67 +13.2DelFriscos DFRG ... ... ...dd 18.85 11.70 154 13.65 -10.5DelTaco TACO ... ... 9 15.99 10.00 206 11.50 -5.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 163 .98 -10.1DeltaTch h DELT ... ... ... 4.70 .91 49 1.12 +5.7DenaliTh n DNLI ... ... ... 25.79 14.72 143 20.00 +27.9Dennys DENN ... ... 27 17.75 10.87 231 14.87 +12.3Dentsply XRAY .35 .7 ...dd 68.98 44.21 1429 47.25 -28.2Depomed DEPO ... ... ...dd 11.27 4.31 3742 6.69 -16.9Dermira DERM ... ... ...dd 31.59 6.98 458 10.45 -62.4DescSys DSGX ... ... 89 31.23 23.40 63 30.20 +6.3DestMatrn DEST .80 29.4 ...dd 4.98 1.02 84 2.72 -8.4Dest XL DXLG ... ... ...dd 2.75 1.45 79 1.50 -31.8Deswell DSWL .28 9.2 ...dd 3.64 1.88 5 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 42 1.84 +2.2DexCom DXCM ... ... ...dd 88.60 42.62 446 86.29 +50.4DiamHill DHIL 7.00e ... 14 219.90 183.34 6 199.05 -3.7sDiambkEn FANG .13p ... 26 137.83 82.77 1006 132.23 +4.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 749 1.66 -59.1DicernaPh DRNA ... ... ...dd 15.80 2.69 207 13.56 +50.2DifferBr rs DFBG ... ... ...dd 2.20 .70 7 1.01 +6.3DiffusP hn DFFN ... ... ...dd 3.08 .42 1280 .53 -55.0DigiIntl DGII ... ... 43 12.50 8.50 77 11.95 +25.1Digimarc DMRC ... ... ...dd 41.75 22.85 62 28.65 -20.7Digirad DRAD .22 12.6 ...dd 4.45 1.25 39 1.75 -32.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 .94 354 1.67 -6.7DimeCBc DCOM .56 2.8 20 22.65 17.75 114 20.35 -2.9Diodes DIOD ... ... 35 35.36 23.51 353 33.61 +17.2DiscIncA DISCA ... ... 12 27.92 15.99 4489 23.16 +3.5DiscIncB DISCB ... ... 15 48.85 19.25 28.00 +12.9DiscIncC DISCK ... ... 11 27.15 14.99 2585 22.00 +3.9 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/Wednesday, May 23, 2018

PAGE 49

DishNetw h DISH ... ... 15 66.50 28.93 1786 31.97 -33.0Diversicre DVCR .22 3.1 18 12.25 6.45 5 7.01 -30.0DivrsRest SAUC ... ... 2 4.04 1.15 6 1.23 -23.1DixieGrp DXYN ... ... ...dd 5.21 2.50 3 2.55 -33.9DocuSign n DOCU ... ... ... 46.70 37.00 1063 43.05 +8.4DgssInt A n DOGZ ... ... ... 6.40 3.55 13 4.00 -32.2DollarTree DLTR ... ... 13 116.65 65.63 2533 93.59 -12.8DolphnEnt n DLPN ... ... ... 5.77 2.47 5 3.21 -10.8DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 42 13.90 -19.7DonegalB DGICB .50f 3.8 25 15.91 12.85 4 13.00 -14.6sDorchMin DMLP 1.41e 7.1 19 19.45 13.90 88 19.80 +30.3Dorman DORM ... ... 21 86.32 56.36 104 65.16 +6.6DovaPh n DOVA ... ... ... 37.00 16.98 511 25.82 -10.3DragVic n LYL ... ... ... 14.99 3.09 15 4.65 +6.7DrprOkw n DOTA ... ... ... 9.99 9.71 15 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6tDropCar rs DCAR ... ... ... 13.52 1.45 232 1.51 -63.0Dropbox n DBX ... ... ... 34.83 27.75 883 30.09 +5.7DryShips s DRYS .14e ... 1 135.45 .98 1536 4.07 +15.3DuluthH n DLTH ... ... 23 21.77 15.13 150 17.10 -4.2Dunkin DNKN 1.39 2.1 27 68.45 50.89 930 65.34 +1.3DurectCp DRRX ... ... ...dd 2.55 .75 527 1.89 +105.0Dynasil DYSL ... ... 8 2.06 1.09 12 1.33 +12.3Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.35 1104 16.60 -11.2E -:sE-Trade ETFC ... ... 26 65.74 33.98 1917 65.71 +32.6eBay s EBAY ... ... 25 46.99 33.65 9140 37.77 +.1eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 37 26.17 -2.9EDAP TMS EDAP ... ... ... 3.85 2.07 11 2.44 -15.0eHealth EHTH ... ... ...dd 28.59 13.61 83 20.37 +17.3EMC Inc s EMCI .88 3.4 19 32.19 24.51 9 26.11 -9.0ENDRA n NDRA ... ... ... 5.88 1.72 33 1.88 -61.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 71 .92 +5.7ESSA Bcp ESSA .36 2.4 23 16.80 14.16 34 15.19 -3.1EtfLonCanc CNCR ... ... ... 32.32 21.09 17 28.06 +18.0EtfAlpSmC SMCP ... ... ...q 27.10 23.22 2 26.23 +.5EtfValidea VALX ... ... ...q 30.40 26.27 1 30.04 +3.6IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.58 -2.4EXFO g EXFO ... ... ...dd 5.40 3.55 9 3.70 -14.9eXp Wrld n EXPI ... ... ... 235 15.39 EagleBncp EGBN ... ... 19 69.80 46.20 121 62.15 +7.3EagBcMT EBMT .36 1.8 16 21.95 17.35 7 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 173 5.67 +26.6EaglFnB n EFBI .22p ... ... 19.57 14.50 15.61 -3.5EaglePhm EGRX ... ... 33 84.20 45.05 324 66.53 +24.5sEstWstBcp EWBC .80 1.1 21 71.75 52.86 519 71.86 +18.1EastrAcq n EACQ ... ... ... 10.30 9.25 16 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 42 31.50 24.00 2 30.30 +15.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 7 6.77 +68.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 0 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.40 173 73.25 -7.6Echelon rs ELON ... ... ...dd 7.20 4.07 7 4.15 -25.0EchoGLog ECHO ... ... 65 32.95 13.00 203 27.50 -1.8tEchoStar SATS ... ... 15 62.50 50.10 223 49.98 -16.6Eco-StimE ESES ... ... ...dd 1.74 .80 221 .90 -28.6EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.90 +32.4tEdgeTher n EDGE ... ... ...dd 17.77 .89 1238 .89 -90.5Edgewater EDGW ... ... ...dd 7.30 4.25 100 5.59 -10.4EditasM n EDIT ... ... ...dd 45.02 13.12 861 34.16 +11.2EducDevel EDUC .36 1.4 42 27.93 6.90 8 24.85 +31.1eGain EGAN ... ... ...dd 11.10 1.45 114 10.18 +93.8EgaletCp EGLT ... ... ...dd 3.47 .48 314 .51 -49.3EigerBio rs EIGR ... ... ...dd 18.00 6.10 389 13.70 -1.88Point3E n CAFD 1.12 9.2 13 15.92 11.69 96 12.20 -19.8EksoBio n EKSO ... ... ...dd 4.77 .99 298 1.49 -30.0ElPolLoc h LOCO ... ... 66 14.85 9.05 190 10.60 +7.1tElbitIm rs EMITF ... ... ... 3.42 2.12 165 2.19 -22.9ElbitSys ESLT 1.76 1.5 19 153.13 111.01 120 113.67 -14.7EldorRsts ERI ... ... 56 44.75 18.80 344 43.35 +30.8ElectSci ESIO ... ... 9 27.72 7.50 707 20.32 -5.2ElectroSen ELSE ... ... 32 5.24 2.96 6 3.82 -5.7ElectArts EA ... ... 29 134.61 99.63 1705 132.18 +25.8EFII lf EFII ... ... ... 50.98 25.28 227 34.06 +15.3ElectrAc n ELEC ... ... ... 10.50 10.00 150 10.47 +1.5ElectAc 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 +.2EloxxPh n ELOX ... ... ... 16.32 11.11 55 14.21 +24.6EltekLtd rs ELTK ... ... ... 8.95 2.65 53 4.14 +1.5sEmclaireF EMCF 1.12f 3.2 18 33.98 26.50 12 34.68 +14.3Emcore EMKR 1.50e ... 98 12.20 4.40 226 4.90 -24.0EmmisC rs EMMS ... ... 1 5.84 2.44 18 5.56 +58.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 6 21.25 -21.3EnantaPh ENTA ... ... 57 108.00 29.46 219 100.52 +71.3EncoreCap ECPG ... ... 12 52.00 35.30 200 42.35 +.6EncorW WIRE .08 .2 15 58.70 37.30 106 48.25 -.8Endo Intl ENDP ... ... ...dd 14.15 5.27 2455 5.95 -23.2Endocyte ECYT ... ... ...dd 14.86 1.17 975 14.40 +236.4Endologix ELGX ... ... ...dd 6.50 3.75 487 5.35 EndurIntl EIGI ... ... ...dd 9.50 6.95 515 8.95 +6.5Energous WATT ... ... ...dd 33.50 6.91 1364 18.80 -3.3EngyFocus EFOI ... ... ...dd 3.48 1.51 5 2.17 -11.4EnrgyRec ERII ... ... ...cc 11.30 6.13 918 9.10 +4.0EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1613 8.01 +39.5Enphase ENPH ... ... ...dd 6.04 .70 1627 5.54 +129.9sEnsignGp s ENSG .18 .5 29 35.05 18.00 303 35.10 +58.1EnstarGp ESGR ... ... 18 237.30 180.50 23 211.00 +5.1EntegraFn ENFC ... ... 24 30.70 22.00 8 28.45 -2.7Entegris ENTG .28 .8 30 38.25 21.78 505 34.85 +14.4EntBcpMA EBTC .58 1.5 21 38.73 29.10 7 37.88 +11.2sEntFinSv EFSC .44 .8 20 55.00 36.65 111 54.90 +21.6Epizyme EPZM ... ... ...dd 21.40 9.30 371 17.35 +38.2ePlus s PLUS ... ... 23 97.75 67.65 54 90.45 +20.3Equinix EQIX 9.12f 2.4 ...cc 495.35 370.79 414 383.19 -15.5EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.45 -4.1EqtyBcsh n EQBK ... ... 26 40.94 29.57 46 40.37 +14.0Ericsson ERIC .13e 1.7 ... 8.05 5.52 4437 7.58 +13.5ErieInd ERIE 3.36 3.0 28 129.73 106.63 24 113.78 -6.6ErytechP n ERYP ... ... ... 30.56 17.50 1 19.76 -10.3Escalade ESCA .50 3.6 14 14.50 11.31 5 14.05 +14.2Esperion ESPR ... ... ...dd 82.68 30.95 1260 39.74 -39.6EsqFnHld n ESQ ... ... ... 25.92 14.51 17 24.78 +25.5EssaPh gs EPIX ... ... ... 51.00 2.00 13 3.28 -25.1Essendant ESND .56 4.2 ...dd 18.30 7.20 545 13.48 +45.4EstreAm n ESTR ... ... ... 13.38 8.39 10 11.05 +27.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 12.96 928 28.99 +41.8EuroTech CLWT ... ... ... 8.45 2.00 79 3.80 +14.8Euronet EEFT ... ... 19 101.07 70.67 333 82.00 -2.7Euroseas rs ESEA ... ... ... 2.73 1.21 10 2.45 +44.1EveloBio n EVLO ... ... ... 16.43 15.75 36 16.00 -1.5Ever-Glory EVK ... ... 10 4.50 1.96 2 4.30 +83.0sEverbrdg n EVBG ... ... ...dd 45.48 21.56 380 42.93 +44.4EvrspnTc n MRAM ... ... ...dd 25.39 6.40 97 8.00 +6.7EvineLive EVLV ... ... ... 1.62 .76 212 1.10 -21.4EvofemBio EVFM ... ... ...dd 12.56 .30 789 4.10 +110.3Evogene EVGN ... ... ...dd 5.75 2.66 10 3.00 -2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 140 3.05 +35.0sEvolus n EOLS ... ... ...dd 17.50 6.75 566 16.89 +46.9tEvolvgSys EVOL .44 13.5 9 5.85 3.21 7 3.25 -30.9ExOne XONE ... ... ...dd 14.40 6.26 157 6.40 -23.8ExactSci h EXAS ... ... ...dd 63.60 30.17 1290 52.99 +.9ExelaTch n XELA ... ... ...dd 10.00 4.15 48 4.61 -10.5Exelixis EXEL ... ... 27 32.50 18.03 2858 21.56 -29.1ExlSvcHld EXLS ... ... 40 64.34 50.22 141 56.06 -7.1Expedia EXPE 1.20 1.0 53 161.00 98.52 1650 116.29 -2.9sExpdIntl EXPD .90f 1.2 25 73.73 51.96 1172 73.31 +13.3Exponent s EXPO 1.04 1.1 57 94.73 56.95 130 93.90 +32.1ExpScripts ESRX ... ... 10 85.07 55.80 6378 77.75 +4.2sExtrOilGs n XOG ... ... ... 16.80 10.28 3355 16.45 +15.0ExtrmNet EXTR ... ... ...dd 15.55 8.10 1615 9.21 -26.4EyePtPh EYPT ... ... ...dd 2.88 .93 381 1.98 +83.3EyegatePh EYEG ... ... ... 2.43 .29 476 .62 -41.7Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 26 8.45 -14.8Ezcorp EZPW ... ... 17 15.10 7.55 486 13.10 +7.4F -:sF5 Netwks FFIV ... ... 23 175.54 114.63 509 173.96 +32.6FAT Br n FAT .12p ... ... 13.99 5.54 9 7.12 -20.2FC GlbRlty FCRE ... ... ... 1.68 .65 1000 .82 -9.9FFBW n FFBW ... ... ... 12.50 10.30 2 11.05 +.2FLIR Sys FLIR .64 1.2 32 55.67 33.95 667 54.09 +16.0FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 7 38.10 +4.4FNCB Bc n FNCB .04p ... ... 10.00 8.75 2 9.25 FRP Hldgs FRPH ... ... 19 59.95 41.90 39 57.55 +30.1FS Bncp FSBW .56f 1.0 13 59.81 42.77 16 57.95 +6.2FSB Bcp n FSBC ... ... ... 18.23 14.60 17.60 +3.5FTD Cos FTD ... ... ...dd 20.65 3.46 205 5.45 -24.2Facebook FB ... ... 34 195.32 144.56 12266 183.80 +4.2FDaves DAVE ... ... ...dd 9.65 3.38 38 7.65 +16.8Fanhua FANH .52e 1.8 48 33.81 8.21 453 28.44 +31.5FarmerBrs FARM ... ... ...dd 35.05 23.60 43 27.45 -14.6FarmMer s FMAO .52 1.3 23 46.00 24.44 3 41.49 +1.7sFarmCB FFKT .50 .9 22 53.80 32.60 20 53.75 +39.6FarmersNB FMNB .28f 1.8 19 15.95 12.80 19 15.75 +6.8FaroTech FARO ... ... ...dd 65.35 32.25 99 53.75 +14.4Fastenal FAST 1.48 2.8 25 58.74 39.79 2111 52.70 -3.6FateThera FATE ... ... ...dd 14.45 2.52 304 10.87 +77.9Fauquier FBSS .48 2.3 41 22.25 17.24 2 21.00 -4.1FedlStAc n FSAC ... ... ... 9.84 9.65 9.79 +.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.40 +1.5FedNatHld FNHC .32 1.5 19 22.34 9.78 97 21.56 +30.1FenncPhr n FENC ... ... ... 14.99 7.55 73 10.69 +6.7Ferrogl n GSM .16 1.4 ... 17.61 9.72 2464 11.83 -27.0Fibrocll rs FCSC ... ... ...dd 4.64 .51 1494 .70 +10.0FibroGen FGEN ... ... ...dd 63.00 25.35 396 53.45 +12.8FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.39 +22.0FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 17 290.00 +7.0FidelSo LION .48 2.0 16 24.96 20.28 124 24.59 +12.8FidusInvst FDUS 1.56a 11.0 9q 17.74 12.63 128 14.13 -6.9FidsInv23 n FDUSL 1.47 5.9 ... 28.00 24.85 12 24.96 -.2FiestaRst FRGI ... ... ...dd 27.90 15.50 158 24.25 +27.6FifthThird FITB .64 2.0 10 34.67 23.20 16372 31.89 +5.1FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 36 27.47 -3.651job JOBS ... ... ...dd 106.60 42.57 215 103.82 +70.6FinTcII 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 24.45 345 44.60 +47.2FnclInst FISI .96f 2.9 16 34.10 25.65 36 32.75 +5.3Finisar FNSR ... ... 14 28.99 14.25 2000 16.93 -16.8FinLine FINL .46 3.4 30 15.28 6.90 1062 13.47 -7.3FinjanH FNJN ... ... 3 4.06 1.66 212 2.88 +33.3FireEye FEYE ... ... ...dd 19.36 13.40 7309 16.75 +18.0FstBcpME FNLC .96 3.3 17 32.33 25.00 37 28.95 +6.3sFtBcpNC FBNC .40f 1.0 24 41.76 27.50 90 41.27 +16.9FstBcMiss FBMS .20f .6 21 35.10 26.05 40 34.75 +1.6FstBkNJ FRBA .12 .9 31 14.95 11.15 9 14.00 +1.1FstBusey rs BUSE .80f 2.5 22 32.88 27.33 89 32.00 +6.9FBusnFn s FBIZ .56 2.2 19 26.95 20.57 14 26.00 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 0 37.29 +1.5FtChoBc n FCBP ... ... ... 29.64 27.17 4 28.48 +2.6FCtzBA FCNCA 1.40 .3 22 463.44 323.74 14 451.50 +12.0sFCmtyBsh FCBC .72a 2.1 22 34.09 24.02 31 33.77 +17.5FCmtyCp FCCO .40 1.7 23 24.87 18.90 10 23.40 +3.5FtConnBcp FBNK .64f 2.5 20 28.50 23.25 9 25.95 -.81stCnstBn FCCY .24 1.1 17 22.53 16.15 17 21.20 +15.8sFstDeFn FDEF 1.20 1.9 16 62.59 47.01 17 62.54 +20.3sFFnclOH FFBC .76 2.4 21 32.50 22.80 282 32.30 +22.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 28 53.55 37.31 164 53.30 +18.3FstFnIN THFF 1.02 2.3 19 52.35 39.55 10 43.95 -3.1FstFnNwst FFNW .32f 1.8 20 17.99 13.13 39 17.38 +12.1FstFound s FFWM ... ... 23 19.84 15.06 92 19.39 +4.6FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 4 27.54 +10.2 FsHawaii n FHB .96 3.3 ... 32.36 26.30 1139 28.88 -1.0FIntntBcp INBK .24 .7 15 42.40 25.48 24 36.10 -5.4FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.32 -4.5sFstIntBc A FIBK 1.12 2.5 20 43.85 33.33 159 44.00 +9.9sFstMerch FRME .88f 1.9 20 46.18 37.09 115 46.19 +9.8tFstMidIll FMBH .68a 1.8 16 42.03 31.05 34 37.04 -3.9sFMidBc FMBI .44 1.7 20 26.55 20.50 1060 26.43 +10.1FstNwBc n FNWB ... ... 46 18.35 15.04 10 16.56 +1.6FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.59 +22.0FstSolar FSLR ... ... 43 81.72 35.33 817 69.99 +3.71stSource SRCE .96f 1.8 20 54.65 44.33 44 53.81 +8.8FTNDXTc QTEC .58e .7 ...q 83.42 61.64 76 78.51 +9.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 8 29.88 +1.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.31 +1.5FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.16 4 35.54 -.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 198 41.32 +5.8FT LatAm FLN 2.01e 10.1 ...q 23.27 18.59 2 19.93 -2.4FT Brazil FBZ 1.62e 11.1 ...q 18.24 13.27 1 14.65 -5.6FT China FCA .68e 2.1 ...q 34.79 22.22 5 32.41 +9.2FT Japan FJP .77e 1.3 ...q 63.38 51.34 17 59.57 -.6FT SKorea FKO .59e 2.0 ...q 32.08 26.10 0 28.98 -1.9FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 69 64.34 +3.1FT EmMkt FEM .64e 2.2 ...q 31.32 22.48 218 28.65 +2.7FT Germny FGM 1.04e 2.0 ...q 55.51 42.81 1 51.74 +1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.09 27.34 +3.1sFT UK FKU 1.57e 3.6 ...q 42.89 35.33 1 43.08 +8.0FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 5 53.23 +.9FT HKong FHK 2.82e 6.5 ...q 46.25 36.40 43.30 +2.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.88 36 41.57 -4.1FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 0 44.93 +1.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 5 45.75 +4.2FstT BICK BICK .34e 1.1 ...q 33.60 25.37 2 29.67 -1.7FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.67 -1.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.79 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 48.90 -3.6FTNsdGrid GRID .19e .4 ...q 53.73 42.26 2 52.74 +3.4FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 75 18.30 -3.7FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 90 36.52 +3.8tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.05 181 51.03 -1.2FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.41 1 17.88 -4.0FT BuyInc FTHI .96 4.3 ...q 24.00 21.22 13 22.56 -3.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 30 48.67 -4.8FT HdgBuy FTLB .66 3.0 ...q 23.65 21.00 1 22.32 -3.2FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 427 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 120 30.42 +1.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 85 29.88 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.47 193 29.90 +8.5FT AmIndR AIRR .08e .3 ...q 28.40 22.38 15 26.50 -3.3FT AI Rob n ROBT .07p ... ... 30.12 28.50 7 29.97 +4.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.55 -.6FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.31 +3.7FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.93 +1.0FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.06 +1.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 52.24 +.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.42 4 24.73 -3.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 8 33.55 +10.8FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 1 21.48 +.1FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.47 +.3sFTNsOil ef FTXN .37e 1.5 ... 25.71 16.85 187 25.14 +19.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 1 19.36 -6.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 95 30.77 +4.8FTDorW n FVC .17e .6 ... 28.96 22.82 64 27.87 +8.6FT DWInt IFV .32e 1.4 ...q 24.24 19.36 87 22.34 +.4FTEMCur FEMB 2.68e 6.8 ...q 48.17 39.05 51 39.35 -6.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 0 50.05 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.45 4 60.93 +.6FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 56 65.71 +2.5FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 34 72.57 +3.0FT RivEur RFEU .95e 1.4 ... 70.58 60.56 5 67.30 +3.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.96 -3.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.16 104 51.59 +1.1FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 48.82 +.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.14 20 20.27 -.1FTrTUSAlp TUSA .24e .7 ...q 34.93 29.00 41 34.38 +3.9FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.09 +1.2FTCloudC SKYY .13e .3 ...q 52.76 38.44 164 51.64 +12.6FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 2 41.42 -1.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.82 -1.2FT GblNRs FTRI .45e 3.4 ...q 13.25 10.89 9 13.18 +6.5FT Cybersc CIBR .03e .1 ...q 27.37 20.59 152 26.31 +13.7FTIntlIPO FPXI .28e .8 ...q 39.87 31.01 14 36.80 +4.0FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 141 48.03 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 96 47.30 -2.6sFT GlbCmd FTGC .26e ... ...q 21.83 18.97 79 21.74 +5.0FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 28 52.42 -2.1FTNDXEq QQEW .27e .4 ...q 63.55 52.67 9 60.00 +3.5sFT NsdABA QABA .75e 1.3 ...q 57.02 45.86 118 57.11 +8.9FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 51.02 -2.3FstUSBcsh FUSB .08 .7 33 14.38 10.52 6 11.00 -14.1FstUtdCp FUNC .36f 1.7 19 22.90 14.40 2 20.65 +18.7First LI s FLIC .60 2.4 10 33.50 23.30 222 24.90 -12.6FsthdTech SVVC ... ... ...q 12.74 7.29 10 11.56 +29.0FstSvc n FSV .54 .8 38 74.49 57.17 20 71.20 +1.8Fiserv s FISV ... ... 34 74.46 59.85 2247 71.66 +9.3FiveBelow FIVE ... ... ...cc 78.28 44.30 1111 71 .81 +8.3FivePrime FPRX ... ... ...dd 48.87 15.66 499 19.47 -11.2FiveStar FVE ... ... ...dd 1.95 1.05 47 1.20 -20.0sFive9 FIVN ... ... ...dd 34.23 19.53 1186 32.28 +29.7Flex Ltd FLEX ... ... 15 19.71 12.93 2038 14.29 -20.6FlexPhm n FLKS ... ... ...dd 8.98 2.68 31 3.89 +11.5FlxGlbImp ESGG ... ... ... 101.95 85.30 0 97.12 +2.3FlxUS Imp ESG ... ... ... 70.00 56.50 1 65.10 +2.3FlxRAstAlo ASET ... ... ... 29.37 26.74 0 28.07 -2.4FlxUSQLgC QLC ... ... ...q 35.78 29.31 6 34.66 +4.0FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 2 49.82 -9.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 3 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.08 -2.1FlexSh n FPAY ... ... ... 6.56 2.63 3 2.98 -21.6FlexionTh FLXN ... ... ... 32.25 16.51 540 27.53 +9.9Flexstl FLXS .88 2.4 ... 57.79 34.74 21 37.40 -20.1Fluent Inc FLNT ... ... ... 6.95 2.05 457 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 85 5.78 -1.9FlushFn FFIC .80f 2.9 20 31.45 24.59 75 27.34 -.6Foamix FOMX ... ... ... 7.45 4.15 73 5.15 -14.3Fonar FONR ... ... 11 33.90 21.10 16 26.90 +10.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 290 30.67 -3.8ForshtAut n FRSX ... ... ... 11.70 2.44 58 2.89 -28.3FormFac FORM ... ... 35 18.65 11.10 300 13.25 -15.3FormulaSy FORTY .34e 1.0 ... 45.65 32.55 35.40 -12.7ForrestR FORR .80 1.9 54 47.75 36.95 33 41.75 -5.5Forterra n FRTA ... ... 52 12.30 3.02 185 8.81 -20.6Fortinet FTNT ... ... ...cc 60.81 35.44 1353 58.77 +34.5FortressBio FBIO ... ... ...dd 5.54 3.14 256 3.26 -18.3FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 4 22.36 -1.7ForwrdA FWRD .60 1.0 26 64.80 49.23 165 59.31 +3.3Forward h FORD ... ... 26 4.45 1.02 497 1.56 +26.9ForwdPh FWP 23.12e ... ... 9.70 1.63 1438 4.09 +11.1Fossil Grp FOSL ... ... ...dd 20.26 5.50 865 19.51 +151.1Foster FSTR .16 .7 ...dd 30.30 16.95 31 23.75 -12.5sFndtnMed FMI ... ... ...dd 87.80 31.70 271 84.80 +24.3FoxFactory FOXF ... ... 28 46.80 31.15 147 38.50 -.9Francesca FRAN ... ... 13 13.89 4.51 319 5.72 -21.8sFrankElec FELE .48f 1.0 28 47.20 37.00 131 46.55 +1.4FredsInc FRED .24 15.1 ...dd 14.58 1.54 1409 1.59 -60.7FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 118 16.70 -2.2FreqElec FEIM ... ... ...dd 10.59 7.53 24 7.82 -16.5Freshpet FRPT ... ... ...dd 22.15 14.10 115 21.65 +14.2sFronteo FTEO ... ... ... 21.11 10.68 2 21.50 +71.9FrontC pf FTRPR 11.13 73.0 ... 23.01 7.68 552 15.25 +75.1Frontr rs FTR 2.40 25.2 ... 23.10 6.08 2036 9.52 +40.8FuelTech FTEK ... ... ...dd 1.83 .71 13 1.19 +6.3FuelCell rs FCEL ... ... ...dd 2.49 .90 448 1.92 +12.9FulgentG n FLGT ... ... ... 7.90 2.73 1 3.81 -13.1FulingGbl n FORK ... ... ... 6.00 3.00 3.70 -6.3FullHseR FLL ... ... ...dd 4.10 2.10 70 3.36 -13.6FultonFncl FULT .48f 2.7 18 19.90 16.45 711 17.85 -.3Funko n FNKO ... ... 50 9.90 5.81 105 9.57 +43.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 73 2.20 -47.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 1 3.64 +23.9G -:GWilliFood WILC ... ... 22 7.66 5.11 1 7.10 -1.3G1Thera n GTHX ... ... ... 52.76 12.04 109 49.40 +149.0GCI Lb A n GLIBA ... ... ... 55.47 42.43 221 43.37 -20.8GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 8 23.66 +4.0sGDS Hld n GDS .46p ... ... 39.31 6.90 4075 37.41 +66.0GSE Sy GVP ... ... 13 3.65 2.35 10 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 61 7.42 -6.8GSV Cap GSVC ... ... 6 9.39 3.83 64 6.97 +27.9GTY Tch n GTYH ... ... ...cc 10.45 9.75 10.03 +1.0sGTY Tc un GTYHU ... ... ... 10.59 10.14 6 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 31 40.96 19.01 664 38.39 +4.1GTx Inc rs GTXI ... ... ...dd 23.40 2.73 54 19.41 +52.7GW Pharm GWPH ... ... ...dd 160.55 92.65 342 151.81 +15.0GWG Hldgs GWGH ... ... ...dd 10.95 7.37 2 7.90 -5.0GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 29 17.20 +38.7Galapag n GLPG ... ... ... 121.09 72.90 125 100.26 +6.9GalectinTh GALT ... ... ... 6.74 1.28 624 4.16 +24.6GalmedPh GLMD ... ... 6 12.22 3.61 35 6.01 -34.4Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1225 34.60 -6.5GamngPtrs GPIC .12e ... ... 12.50 8.18 0 8.50 -24.4Garmin GRMN 2.04 3.4 20 65.96 49.80 518 60.47 +1.5GarrisnCap GARS 1.12 13.1 8 8.95 7.77 46 8.55 +5.4Gemphire n GEMP ... ... ... 21.59 4.75 131 6.03 -24.1Gencor s GENC ... ... 40 18.45 14.95 20 15.60 -5.7sGenFin GFN ... ... ...dd 11.10 4.50 181 11.15 +64.0GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 1 100.81 +.4GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 25.85 +2.4GeneticT rs GENE ... ... ... 2.05 .70 36 1.22 +5.2GeniusBr n GNUS ... ... ... 4.37 2.01 14 2.74 +.7GenMark GNMK ... ... ...dd 13.50 3.63 145 6.92 +65.9GenoceaB GNCA ... ... ...dd 6.78 .79 716 .97 -16.1Genomic GHDX ... ... ...cc 39.17 26.54 168 38.35 +12.1Genprex n GNPX ... ... ... 19.45 3.84 24 10.10 +114.9Gentex GNTX .44f 1.8 16 24.60 16.59 1066 24.06 +14.8Gentherm THRM ... ... 39 40.80 29.50 140 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 97 11.96 -7.8GerABcp s GABC .60 1.7 20 39.02 30.32 43 35.82 +1.4GeronCp GERN ... ... ...dd 6.68 1.74 7896 4.07 +126.1Gevo rs GEVO ... ... ...dd .97 .30 485 .32 -45.8Gibraltar ROCK ... ... 18 38.90 25.61 146 38.30 +16.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 14 2.95 -3.0GilatSatell GILT ... ... ...dd 9.22 4.12 10 8.18 +5.8GileadSci GILD 2.28 3.4 8 89.54 63.76 6210 67.83 -5.3GlacierBc GBCI .92f 2.3 22 41.24 31.38 380 40.25 +2.2GladstnCap GLAD .84 9.2 9 10.11 7.80 92 9.12 -1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.30 -2.1GladstnCm GOOD 1.50 8.2 ...dd 23.29 16.78 112 18.38 -12.7GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.15 -1.0Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.33 0 26.50 +1.6GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.95 -3.7GladstInv GAIN .80a 7.0 17 11.50 9.00 134 11.49 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 5 25.43 -.1GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.20 -1.6GladstLnd LAND .53 4.2 87 14.29 11.07 69 12.68 -5.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.45 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 947 46.95 +19.3GblEagEnt ENT ... ... ...dd 3.84 .87 1898 1.97 -14.0GlbIndem GBLI ... ... 26 49.91 32.22 23 39.61 -5.7GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 25.02 2 25.28 -2.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.11 3 25.62 -1.0GlSlfStor n SELF .26 6.2 ... 5.19 3.92 41 4.20 -8.9GlWatRs n GWRS .28 3.1 ... 10.00 8.40 8 9.12 -2.4GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 55 14.93 -4.0GblXSocM SOCL ... ... ...q 39.03 27.39 50 34.19 +3.8GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 25 30.03 -2.8sGbX Auto n DRIV ... ... ... 15.54 14.56 25 15.49 +1.4GblX SupDv EFAS ... ... ... 19.06 17.20 3 18.10 -.1GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.78 -6.4GblX Rob n BOTZ ... ... ... 27.42 18.29 945 23.81 +.5GlbXCon ef KRMA ... ... ... 20.83 17.01 5 19.84 +2.2 GblXMilTh MILN ... ... ... 21.10 17.27 10 20.80 +8.0GbX Longv LNGR ... ... ... 21.38 17.82 1 20.13 +3.5GlX Intrn n SNSR ... ... ... 21.41 17.66 25 20.26 +2.1GbX HlthW BFIT ... ... ... 18.31 15.55 0 18.25 +9.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 14 14.85 -2.9GlX Fintc n FINX ... ... ... 25.81 17.55 235 25.32 +15.3GlXCatholc CATH ... ... ... 35.58 29.27 7 33.69 +2.3GlobusM rs GLBS ... ... ... 2.26 .71 38 .77 -32.5GluMobile GLUU ... ... ...dd 5.80 2.42 1181 5.54 +52.2GlycoMim GLYC ... ... ...dd 26.05 10.06 345 17.72 +5.5tGogo GOGO ... ... ...dd 14.76 5.05 2775 4.89 -56.6sGolLNGLtd GLNG .20 .6 ... 34.98 19.32 1057 34.55 +15.9GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 197 20.61 -9.6GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 15 25.39 -2.4GoldBull n DNJR ... ... ... 8.50 4.40 6 6.20 +30.7GoldenEnt GDEN ... ... 30 34.75 15.89 149 30.31 -7.2GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 130 8.55 +4.9GolubCap GBDC 1.28a 6.9 13 20.42 17.35 179 18.58 +2.1GoodTimes GTIM ... ... ...dd 3.65 2.25 10 3.20 +20.8Goodyear GT .56 2.2 8 36.52 24.64 4864 25.72 -20.4GoosehIn n GSHD ... ... ... 17.70 10.78 158 16.09 +2.2GoPro GPRO ... ... ...dd 11.89 4.42 2380 5.35 -29.3GordPoin n GRAQ ... ... ... 9.77 9.70 0 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.12 +1.2GorsHl A n GSHT ... ... ... 10.40 9.85 21 10.02 +.8GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.50 +1.4GovPrpIT GOV 1.72 12.5 23 22.99 11.87 1021 13.74 -25.9GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 11 25.11 -2.8GrCanyEd LOPE ... ... 24 111.41 71.01 168 109.50 +22.3Gravity rs GRVY ... ... 30 108.97 13.18 11 68.04 -28.0GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 10 9.30 -5.5GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 6 25.21 -.9GrElm25 n GECCM 1.69 7.0 ... 24.80 24.10 12 24.30 -.7GrElm hn GEC ... ... ... 4.40 3.20 4 3.95 -2.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 112 4.95 -8.3GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 25 57.60 +11.5GreenBncp GNBC .10p ... 19 24.40 18.40 192 23.60 +16.3GreenBrick GRBK ... ... 16 12.20 8.90 21 11.70 +3.5GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 961 20.90 +24.0GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 126 17.35 -7.2GrCB NY s GCBC .39 1.3 23 38.00 22.16 2 30.25 -7.2Greenlight GLRE ... ... ...dd 23.15 15.00 168 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 205 6.21 -32.1sGriffin GRIF .40f 1.0 32 40.50 28.29 12 40.60 +10.6GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 338 22.53 -1.7Groupon GRPN ... ... ... 5.99 2.90 10224 4.62 -9.4GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 79 39.40 -5.0GrpoFin GGAL .36e .8 ... 73.45 36.09 557 45.85 -30.4sGuarntyBc GBNK .66 2.0 23 30.85 24.65 450 32.45 +17.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 6 32.76 +6.9GuarFBc GFED .48 2.0 21 23.75 15.89 23.45 +5.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 123 10.55 -21.4GulfRes GURE ... ... 3 2.05 1.31 19 1.40 -4.8GulfportE GPOR ... ... 5 16.32 8.11 4747 10.65 -16.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.87 +3.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 240 37.95 -6.6HD Supply HDS ... ... 16 42.25 28.97 1209 40.25 +.5HMN Fn HMNF ... ... 17 19.50 16.60 4 19.17 +.4HMS Hldgs HMSY ... ... 41 21.61 11.01 380 21.13 +24.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 493 3.61 +77.8HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.82 -2.6HabitRest HABT ... ... 51 19.65 8.10 143 8.70 -8.9HackettGp HCKT .34f 2.1 19 19.24 13.24 91 15.92 +1.3Hailiang n HLG ... ... ... 88.92 7.60 40 81.26 +79.8HainCels lf HAIN ... ... ... 45.61 25.80 2208 25.95 -38.8HalladorE HNRG .16 2.3 8 8.40 4.79 160 7.05 +15.8HallmkFn HALL ... ... ...dd 11.83 8.62 12 9.85 -5.6Halozyme HALO ... ... 41 21.48 11.41 911 18.24 -10.0HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.56 -5.5sHamilLa n HLNE .70 1.5 ... 47.06 19.56 111 46.53 +31.5HancHld HBHC .96 1.8 19 56.40 41.05 412 52.50 +6.1HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 5 25.38 -2.6HanmiFin HAFC .96 3.2 17 33.10 25.45 310 30.10 -.8Hanwha rs HQCL ... ... ...dd 9.50 6.30 10 7.38 +5.1HarbrOne n HONE ... ... 59 22.29 15.92 43 18.39 -4.0Hardinge HDNG .08 .4 37 19.47 11.09 83 18.47 +6.0Harmonic HLIT ... ... ...dd 5.60 2.80 435 4.00 -4.8HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 89 6.15 2.30 100 4.45 +34.8HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 20 10.16 -7.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.50 +.2Hasbro HAS 2.52f 2.9 52 116.20 79.00 634 87.56 -3.7HawHold HA .48 1.2 6 59.45 32.40 533 39.00 -2.1HawaiiTel HCOM ... ... ...dd 31.91 24.01 8 29.06 -5.8Hawkins HWKN .88 2.7 17 51.05 30.55 19 32.60 -7.4HawthornB HWBK .40f 1.8 18 23.00 18.07 1 22.75 +9.6HaymkAc n HYAC ... ... ... 9.85 9.50 310 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 0 10.15 +2.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 54 42.01 +31.1HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 550 37.00 -29.8HlthInsInn HIIQ ... ... 24 37.38 12.65 410 32.30 +29.5HealthEqty HQY ... ... ...cc 76.76 40.21 389 74.86 +60.4HlthStrm HSTM 1.00e ... 72 31.53 21.15 71 27.54 +18.9HrtlndEx HTLD .08 .4 20 25.22 17.38 547 18.74 -19.7HeartFn HTLF .52a .9 18 56.40 42.10 98 55.85 +4.1HeatBio rs HTBX ... ... ... 7.89 1.09 2100 1.99 -48.0HebronTc n HEBT ... ... ... 4.25 1.45 4 1.62 -38.4HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 162 38.85 +58.2HelenTroy HELE ... ... 16 102.88 81.10 99 91.10 -5.4tHeliMAn h HMNY ... ... ... 38.86 .55 20186 .54 -91.5Helius Med n HSDT ... ... ... 11.78 7.47 23 10.86 +39.1HemisMda HMTV ... ... ... 13.20 10.50 18 11.85 +2.6HennesAd s HNNA .40 2.1 9 20.00 13.88 5 18.73 +13.2HSchein s HSIC ... ... 28 93.50 62.56 857 71.30 +2.0sHrtgeCo HTBK .44 2.6 20 17.28 12.76 179 17.23 +12.5HrtgeFn HFWA .60 1.8 23 33.25 23.00 110 32.45 +5.4HeritCryst HCCI ... ... 29 25.20 14.35 42 20.15 -7.4HernTher h HRTX ... ... ...dd 34.00 12.70 833 31.60 +74.6HerzdCrb CUBA .12e ... ...q 7.54 6.60 10 6.83 -4.5HeskaCorp HSKA ... ... 63 115.00 56.59 48 102.26 +27.5Hexindai n HX ... ... ... 17.00 10.20 71 12.38 +12.0sHibbett HIBB ... ... 16 29.35 9.40 685 27.75 +36.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 75 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.85 10 3.00 -18.9HghwyH HIHO .32e 6.8 ... 6.55 3.10 8 4.70 +11.9HimaxTch HIMX .24e 3.1 53 13.95 5.97 2093 7.73 -25.8HingmSv HIFS 1.36a .6 18 242.00 173.87 0 211.12 +2.0Histogenics HSGX ... ... ...dd 3.35 1.59 31 2.18 +6.3Holl ysys HOLI .12e .5 22 28.35 15.67 244 25.35 +13.8Hologic HOLX ... ... ...dd 46.80 35.10 1122 38.89 -9.0HomeBLA HBCP .68f 1.5 20 47.20 34.12 40 44.81 +3.7HomeBcs s HOMB .44 1.9 24 26.30 20.82 683 23.59 +1.5HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 31.70 +12.7HomeStreet HMST ... ... 23 32.60 24.00 93 28.10 -2.9HometBk n HMTA .04p ... ... 13.00 9.80 0 12.57 +12.4HomeTrBc HTBI ... ... 26 28.00 21.40 30 26.85 +4.3HomolMd n FIXX ... ... ... 24.40 16.12 46 20.03 +7.3HookerFu HOFT .56 1.4 16 52.75 35.90 37 39.10 -7.9HopeBcp HOPE .52 2.8 16 19.92 15.10 1502 18.57 +1.8HopFedBc HFBC .20 1.3 21 16.29 13.51 11 15.82 +12.2sHorizBcp s HBNC .60f 1.9 19 31.15 24.54 54 31.14 +12.0HorizPhm HZNP ... ... ...dd 16.02 9.90 1159 15.10 +3.4HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 61 10.01 -10.8Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 116 24.62 +.4HorzDAX DAX .60m 1.9 ... 34.00 28.53 2 31.33 -.8Hortonwks HDP ... ... ...dd 22.00 11.50 1156 17.51 -12.9HospPT HPT 2.12f 7.5 11 31.27 23.83 751 28.10 -5.9HostessBr n TWNK ... ... 24 17.03 11.00 806 13.19 -10.9Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 327 6.30 -32.3HoustWC HWCC .12m 1.5 ... 8.40 4.70 30 8.15 +13.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 26 6.35 -15.3HowardBcp HBMD ... ... 30 24.20 16.70 25 18.60 -15.5HubGroup HUBG ... ... 27 52.25 33.18 220 48.10 +.4HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 128 1.70 -24.4tHudsonTc HDSN ... ... 37 10.40 2.27 671 2.24 -63.1HuntJB JBHT .96 .8 20 129.74 83.62 853 124.65 +8.4HuntMar un HUNTU ... ... ... 10.90 9.53 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7767 15.36 +5.5HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 27 26.10 -7.2HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 4 25.41 -2.4HuntAct n SQZZ ... ... ... 27.00 23.30 2 25.74 +1.7Str 7handl n HNDL ... ... ... 25.98 23.65 3 23.86 -4.8Hurco HURC .44f .9 18 50.33 27.74 11 46.45 +10.3HuronCon HURN ... ... ...dd 44.85 29.53 78 38.30 -5.3HutChMd n HCM ... ... ... 42.25 19.80 158 33.67 -14.6HuttigBld HBP ... ... ...dd 7.75 4.82 46 5.55 -16.5Hydrognc HYGS ... ... ...dd 12.00 6.75 19 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 1 .44 +46.7IAC Inter IAC 1.36 .9 56 166.64 98.27 952 148.70 +21.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 16 3.26 -5.2ICC Hld n ICCH ... ... 75 18.00 14.54 15.80 -2.9ICF Intl ICFI .56 .9 20 69.05 41.10 79 65.85 +25.4sICU Med ICUI ... ... ...cc 278.75 158.25 84 276.15 +27.8IClickInt n ICLK ... ... ...dd 11.40 5.05 144 7.73 -14.6ID Syst IDSY ... ... ...dd 8.05 5.50 24 5.90 -15.0IdexxLab s IDXX ... ... 60 217.89 146.09 375 199.99 +27.9IES Hldgs IESC ... ... 25 19.35 14.05 18 17.75 +2.9IF Bancp IROQ .20f 1.0 24 21.33 19.10 4 20.58 +4.7IFresh n IFMK ... ... ...dd 18.00 4.62 25 6.12 -52.9IHS Mark INFO ... ... 30 52.61 42.40 1698 51.27 +13.6II-VI IIVI ... ... 29 53.08 29.90 377 45.35 -3.4ILG Inc ILG .70 2.1 39 35.00 24.38 1191 33.92 +19.1sINTLFCStn INTL ... ... 16 48.16 33.11 55 48.20 +13.3IPG Photon IPGP ... ... 39 264.11 135.72 211 245.02 +14.4iPass IPAS ... ... ...dd 1.51 .25 579 .38 -26.9iPicEnt n IPIC ... ... ... 17.00 6.75 4 8.71 -42.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 8 25.83 +2.1IQIYI n IQ ... ... ... 23.15 15.30 13918 22.52 +44.8IRSA Prop IRCP 1.86e 5.3 ... 64.68 33.04 0 35.06 -37.9IRhythm n IRTC ... ... ...dd 72.41 33.72 122 69.22 +23.5iRobot IRBT ... ... 28 109.78 55.77 622 63.16 -17.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.36 127 73.68 -.1tiShTurkey TUR 1.10e 3.4 ...q 47.13 32.45 527 32.33 -25.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 64 49.04 -1.8iShNewZea ENZL 2.01e 4.2 ...q 50.56 43.23 15 47.72 +.5iSh1-3yITB ISHG .20e .2 ...q 87.67 80.43 20 83.05 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 350 97.59 -1.0iShGTimb WOOD .94e 1.1 ...q 82.90 59.56 21 82.36 +15.8iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 695 23.21 -.4iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.28 500 76.63 +.5iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 5 31.00 -5.8siShGClnEn ICLN .33e 3.3 ...q 10.05 8.31 126 10.02 +7.5iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 272 50.47 +1.0iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1005 73.54 +2.0iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 817 66.40 +2.9iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 2729 108.35 -6.7iShGnmaBd GNMA .75e 1.6 ...q 50.15 47.84 7 47.98 -3.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1977 100.78 -4.5iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 793 83.17 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 6 40.74 -1.1iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 51 30.05 +.2iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 9 60.04 +3.8iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 499 185.46 +9.2iShIndia50 INDY .15e .4 ...q 39.29 33.05 116 34.58 -6.8iShNsdBio s IBB ... ... ...q 119.30 94.20 2130 106.72 iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 416 103.15 -3.2iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 48 106.82 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 210 105.99 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 339 103.62 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 287 118.98 -2.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 270 54.54 -1.6iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 241 56.86 +5.7iShShtTrB SHV .03e ... ...q 110.41 110.18 1054 110.32 +.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/Wednesday, May 23, 2018

PAGE 50

iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2377 36.95 -2.9iShCrShUS s ISTB ... ... ... 50.47 48.89 118 48.97 -1.7siShSCGrth IJT 1.54e .8 ...q 186.77 149.00 263 185.19 +8.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 63 3.55 +50.4Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 360 81.15 +4.7Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 7 26.78 -5.6Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 6 26.64 -5.2Icahn Ent IEP 7.00f 10.4 28 73.23 47.56 144 67.20 +26.8IchorHld n ICHR ... ... 11 35.51 17.76 944 24.52 -.3sIcon PLC ICLR ... ... 32 126.98 85.59 94 126.80 +13.1IconixBrnd ICON ... ... 1 7.06 .58 716 .68 -47.5IdealPower IPWR ... ... ...dd 3.29 1.06 32 1.23 -13.7Identive lf INVE ... ... ...dd 5.91 2.55 11 3.94 +18.0IderaPhm IDRA ... ... ...dd 2.87 1.32 627 1.90 -10.0iKangHlth KANG ... ... 17 20.14 11.70 850 19.92 +26.1Ikonics IKNX ... ... ... 13.03 7.25 13 9.31 +23.8sIllumina ILMN ... ... 70 272.90 167.98 631 270.80 +23.9ImageSens ISNS ... ... ...dd 5.20 2.50 39 4.05 +37.3Immersn h IMMR ... ... 8 14.23 5.76 870 12.94 +83.3ImmuCell ICCC ... ... 79 9.25 5.26 7.15 -18.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 207 4.35 +11.5ImmuneP rs IMNP ... ... ... 3.43 .21 2104 .25 -56.0ImunoGn IMGN ... ... ...dd 13.41 4.26 1568 10.31 +60.8Imunmd IMMU ... ... ...dd 22.51 7.17 1599 21.65 +34.0Immuron n IMRN ... ... ... 16.70 4.47 3 8.95 +69.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 40 2.22 +41.4ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 186 47.35 +19.3Impinj n PI ... ... ... 60.85 9.95 330 16.96 -24.7ImprimisP IMMY ... ... ...dd 4.13 1.35 74 2.17 +27.6Incyte INCY ... ... ...dd 140.11 60.23 1069 66.56 -29.7sIndBkMA INDB 1.52f 2.0 23 76.45 59.65 67 77.00 +10.2IndBkMI IBCP .60 2.4 20 25.75 18.50 127 25.45 +13.9sIndepBkTX IBTX .56f .7 23 78.90 51.71 104 77.80 +15.1IndusAcq n INDU ... ... ... 11.74 9.65 0 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.50 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.13 20 2.00 +22.0IndLogis n ILPT .27p ... 67 24.00 17.21 87 20.92 -10.4Innera INFN ... ... ...dd 12.39 6.10 592 10.10 +59.6InnityPh INFI ... ... ...dd 3.75 .93 381 2.03 InfPrCas IPCC 2.32 1.6 29 146.10 83.00 56 144.95 +36.7InaRx n IFRX ... ... ... 42.83 14.47 65 34.08 +62.7InfoSvcs III .20f 4.9 5 4.63 3.51 32 4.09 -1.9InfoSonc rs IFON ... ... ... 21.00 3.19 65 3.40 -52.7InfrEnAlt IEA ... ... ... 10.42 8.25 23 9.30 -6.2InfrEnAl wt IEAW ... ... ... .99 .32 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 76 29.65 -14.3InnerWkgs INWK ... ... 25 12.03 8.19 159 8.66 -13.7Innodata INOD ... ... ...dd 1.90 .88 11 1.18 -13.2Innophos IPHS 1.92 4.0 43 51.34 38.66 146 48.03 +2.8Innospec IOSP .88f 1.2 28 79.90 54.10 68 76.25 +8.0InnovBio rs INNT ... ... ... 50.50 3.43 70 14.56 +138.7MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 3.00 +2.0Innoviva INVA 1.00 7.1 14 17.99 11.47 872 14.09 -.7Inogen INGN ... ... ...cc 189.76 82.83 511 172.60 +44.9Inovalon n INOV .12p ... ... 17.80 8.90 412 10.10 -32.7InovioPhm INO ... ... ...dd 9.86 3.76 729 4.84 +17.2Inpixon rs INPX ... ... ... 70.20 .29 3121 .38 -94.0InseegoCp INSG ... ... ...dd 2.33 .87 133 1.83 +13.7InsightEnt NSIT ... ... 16 47.95 32.11 231 46.10 +20.4Insignia s ISIG .70e ... ...dd 2.40 .90 29 1.66 +39.5Insmed INSM ... ... ...dd 33.94 11.49 421 26.41 -15.3InspEnt INSE ... ... ... 14.00 4.40 56 6.25 -36.2Insteel IIIN .12a .4 24 34.32 23.20 55 31.59 +11.5Insulet PODD ... ... ...dd 94.26 40.92 200 87.49 +26.8InsysTher s INSY ... ... ...dd 15.02 4.10 938 6.65 -30.9tIntecPhm n NTEC ... ... ... 9.80 4.50 228 4.60 -10.7IntegLfSc s IART ... ... 72 65.32 41.51 674 63.50 +32.7IntgDv IDTI ... ... 33 34.13 23.07 1923 32.47 +9.2IntegMed n IMTE ... ... ... 44.00 1.85 72 15.04 +167.1Intel INTC 1.20 2.2 20 55.79 33.23 19007 54.45 +18.0Intellia n NTLA ... ... ...dd 35.99 11.15 498 24.58 +27.9Intelliph IPCI ... ... 3 2.92 .32 306 .42 -47.1IntParfum IPAR .84 1.6 36 52.10 34.05 83 51.50 +18.5InteractB IBKR .40 .5 44 80.32 34.51 388 78.73 +33.0InterceptP ICPT ... ... ...dd 135.59 51.05 416 69.99 +19.8InterDig IDCC 1.40 1.8 11 84.55 67.55 161 78.70 +3.3Interface TILE .26 1.1 24 26.25 18.30 180 22.95 -8.7Intergroup INTG ... ... ...dd 28.35 21.30 2 26.25 +10.1IntlnkEl n LINK ... ... ...cc 9.85 4.10 1 4.20 -19.5Intermolec IMI ... ... ...dd 1.65 .85 12 1.38 +.7tInternap rs INAP ... ... ... 22.36 10.03 735 9.71 -38.2sIntlBcsh IBOC .66 1.5 18 43.75 32.50 209 43.93 +10.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 89 43.05 +8.0IntrntGold IGLD ... ... ... 11.26 3.29 11 3.44 -59.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 10.00 +9.8IntrpDia rs IDXG ... ... 1 2.26 .72 286 .86 -16.0IntersENT XENT ... ... ...dd 42.25 22.55 361 39.50 +21.9Intersectns INTX ... ... ...dd 5.20 1.46 49 2.17 -4.0Intevac IVAC ... ... 94 14.00 4.51 130 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.35 239 21.69 +49.8IntriCon IIN ... ... ...cc 31.70 6.05 72 29.70 +50.0Intuit INTU 1.56 .8 52 196.28 125.16 1930 190.54 +20.8IntSurg s ISRG ... ... 69 473.79 292.03 603 454.61 +24.6Investar ISTR .14f .5 26 27.70 20.25 8 26.85 +11.5InvestBncp ISBC .36 2.6 20 14.69 12.48 2753 13.70 -1.3InvTitl ITIC 1.60a .9 15 221.88 162.67 1 187.32 -5.6Invuity n IVTY ... ... ...dd 9.55 2.35 97 3.00 -51.6IonisPhm IONS ... ... ...cc 65.51 39.07 597 43.80 -12.9IovanceTh IOVA ... ... ...dd 19.90 4.45 328 16.55 +106.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.81 +16.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1siRadimed IRMD ... ... ...cc 18.90 8.00 8 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 7 7.11 -6.7IridiumCm IRDM ... ... 15 13.25 9.68 2444 12.50 +5.9Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 4 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1224 17.48 +16.6iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.86 -1.8iSh USD n SUSC ... ... ... 25.90 24.01 2 24.12 -5.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 30.51 101 37.05 +4.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.34 2 59.92 +2.7iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.10 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 17 26.56 -2.2iSh ESG Opt ESGD ... ... ... 72.49 62.02 24 69.22 +2.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 2 60.11 +1.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 121 49.09 -3.5iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 68 29.53 +2.9iSh UAE UAE .63e 3.9 ...q 18.08 15.86 3 16.29 -3.0iSh Qatar QAT .66e 3.9 ...q 19.02 13.01 20 16.82 +3.9siShCmdSel COMT 1.89e 4.7 ...q 40.34 31.13 55 40.30 +10.9iShGblGld rs RING ... ... ...q 20.84 16.88 114 17.68 -6.0Isramco ISRL ... ... ...dd 128.93 92.00 0 104.55 -.1Iteris ITI ... ... ...dd 8.17 4.09 135 5.31 -23.8Itron ITRI ... ... 31 79.95 57.96 312 58.90 -13.6IturanLoc ITRN .96 3.1 16 38.00 28.50 40 31.25 -8.6IvyNxFoc 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 1.37 247 1.75 -61.3J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 70 137.25 -9.6j2Global JCOM 1.66f 1.9 30 90.90 70.27 261 85.23 +13.6JA Solar JASO ... ... 11 8.48 6.01 127 7.18 -3.8JD.com JD ... ... 19 50.68 34.88 8995 36.36 -12.2JMU Ltd JMU ... ... ... 2.60 .57 299 .63 -38.2JackHenry JKHY 1.48 1.2 27 127.31 98.16 369 120.24 +2.8JackInBox JACK 1.60 1.9 22 110.21 79.23 743 82.22 -16.2JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.50 +4.6JaguarHlth JAGX ... ... ... .99 .11 3021 .15 +6.4JkksPac JAKK ... ... ...dd 4.55 1.95 105 3.08 +30.9Jamba JMBA ... ... ...dd 10.38 6.71 26 9.48 +17.6JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 275 38.23 -4.4JanusSmC JSML ... ... ... 39.87 32.35 1 39.56 +7.7JanSmMid JSMD ... ... ... 43.68 33.23 14 41.78 +7.6JanLTCar n OLD ... ... ... 27.72 21.60 1 23.76 -.8JanObes n SLIM ... ... ... 35.42 24.73 2 35.37 +14.1JanOrgan n ORG ... ... ... 36.00 27.21 1 32.14 -6.9Jason Inds JASN ... ... ...dd 3.88 .77 18 3.01 +27.0Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 168.64 128.58 365 167.09 +24.1JensynAc n JSYN ... ... ... 11.10 10.06 10.62 +3.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .12 -68.0JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 54 8.91 +3.7JetBlue JBLU ... ... 11 24.13 18.05 2866 18.89 -15.4JetPay h JTPY ... ... ...dd 4.90 1.45 12 2.00 -21.3JewettCam JCTCF ... ... 23 17.90 11.25 0 16.45 +9.7JohnsnOut JOUT .48f .6 19 77.58 42.75 26 75.23 +21.2JointCorp JYNT ... ... ...dd 8.00 3.41 55 7.25 +46.2JounceTh n JNCE ... ... ... 29.25 10.21 1097 10.81 -15.2JunprPhm JNP ... ... 15 13.25 3.90 35 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 158 22.21 +23.4KBL Merg n KBLM ... ... ... 10.00 9.65 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 1 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 60 5.08 +22.7KCAP Fin KCAP .40 12.6 ... 4.00 2.91 69 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.45 +1.4KEYW Hld KEYW ... ... ...dd 9.62 4.94 455 8.20 +39.7KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1335 113.62 +8.1KLX KLXI ... ... 30 82.50 45.73 639 74.40 +9.0KVHInd KVHI ... ... ...dd 12.65 8.83 7 11.15 +7.7KaiserAlu KALU 2.20 2.0 35 116.86 80.24 113 108.68 +1.7Kala Ph n KALA ... ... ... 26.75 11.81 149 14.79 -20.0Kalvista rs KALV ... ... ...dd 15.80 5.48 25 8.92 -8.5Kamada KMDA ... ... ... 8.61 3.75 7 4.95 +4.2KandiTech KNDI ... ... ... 9.90 3.50 190 6.05 -11.0Karyophm KPTI ... ... ...dd 20.39 7.48 647 18.82 +96.0KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.85 +1.4KayAnAc 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 5.17 +62.6KearnyF s KRNY .12 .8 55 15.60 12.75 262 14.40 -.3KellySA KELYA .30 1.3 12 32.31 21.01 322 23.79 -12.8KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 69 6.10 +50.6KY FstFd KFFB .40 4.6 37 10.00 8.25 1 8.78 -2.0KeryxBio KERX ... ... ...dd 8.38 3.92 824 5.18 +11.4KewnSc KEQU .68 2.1 21 34.95 22.80 1 33.00 +13.9KeyTrn KTCC ... ... 16 8.40 6.69 9 8.17 +19.8Kforce KFRC .48 1.5 25 33.55 16.75 154 32.60 +29.1KimballEl KE ... ... 18 22.45 15.75 27 17.90 -1.9KimballInt KBAL .28 1.7 16 20.97 15.40 84 16.18 -13.3KindredBio KIN ... ... ...dd 10.15 6.55 55 9.60 +1.6KingldJw KGJI ... ... 2 2.50 1.20 101 1.40 -30.7Kingstone KINS .40 2.3 28 21.70 13.21 6 17.70 -5.9KingtoneW KONE ... ... ... 9.90 2.63 16 7.04 +64.5KinsaleCp n KNSL .28f .5 ... 55.45 34.41 94 53.17 +18.2Kirklands KIRK ... ... 34 13.42 8.17 268 10.41 -13.0KitovPh n KTOV ... ... ... 3.44 1.27 634 2.38 +4.4KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 46 2.83 +61.4KopinCp KOPN ... ... ...dd 4.60 2.80 157 3.29 +2.8KornitDig n KRNT ... ... ... 21.80 11.70 144 16.05 -.6Koss h KOSS ... ... ...dd 3.58 1.40 23 2.36 -23.6KraftHnz n KHC 2.50 4.4 16 93.88 54.11 4179 56.58 -27.2KratosDef KTOS ... ... ...dd 13.93 8.90 834 10.84 +2.4KrystlBio n KRYS ... ... ... 12.00 8.03 13 10.50 -.2Kulicke KLIC ... ... 48 28.71 18.22 511 22.45 -7.7KuraOnc n KURA ... ... ...dd 24.03 5.90 177 17.00 +11.1L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 18 18.85 -7.8LGI Homes LGIH ... ... 11 81.88 31.79 438 58.46 -22.1LHC Grp LHCG ... ... 35 76.91 56.76 195 73.34 +19.7LKQ Corp LKQ ... ... 17 43.86 29.60 1317 30.15 -25.9LM FdgA n LMFA ... ... ... 6.65 .55 5053 .81 -48.7 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 25 72.22 37.92 803 72.22 +26.4LRAD h LRAD .04 1.8 ...dd 2.58 1.46 39 2.24 -10.0LSI Ind lf LYTS .20 3.5 26 9.54 4.99 72 5.65 -17.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 345 31.78 -1.2LakeShBc h LSBK .40 2.3 43 17.94 15.41 9 17.50 +2.0LakeldB LBAI .46f 2.3 19 21.90 15.06 85 20.30 +5.5Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 49 49.48 +2.0LakeInd LAKE ... ... 11 17.18 10.75 76 15.25 +4.8LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2777 202.98 +10.3LamarAdv LAMR 3.64 5.3 23 79.17 61.36 517 68.28 -8.0LancastrC LANC 2.40 1.9 29 135.86 113.34 99 125.26 -3.1Landcad n LCA ... ... ... 11.00 9.89 247 10.19 +2.5Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 377 11.02 +4.8Landec LNDC ... ... 18 14.95 11.42 39 13.60 +7.9LandBncp LARK .80b 2.8 29 30.48 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.3 22 18.75 13.88 54 14.25 -21.3LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 7 23.47 -7.1LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 5 23.55 -7.7sLandInf pfC LMRKN 1.75 7.3 ... 24.35 22.17 3 23.94 -1.2LandsEnd LE ... ... 22 23.95 10.55 80 19.75 +1.0Landstar LSTR .60 .5 25 118.60 80.00 440 111.25 +6.9tLantheus n LNTH ... ... 4 24.45 13.88 386 13.85 -32.3sLantronix LTRX ... ... ... 2.84 1.78 107 2.91 +44.1Lattice LSCC ... ... ...dd 7.10 5.05 349 5.55 -4.0LaureatE n LAUR ... ... ... 18.96 10.46 991 15.02 +10.8Lawsn LAWS ... ... 7 28.00 18.70 2 23.85 -3.6Layne LAYN ... ... ...dd 16.96 6.98 354 15.60 +24.3Lazydays n LAZY ... ... 32 11.10 8.28 43 9.46 -14.7LeMaitreV LMAT .28 .9 37 41.28 25.05 212 32.83 +3.1LeadgBr g LBIX ... ... ...dd 3.75 .74 4 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 45 8.41 +34.8LegacyRes LGCY ... ... ...dd 10.54 1.07 2977 6.52 +305.0LegcyR pf LGCYP 2.00 15.9 ... 18.05 3.69 41 12.55 +167.0LegcyR pfB LGCYO 2.00 18.6 ... 15.90 3.69 99 10.75 +129.2LegacyTxF LTXB .64 1.5 19 46.45 34.58 357 43.74 +3.6LM DevDvr DDBI ... ... ...q 31.49 27.53 0 30.11 +1.4LM EMDvr EDBI ... ... ...q 35.60 29.72 31.36 -5.1LM USDvrs UDBI ... ... ...q 32.99 29.13 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 61 29.42 -6.7LM Gl Inf n INFR ... ... ... 30.39 27.00 5 27.91 -5.3sLM SC Qu n SQLV ... ... ... 29.21 23.33 1 29.10 +6.8LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 10.01 +1.0LendgTree TREE ... ... ...dd 404.40 152.08 157 265.45 -22.0LevOneBc n LEVL ... ... ... 30.79 27.05 18 28.80 -1.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 1077 10.00 +1.2LexnFint n LX ... ... ...cc 20.00 10.15 288 16.79 +20.8LianlouSm LLIT ... ... ... 3.69 1.05 5 1.83 +4.3LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 140 70.28 -17.4LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 728 70.69 -17.0LibExpA n LEXEA ... ... ... 58.20 35.89 163 41.19 -7.1LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2068 29.06 -18.9LibtyGlobB LBTYB ... ... ... 39.00 29.00 5 29.20 -17.9LibtyGlobC LBTYK ... ... ... 37.86 27.08 2780 28.30 -16.4LibLA A n LILA ... ... ...dd 24.00 18.26 136 21.70 +.6LibLA C n LILAK ... ... ... 23.92 17.90 293 21.70 +1.4LibMSirA n LSXMA ... ... ... 46.75 38.60 690 45.77 +15.4LibMSirB n LSXMB ... ... ... 47.80 38.62 0 47.50 +6.7LibMSirC n LSXMK ... ... ... 46.67 38.30 765 45.77 +15.4LibMBrA n BATRA ... ... ... 26.52 21.35 43 25.12 +13.9LibMCFor FWONK ... ... ... 41.14 28.37 796 31.85 -6.8LibMAFor FWONA ... ... ... 39.37 27.22 264 30.40 -7.1LibMBrC n BATRK ... ... ... 26.20 21.53 101 25.29 +13.8LibertyTax TAX .64 6.1 11 15.00 7.75 28 10.48 -4.8LibTripA A LTRPA ... ... ...cc 14.55 7.90 838 13.20 +40.1LibTripA B LTRPB ... ... 48 14.00 9.00 12.40 +31.9LifePtHlth LPNT ... ... 52 67.95 41.45 241 55.05 +10.5LifetimeBr LCUT .17 1.7 17 20.20 10.00 49 10.18 -38.3Lifevant rs LFVN ... ... ... 6.84 2.86 39 4.81 +1.1LifewayFds LWAY ... ... 17 10.75 4.76 31 5.42 -32.3LigandPh LGND ... ... 60 196.56 107.65 419 187.09 +36.6LightPath LPTH ... ... ... 4.10 1.97 164 2.07 -7.0Lightbrdg rs LTBR ... ... ... 4.80 .94 141 1.06 -13.1Limbach n LMB ... ... 35 15.22 11.14 54 11.42 -17.4LimelghtN LLNW ... ... ... 6.05 2.72 611 5.07 +15.0Limoneira LMNR .25 1.0 21 26.06 18.21 15 24.50 +9.4LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.92 -5.0LincElec LECO 1.56 1.7 25 101.34 81.48 302 89.74 -2.0sLindbladEx LIND ... ... 68 12.90 8.66 228 12.84 +31.2Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 110 1.22 -64.5Liquidity LQDT ... ... ...dd 7.65 4.34 37 5.60 +15.5Littelfuse LFUS 1.48 .7 43 226.33 157.91 142 212.88 +7.6LivaNova n LIVN ... ... 28 92.31 54.67 269 83.22 +4.1LiveOakB n LOB .12 .4 12 30.05 20.75 112 29.75 +24.7LiveVent rs LIVE ... ... ...cc 26.50 9.11 17 12.40 -22.4LiveXLve n LIVX ... ... ... 10.25 3.43 237 4.07 +1.8LivePrsn LPSN ... ... ...dd 19.20 9.43 266 18.60 +61.7Logitech LOGI .63e 1.5 30 43.54 32.66 187 40.79 +21.3LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 456 110.85 -3.2LoneRs n LONE ... ... ... 7.35 2.43 219 7.07 +78.1LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 28 11.00 -24.0LoralSpac LORL ... ... 60 51.75 37.40 21 39.55 -10.2LoxoOncol LOXO ... ... ...dd 175.99 44.02 406 166.68 +98.0lululemn gs LULU ... ... 54 105.26 47.26 1805 102.88 +30.9Lumentm n LITE ... ... 17 74.40 41.95 736 63.25 +29.3sLuminex LMNX .24 .9 36 27.89 18.62 1162 27.59 +40.1LunaInn h LUNA ... ... ...dd 4.00 1.16 90 3.26 +34.2LuthBur n LBC .07e ... ... 13.60 11.02 34 12.71 +5.6M -:MACOM MTSI ... ... ...dd 65.99 15.46 579 22.25 -31.6MAM Soft MAMS ... ... 20 9.42 6.10 9 8.49 +13.0sMB Fncl MBFI .96f 1.9 21 50.28 38.29 3272 50.95 +14.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 21 25.58 -2.7MBT Fnl MBTF .28f 2.6 16 11.55 9.25 34 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 103 30.23 +36.0MDC Pr gs MDCA .84 18.9 1 12.26 3.80 370 4.45 -54.4MEI Phrm MEIP ... ... ...dd 3.55 1.62 450 3.25 +54.8MER Tel rs MTSL ... ... ...dd 4.49 1.31 18 1.53 -27.5MGE Engy MGEE 1.29 2.2 27 68.70 51.05 39 57.90 -8.2MGP Ing MGPI .32a .4 54 98.65 47.64 115 85.62 +11.4MI Acq n MACQ ... ... ... 11.41 8.34 116 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 16 128.28 65.90 555 111.70 +18.2MMA Cap MMAC ... ... 4 30.58 18.00 6 27.60 +13.6MSB Fin MSBF .87a 4.5 ...cc 19.30 16.85 3 19.30 +8.4MTGE Inv MTGE 2.00 10.1 6 20.05 16.15 1143 19.90 +7.6MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 3 25.80 -1.1MTS MTSC 1.20 2.2 15 57.50 42.00 65 53.65 -.1MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.30 +2.3MVB Fin n MVBF .10 .5 ... 20.40 16.93 7 18.53 -7.8MYOS MYOS ... ... ...dd 2.38 1.03 43 1.55 +14.3MYR Grp MYRG ... ... 25 39.69 23.00 54 38.90 +8.9sMacatawa MCBC .24 2.1 20 11.45 8.87 46 11.46 +14.6MackFn MFNC .48 3.0 14 16.80 13.51 13 15.80 -.7MacroGen MGNX ... ... ...dd 32.74 14.36 137 21.72 +14.3MadrigP rs MDGL ... ... ...dd 154.75 13.09 97 123.12 +34.1Magal MAGS ... ... ...dd 6.48 4.13 8 5.38 +6.3MagellnHlt MGLN ... ... 21 112.25 67.50 285 89.45 -7.4MagicSft MGIC .26e 3.0 22 9.50 7.60 22 8.65 +3.2MagicJack CALL ... ... ... 8.65 5.55 99 8.45 tMagneG rs MNGA ... ... ... 38.70 .55 1569 .54 -88.9MagyarBc MGYR ... ... 69 13.95 12.01 12.44 -2.9MaidenH MHLD .60 7.8 ...dd 11.95 5.55 303 7.70 +16.7MMyTrip MMYT ... ... ...dd 38.10 22.40 124 34.85 +16.8MalibuBoat MBUU ... ... 33 44.18 23.00 213 42.38 +42.5MalvernBc MLVF ... ... 14 28.20 21.00 3 24.95 -4.8sMamEngy n TUSK ... ... ... 36.32 10.88 331 34.60 +76.3ManTech MANT 1.00f 1.9 17 62.24 37.02 146 52.89 +5.4ManhAssc MANH ... ... 27 54.21 39.10 238 43.72 -11.7ManhBrCa LOAN .48 6.5 17 7.69 4.85 11 7.40 +24.5Manitex MNTX ... ... ...dd 12.37 6.41 26 11.07 +15.3MannKd rs MNKD ... ... ...dd 6.96 1.09 1242 1.95 -15.9Mannatech MTEX .50 2.4 10 22.40 13.45 25 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .50 731 1.35 -67.1MarchxB MCHX .50e ... ...dd 3.13 2.33 70 2.62 -4.9MarPet MARPS .32e 8.6 8 4.57 2.83 8 3.73 +9.7MarinusPh MRNS ... ... ...dd 9.87 1.13 548 4.92 -39.7MktAxess MKTX 1.68 .8 55 229.84 171.45 140 210.31 +4.2MarlinBs MRLN .56 1.9 19 31.95 20.26 14 30.00 +33.9MarIntA MAR 1.32 1.0 35 149.21 96.90 1099 137.78 +1.5Marrone MBII ... ... ...dd 3.39 .85 282 1.86 +69.1MartenTr s MRTN .10 .5 33 29.60 14.22 443 21.80 +7.4MartinMid MMLP 2.00 13.2 24 19.85 12.70 129 15.15 +8.2MarvellTch MRVL .24 1.1 69 25.18 14.87 6113 21.92 +2.1Masimo MASI ... ... 41 100.00 80.69 291 97.90 +15.4Match n MTCH ... ... 41 48.65 16.57 1895 40.02 +27.8Materialise MTLS ... ... ... 16.50 11.23 34 12.43 -2.2MatlinPr n MPAC ... ... ... 10.02 9.65 6 9.87 +1.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 60 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 107 18.15 +2.0Mattel MAT .60 4.0 ...cc 23.12 12.21 3652 15.02 -2.3Mattersight MATR ... ... ...dd 3.05 1.93 363 2.65 +3.9MatthInt MATW .76 1.4 18 66.65 47.70 58 52.90 +.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1378 58.48 +11.9MaxwellT MXWL ... ... ...dd 6.61 4.29 77 5.37 -6.8MaysJ MAYS ... ... 65 47.00 33.55 7 38.10 -2.3MazorRbt MZOR ... ... ...dd 76.56 29.55 432 56.81 +10.1McGrathR MGRC 1.36f 2.1 10 65.03 32.09 254 63.95 +36.1MedalFin MFIN .20 3.8 53 5.56 2.08 149 5.31 +50.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 20.98 2 25.40 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.08 103 3.42 +31.0MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 20 25.74 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 442 31.33 +14.6MediciNova MNOV ... ... ...dd 14.50 4.40 72 9.77 +51.0Medidata MDSO ... ... ...cc 85.92 59.60 366 75.53 +19.2Medigus rs MDGS ... ... ... 3.18 1.08 34 1.32 MediWound MDWD ... ... ...dd 8.25 3.56 12 6.70 +50.6sMedpace n MEDP ... ... 36 43.13 26.42 230 42.54 +17.3MeetGrp MEET ... ... ...dd 5.45 1.84 571 3.26 +15.6MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2004 31.58 +8.7tMelinta rs MLNT ... ... ... 24.25 6.50 670 6.50 -58.9Mellanox MLNX ... ... ...cc 88.85 41.88 419 85.30 +31.8MelroseBn MELR .34e ... 24 20.50 16.85 10 19.45 -2.8MenloTh n MNLO ... ... ...dd 39.86 6.99 159 8.88 -69.1Menus n MRUS ... ... ... 22.00 13.23 22 18.48 -4.7MercadoL MELI .60 .2 ...cc 417.91 217.06 677 294.76 -6.3MercBank MBWM .88 2.4 18 38.08 28.92 27 36.47 +3.1sMercerIntl MERC .50 3.1 14 16.33 10.45 144 16.15 +12.9MerchBcp n MBIN .24f 1.0 ... 25.37 16.27 66 24.98 +26.9MercSys MRCY ... ... 45 55.00 30.11 328 35.37 -31.1MeridBcp EBSB .20f 1.0 26 21.85 15.85 177 19.40 -5.8MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.51 -12.4MeridBio VIVO .50 3.5 24 16.45 13.35 106 14.48 +3.4MeritMed MMSI ... ... 53 54.60 33.30 300 53.60 +24.1MerrimP rs MACK ... ... 1 24.70 7.37 54 8.71 -15.0Mersana n MRSN ... ... ... 21.01 12.45 99 20.06 +22.1sMesaLabs MLAB .64 .4 ...dd 175.58 122.35 26 166.08 +33.6Mesoblast n MESO ... ... ... 9.64 4.74 115 6.09 +4.3MetaFincl CASH .52 .5 23 117.98 60.70 41 109.70 +18.4sMethanx MEOH 1.32 1.9 20 71.51 39.48 680 70.35 +16.2Michaels MIK ... ... 9 27.87 17.25 1075 18.81 -22.2Microbot rs MBOT ... ... ... 6.00 .58 2186 .91 -11.2Microchp MCHP 1.45f 1.5 96 101.48 75.80 1704 94.33 +7.3MicronT MU ... ... 7 63.42 26.85 110622 59.03 +43.6MicronetE MICT ... ... ...dd 1.77 .65 87 1.46 +30.4MicroSemi MSCC ... ... 33 68.67 46.09 2851 68.60 +32.8Microsoft MSFT 1.68 1.7 57 98.69 67.50 15439 97.50 +14.0MicroStr MSTR ... ... 23 196.35 122.16 73 129.75 -1.2Microvisn MVIS ... ... ...dd 3.25 1.00 766 1.66 +1.8MidPenn MPB .60 1.7 19 37.90 25.10 2 35.60 +7.6MidConEn MCEP ... ... ...dd 2.52 .92 137 2.10 +78.0Midatech n MTP ... ... ... 3.27 .66 387 .77 -8.1Middleby MIDD ... ... 20 138.89 100.32 1039 102.60 -24.0MiddledB MBCN 1.12 2.1 17 54.90 42.10 2 52.30 +8.5MdsxWatr MSEX .90 2.1 29 46.74 33.34 38 41.74 +4.6MidlStBc n MSBI .88 2.7 23 36.50 28.70 159 32.44 -.1MidWOne MOFG .78f 2.3 18 37.94 30.56 15 33.72 +.6MillerHer MLHR .72 2.2 16 41.85 29.25 150 32.70 -18.4Mimecast n MIME ... ... ...dd 44.39 24.63 452 41.31 +44.1 MiMedx MDXG ... ... 35 18.25 6.05 5081 8.06 -36.1Mind CTI MNDO .30e 13.3 10 2.55 2.10 40 2.26 -8.3Mindbody n MB ... ... ...dd 45.50 21.57 267 38.35 +25.9MinervaN NERV ... ... ...dd 11.15 4.80 206 8.00 +32.2Miragen rs MGEN ... ... ... 15.91 5.01 85 7.25 -30.5sMiratiTher MRTX ... ... ...dd 37.62 2.70 305 37.20 +103.8Misonix MSON ... ... ...dd 12.85 7.05 5 12.60 +33.3Mitcham MIND ... ... ...dd 4.79 2.82 8 3.85 +21.5Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 2 23.45 +.9MitekSys MITK ... ... 23 10.75 7.00 143 8.50 -5.0MitelNet g MITL ... ... ...dd 11.31 6.72 2046 11.03 +34.0sMobileMini MINI 1.00 2.2 39 47.35 27.50 516 46.00 +33.3MobileIron MOBL ... ... ...dd 6.78 3.20 579 4.10 +5.1ModMed n MMDM ... ... ... 10.24 9.65 0 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .43 +10.3ModMed un MMDMU ... ... ... 12.50 10.10 10.67 +1.5MolecTemp MTEM ... ... ...dd 13.25 .35 74 6.88 -31.3Moleculin n MBRX ... ... ... 3.75 .71 250 1.64 -11.8sMomenta MNTA ... ... ...dd 23.58 11.85 319 23.75 +70.3Momo MOMO ... ... ... 46.69 22.49 1452 39.61 +61.8MonakGp n MKGI ... ... ... 5.07 2.00 10 2.86 -42.4MonarCas h MCRI ... ... 31 47.92 29.37 35 46.38 +3.5Mondelez MDLZ .88 2.2 21 47.23 37.42 5688 39.43 -7.9MoneyGrm MGI ... ... ...dd 17.63 6.44 324 6.69 -49.2MngDB A n MDB ... ... ... 46.56 24.62 327 43.25 +45.7MonPwSys MPWR 1.20f .9 87 131.90 93.69 205 129.54 +15.3Monotype TYPE .46 2.2 51 26.75 15.75 102 21.45 -11.0Monro MNRO .80f 1.5 31 64.15 39.65 1131 52.15 -8.4MonroeCap MRCC 1.40 10.0 10 15.97 12.18 115 13.99 +1.7MonstrBv s MNST ... ... 34 70.21 47.53 3738 49.68 -21.5Mornstr MORN 1.00 .9 26 116.67 72.43 93 115.76 +19.4MoSys rs MOSY ... ... ...dd 2.70 .60 371 2.00 +80.2MotifBio n MTFB ... ... ... 13.75 6.84 16 8.46 -21.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 407 21.46 -14.1MotusGI n MOTS ... ... ... 7.85 3.75 101 4.73 +8.0MtnPDia g MPVE ... ... ... 4.10 2.35 67 2.83 +2.7Moxian n MOXC ... ... ... 4.16 2.01 52 2.29 -40.5sMudrickC n MUDS ... ... ... 9.71 9.55 651 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.50 116 62.95 -15.9tMustBio n MBIO ... ... ... 13.35 6.91 114 7.01 -41.5MutualFst MFSF .72 1.9 19 40.50 31.05 14 37.85 -1.8MySize n MYSZ ... ... ... 3.58 .57 650 1.08 +66.7Mylan NV MYL ... ... 9 47.82 29.39 2424 39.21 -7.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 348 2.58 -24.1MyoKard n MYOK ... ... ...dd 62.83 12.20 639 50.35 +19.6MyriadG MYGN ... ... 17 41.57 19.75 417 35.38 +3.0N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 64 38.59 +4.9NCS Mltst n NCSM ... ... ... 29.07 13.85 69 17.14 +16.3NETgear NTGR ... ... ...cc 71.42 41.50 275 61.90 +5.4NF EngSv NFEC ... ... ... 3.65 .76 389 2.52 +159.8NI Hldg n NODK ... ... ... 18.80 15.72 6 16.25 -4.3NIC Inc EGOV .32 2.1 19 21.05 12.65 685 15.15 -8.7sNICE Ltd NICE .64 .6 35 106.08 73.65 364 106.00 +15.3NII Hldg n NIHD ... ... ...dd 3.35 .22 1052 2.19 +416.5snLIGHT n LASR ... ... ... 31.72 22.14 499 31.80 +18.0NMI Hldg h NMIH ... ... 12 21.92 10.10 325 17.30 +1.8NN Inc NNBR .28 1.3 22 32.90 19.65 161 22.35 -19.0NV5 Global NVEE ... ... 23 71.90 35.35 49 60.00 +10.8NVE Corp NVEC 4.00 3.9 38 105.50 68.50 12 102.25 +18.9NXP Semi NXPI ... ... 42 125.93 90.83 13172 115.46 -1.4Nabriva n NBRV ... ... ...dd 14.10 4.39 1729 4.55 -23.9NakedBr n NAKD ... ... ... 3.00 1.11 11 1.30 -10.7NanoDim n NNDM ... ... ... 7.60 1.21 66 1.38 -55.0NanoString NSTG ... ... ...dd 18.58 5.87 456 13.19 +76.6NanoVib n NAOV ... ... ... 5.00 3.68 8 4.78 +2.1sNanomtr NANO ... ... 30 39.07 22.08 238 38.49 +54.5NantHlth n NH ... ... ... 5.26 2.60 154 3.43 +12.5NantKwst n NK ... ... ... 8.45 3.41 146 3.81 -15.1sNapco NSSC ... ... 32 12.15 7.40 47 11.95 +36.6sNasdaq NDAQ 1.76f 1.9 23 91.36 67.20 979 91.51 +19.1Natera n NTRA ... ... ...dd 14.76 7.78 187 11.66 +29.7Nathans s NATH 5.00e ... 52 100.90 52.90 18 81.75 +8.3NatAmUnv NAUH .18 17.0 ... 2.77 .76 0 1.06 -25.4sNatlBnksh NKSH 1.19e 2.4 24 48.75 36.75 37 48.60 +6.9NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 181 88.54 -9.1NatCineM NCMI .68 9.4 ...cc 8.31 5.09 471 7.21 +5.1NatlCmce n NCOM ... ... 24 46.68 37.00 27 45.83 +13.9NatEnrSv n NESR ... ... ... 10.70 9.39 406 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 184 26.98 +37.4NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 0 25.26 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 24.90 -.6NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 17 24.87 -.6NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.46 +.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 6 3.52 +6.7NatInstrm NATI .92 2.2 52 53.57 37.13 736 41.73 +.2NatResrch NRC .40 1.2 67 41.99 22.75 23 34.10 -8.6NSecGrp NSEC .20 1.3 8 18.17 11.53 7 15.58 -4.7NatlVis n EYE ... ... ... 43.80 27.19 310 35.72 -12.0NatWstnLf NWLI .36 .1 11 368.00 276.00 4 306.00 -7.6NaturlAlt NAII ... ... 10 12.15 9.15 15 10.56 +2.5NatHlTr n NHTC .56f 2.7 5 29.28 14.15 58 20.59 +35.5NaturesSun NATR .40 4.3 ...dd 14.75 8.30 11 9.40 -18.6NatusMed BABY ... ... 51 43.60 28.00 119 35.40 -7.3Nav43 JSM 1.50 6.7 ... 25.00 20.21 10 22.38 -5.8Navient NAVI .64 4.4 7 16.97 11.48 2796 14.41 +8.2NavgGp s NAVG .28 .5 20 60.35 45.80 78 59.60 +22.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 9.96 -.6NektarTh NKTR ... ... ...dd 111.36 17.51 1693 81.95 +37.2tNemaura n NMRD ... ... ... 6.80 3.00 0 2.91 -49.4Neogen s NEOG ... ... 66 75.90 45.74 176 74.38 +20.6NeoGenom NEO ... ... ...cc 11.63 7.08 222 11.46 +29.3Neonode NEON ... ... ...dd 1.42 .37 711 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 265 7.10 -30.4Neovasc g NVCN ... ... ...dd 1.89 .03 65668 .04 -94.0NeptuneT g NEPT ... ... 7 3.59 .70 250 2.97 +25.8Net1UEPS UEPS ... ... 9 13.20 8.05 357 10.03 -15.6NetElem rs NETE ... ... ... 33.51 2.56 60 7.57 -32.0NetApp NTAP .80 1.2 29 72.85 37.43 6192 67.02 +21.1NetEase NTES 2.16e .9 8 377.64 231.45 1367 235.38 -31.8Netix s NFLX ... ... ...cc 338.82 144.25 5915 331.62 +72.8Netlist h NLST ... ... ...dd 1.35 .14 673 .15 -50.0NtScout NTCT ... ... 25 38.20 23.15 831 27.50 -9.7sNetSolTch NTWK ... ... ...dd 5.90 3.09 82 5.95 +26.4Neuralst rs CUR ... ... ... 6.60 .88 25 1.69 -1.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 52 1.36 -21.1Neurcrine NBIX ... ... ...dd 94.48 41.76 513 93.42 +20.4Neurotrpe n NTRP ... ... ... 9.94 3.40 10 9.50 +34.9NewAgeB n NBEV ... ... ... 7.20 1.62 385 1.76 -18.9NewLink NLNK ... ... ...dd 19.30 3.75 602 5.20 -35.9NYMtgTr NYMT .80 12.8 9 6.69 5.35 1297 6.23 +1.0NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 4 23.17 -8.4NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 1 23.75 -3.0NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 11 23.44 -5.1NewatrTc n NEWA ... ... ... 28.20 7.60 159 11.51 +22.6tNewmrkGp NMRK ... ... ... 14.81 14.11 218 13.96 -2.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.71 1426 15.61 -3.7NewsCpB NWS .20 1.2 ... 17.70 13.10 1312 16.05 -3.3sNewtekBsn NEWT 1.72e 8.7 ... 19.72 15.68 72 19.66 +6.3Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.73 -3.0Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 21 25.24 +.6Nexeo Sol NXEO ... ... ... 11.14 6.74 128 9.83 +8.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.50 +9.1NexstarM NXST 1.50 2.2 6 82.95 56.50 344 69.40 -11.3NextDec n NEXT ... ... ... 20.00 3.95 18 6.11 -26.6NichFncl h NICK ... ... 21 9.49 7.59 0 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 47.76 16 57.33 +4.7NightstTh n NITE ... ... ... 24.94 10.01 49 13.79 +5.1Noodles NDLS ... ... ...dd 9.95 3.35 173 9.05 +72.4Nordson NDSN 1.20 .9 23 151.84 107.16 1319 129.25 -11.7NorSys NSYS ... ... 79 6.24 2.77 0 3.15 -18.4NorestB NBN .04 .2 19 29.95 18.20 11 22.40 -3.2NthnTech NTIC .40 1.3 33 33.00 14.95 6 31.03 +25.4NorTrst NTRS 1.68 1.5 21 110.81 85.69 580 108.43 +8.5NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 18 26.33 +.3NorthdBc NFBK .40 2.4 22 18.39 15.14 89 16.33 -4.4Nthrim NRIM .96f 2.5 16 39.25 26.31 14 38.65 +14.2NwstBcsh NWBI .68 4.0 18 17.78 14.95 313 17.17 +2.6sNwstPipe NWPX ... ... ...dd 21.89 13.53 35 21.32 +11.4NorwdFn s NWFL .88 2.9 24 35.72 24.50 5 30.67 -7.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 50 1.93 -19.8NovaMeas NVMI ... ... 17 31.88 20.55 125 28.76 +11.0Novan n NOVN ... ... ... 7.33 2.65 26 3.05 -27.7Novanta NOVT ... ... ... 66.25 32.48 156 62.55 +25.1Novavax NVAX ... ... ...dd 2.75 .90 3423 1.69 +36.3Novelion rs NVLN ... ... ...dd 10.68 3.08 24 4.26 +36.5NovoCure n NVCR ... ... ...dd 30.25 11.50 365 29.70 +47.0tNovumeS n NVMM ... ... ... 4.75 1.91 7 1.67 -63.1NovusTher rs NVUS ... ... ...dd 6.97 3.12 74 6.66 +64.0NuCana n NCNA ... ... ... 30.41 9.32 26 27.30 +170.0NuVasive NUVA ... ... 32 81.68 44.62 284 49.15 -16.0NuanceCm NUAN ... ... ...dd 19.49 12.18 8314 14.07 -13.9Nutanix n NTNX ... ... ... 60.00 16.64 1804 56.40 +59.9NutriSyst NTRI 1.00 3.0 19 67.95 26.06 982 33.85 -35.6Nuvectra NVTR ... ... ... 17.75 7.60 61 16.39 +111.2NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 77 26.75 +10.5Nvidia NVDA .60 .2 46 260.50 135.71 12945 242.70 +25.4NxStageMd NXTM ... ... ...dd 29.93 21.30 559 27.04 +11.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 179 1.90 -45.7NymoxPh NYMX ... ... ...dd 4.69 3.00 263 3.77 +14.2O -:O2Micro OIIM ... ... ... 2.23 1.30 18 1.61 -3.5OFS Cap OFS 1.36a 12.3 9 14.35 10.41 25 11.09 -6.8OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 12 24.53 -1.5OHA Inv OHAI .08 5.2 ...dd 1.68 .85 6 1.55 +34.8OP Bancp n OPBK ... ... ... 13.08 11.54 4 12.50 +.4sOReillyAu ORLY ... ... 18 279.23 169.43 1136 267.45 +11.2OSI Sys OSIS ... ... 60 96.64 50.50 125 67.39 +4.7OakVlyBcp OVLY .26e 1.3 18 23.89 13.61 1 20.66 +5.7OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 520 5.01 +2.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.80 -1.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 51 8.45 +.6OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.30 +48.1ObalonT n OBLN ... ... ...dd 11.95 2.57 91 2.71 -59.0ObsEva n OBSV ... ... ... 15.81 5.00 1 12.92 +32.4OceanBio OBCI .05e ... ... 5.71 3.26 3.49 -19.6OceanPw rs OPTT ... ... ...dd 2.54 1.02 232 1.14 +3.6vjOceanR rs ORIG ... ... ... 138.84 20.22 331 27.02 +.8OceanFst OCFC .60 2.1 17 29.46 24.02 571 28.67 +9.2Oclaro OCLR ... ... 14 10.93 5.61 1922 9.17 +36.1OconeeFed OFED .40 1.4 33 30.49 25.55 1 29.58 +3.1OcularTher OCUL ... ... ...dd 11.79 3.30 277 6.82 +53.3OdonateT n ODT ... ... ... 32.00 15.15 32 23.52 -5.9OdysMr rsh OMEX ... ... ...dd 13.75 2.98 104 8.47 +124.7OfficeDpt ODP .10 4.3 5 6.26 2.00 3559 2.32 -34.5sOhioValB OVBC .84 1.7 31 50.40 29.05 10 49.25 +21.9OhrPhar h OHRP ... ... ...dd 2.18 .18 147 .19 -89.7Okta n OKTA ... ... ... 51.00 21.52 1392 48.51 +89.4OldDomFrt ODFL .52 .4 36 152.50 85.64 288 148.28 +12.7OldLnBc OLBK .32 .9 21 35.25 26.01 76 34.36 +16.7OldNBcp ONB .52 2.9 24 18.88 15.38 716 18.20 +4.3OldPoint OPOF .44 1.6 21 34.82 24.07 4 27.04 -9.1OldSecBc OSBC .04 .3 15 15.55 10.75 58 15.15 +11.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7sOllies n OLLI ... ... 36 71.35 38.45 603 68.90 +29.4OlympStl ZEUS .08 .3 14 25.84 15.83 69 23.28 +8.3OmegaFlex OFLX .88 1.2 45 76.63 53.50 24 71.27 -.2Omeros OMER ... ... ...dd 27.09 8.36 845 20.79 +7.0Ominto hn OMNT ... ... ... 15.77 .77 64 1.23 -63.7Omnicell OMCL ... ... ...cc 55.40 39.75 188 45.85 -5.5OnSmcnd ON ... ... 12 27.10 13.65 5095 24.18 +15.5OnTrack OTIV ... ... ... 2.94 .93 696 1.22 -10.3OncoMed OMED ... ... ...dd 5.56 1.74 51 2.77 -32.4Oncobiolog ONS ... ... ... 2.30 .78 26 .96 -26.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 51

Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1317 .37 -75.2OncoSec rs ONCS ... ... ...dd 2.95 .88 420 1.56 -4.0OneGpHosp STKS ... ... ...dd 3.10 1.32 32 2.45 +2.5OneHorz rs OHGI ... ... ...dd 3.38 .57 466 .66 -52.9180 DgrCap TURN ... ... ... 2.45 1.45 135 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.49 -8.01800Flowrs FLWS ... ... 22 13.33 7.80 144 12.65 +18.2OpenText s OTEX .61f 1.8 30 40.31 30.88 377 34.19 -4.1OpesAcq n OPES ... ... ... 9.98 9.67 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 1 10.08 +.6OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.88 1.62 126 1.75 -62.7Ophthotech OPHT ... ... 1 3.60 2.24 129 2.81 -9.9OpiantPh n OPNT ... ... ... 51.90 16.10 17 16.56 -27.9OpkoHlth OPK ... ... ...dd 7.25 2.66 7999 3.75 -23.5OptiNose n OPTN ... ... 38 25.74 15.01 74 24.20 +28.0Optibase OBAS ... ... ...dd 10.40 6.40 9.32 +17.1OptCable OCC .08 2.7 ...dd 3.25 2.13 3 3.00 +24.6OptimB rs OPHC ... ... ...dd 13.96 1.85 13 5.37 +14.3OpusBank OPB .59e 2.0 18 30.95 20.95 189 29.05 +6.4OramedPh ORMP ... ... ... 11.34 6.15 16 7.48 -16.9OraSure OSUR ... ... 32 23.01 12.86 478 16.11 -14.6Orbcomm ORBC ... ... ...dd 11.99 8.50 389 9.57 -6.0Orbotch ORBK ... ... 22 65.75 30.27 548 63.91 +27.2Organovo ONVO ... ... ...dd 3.19 .91 3057 1.95 +45.5Orgenesis n ORGS ... ... ... 16.80 8.22 11 8.55 -38.3OriginAg SEED ... ... ...dd 1.96 .64 324 .71 -16.5OrigBcp n OBNK ... ... ... 37.90 36.12 88 37.49 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 32 .83 -5.7Oritani ORIT 1.13e 7.1 12 17.75 15.00 131 15.95 -2.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 21 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 21 19.28 +.5Orthox OFIX ... ... 72 61.86 40.81 145 54.09 -1.1OspyEn A n OSPR ... ... ...cc 10.00 9.47 11 9.72 +1.3OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 45 10.15 +2.0OssenInn rs OSN ... ... 16 8.90 1.50 10 2.63 -8.7Otelco OTEL ... ... 9 17.75 6.60 7 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 199 4.48 -19.4OttawaBc n OTTW .20f 1.5 91 14.99 13.35 1 13.67 -5.3OtterTail OTTR 1.34 3.0 23 48.65 37.30 123 45.25 +1.8OvaScience OVAS ... ... ...dd 1.96 .71 59 .95 -32.4Overstk OSTK ... ... ...dd 89.80 13.75 1587 36.25 -43.3Ovid Th n OVID ... ... ...dd 15.05 5.28 41 8.33 -15.6Oxbridge OXBR .48 29.1 3 6.00 1.60 8 1.65 -23.3Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 74 13.79 -1.3OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 224 11.24 +11.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.34 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.57 +1.5OxfSqCap OXSQ .80 11.5 6 7.56 5.15 155 6.98 +21.6OxfSqC24 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 16.34 13 40.33 +17.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 2 10.50 -2.3sPC Cnnctn CNXN .34e ... 16 30.14 22.66 26 29.78 +13.6PC-Tel PCTI .22 3.1 ... 7.85 5.65 12 6.99 -5.2PCM Inc PCMI ... ... 95 20.94 6.90 65 12.40 +25.3PCSB Fn n PCSB .03p ... 89 22.34 16.32 67 20.44 +7.3sPDC Engy PDCE ... ... ...dd 65.44 36.74 1007 63.99 +24.2PDF Sol PDFS ... ... 36 20.10 9.62 360 12.10 -22.9PDL Bio PDLI .20 7.0 5 3.55 2.15 2189 2.86 +4.4PDL Cmt n PDLB ... ... ... 16.95 14.46 2 15.95 +5.1PHI vtg PHII ... ... ...dd 13.95 9.01 4 13.10 +12.0PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 17 12.24 +5.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 98 11.15 -12.9PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.30 -37.7PRA Grp PRAA ... ... 59 40.55 25.72 189 39.90 +20.2PRA Hlth PRAH ... ... 50 95.90 69.57 259 81.04 -11.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 51 9.60 +35.2PTC Inc PTC ... ... ...cc 88.71 52.20 763 84.79 +39.5PTC Thera PTCT ... ... ...dd 33.22 12.15 410 29.96 +79.6sPacWstBc PACW 2.40f 4.4 17 54.96 43.08 938 54.37 +7.9Paccar PCAR 1.12f 1.7 12 79.69 60.36 1575 65.74 -7.5PacBiosci PACB ... ... ...dd 5.70 2.02 701 2.61 -1.1PacEthanol PEIX ... ... ...dd 7.50 2.75 380 3.50 -23.1PacMerc PMBC ... ... 22 10.00 7.40 19 9.75 +11.4PacPreBc PPBI .15p ... 28 46.05 32.05 446 42.55 +6.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 237 34.05 -25.4PainThr rs PTIE ... ... ...dd 12.80 3.10 51 9.70 +142.5PanASlv PAAS .14 .8 23 19.56 13.99 1240 17.99 +15.6PangaeaL PANL ... ... 2 8.40 2.13 12 3.20 -13.0PapaJohns PZZA .90 1.8 21 85.20 50.31 651 51.20 -8.8PapaMurph FRSH ... ... 14 6.50 3.50 32 5.61 +4.3ParatekPh PRTK ... ... ...dd 29.00 10.10 422 10.90 -39.1ParkCity PCYG ... ... 37 15.00 7.20 59 7.35 -23.0ParkOh PKOH .50 1.2 19 47.90 34.90 31 42.40 -7.7ParkeBcp PKBK .48b 2.3 15 22.32 16.25 15 21.15 +13.2ParkrVs rs PRKR ... ... ...dd 2.67 .70 51 .75 -29.2PrtnrCm PTNR ... ... 17 6.60 3.70 6 3.94 -35.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 3 16.07 +4.4PatrkInd s PATK ... ... 20 72.35 42.77 148 62.35 -10.2PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.25 +7.8PatriotTr n PATI ... ... 12 21.04 16.72 1 18.52 +6.5PatternEn PEGI 1.69f 9.5 14 26.56 16.58 770 17.86 -16.9Patterson PDCO 1.04 4.8 12 48.30 21.09 1702 21.81 -39.6PattUTI PTEN .16f .7 ...dd 25.03 14.83 3384 22.44 -2.5tPavmed n PAVM ... ... ...dd 9.31 1.32 169 1.38 -39.6Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.4 26 73.10 54.20 2235 65.42 -3.9Paylocity PCTY ... ... ...cc 60.55 41.15 140 57.76 +22.5PayData rs PYDS ... ... ...dd 4.10 1.17 33 1.69 -33.2PayPal n PYPL ... ... 51 86.32 49.35 5188 80.62 +9.5pdvWirelss PDVW ... ... ...dd 39.75 22.00 26 27.75 -13.6PeakRsts SKIS .28 5.8 ...dd 5.78 4.00 8 4.85 -10.2PeapkGl PGC .20 .6 18 38.00 29.20 101 32.88 -6.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 323 60.20 +27.7PnnNtGm PENN ... ... 36 36.29 18.95 789 34.98 +11.7PennVa n PVAC ... ... ... 69.53 31.00 273 65.08 +66.4PennantPk PNNT .72 9.9 8 7.84 6.29 174 7.25 +4.9PenPkFR PFLT 1.14 8.4 11 14.65 12.00 87 13.53 -1.4PennsWd PWOD 1.88 4.1 18 50.00 38.58 7 45.37 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 0 9.85 +1.9PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .39 -22.0PensarA un WRLSU ... ... ... 11.48 10.02 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 4066 19.02 +1.7PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 21 25.42 -10.2PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 35 37.26 +14.2PeopBNC PEBK .52 1.6 17 36.12 19.65 9 32.00 +4.3PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 3 46.39 -.4sPeopUtah n PUB .40f 1.1 32 34.89 24.63 22 35.00 +15.5PepsiCo PEP 3.71f 3.7 20 122.51 95.94 6806 99.93 -16.7Percptr PRCP .15 1.6 28 10.81 6.80 8 9.50 -2.1sPercient PRFT ... ... 48 25.22 16.50 213 25.05 +31.4Performnt PFMT ... ... ...dd 3.52 1.52 75 2.23 +35.2PerionNwk PERI ... ... ... 2.06 .71 435 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 8 4.80 +31.5PermaPip PPIH ... ... ...dd 9.80 7.50 1 9.70 +7.8PernixT rs PTX ... ... ...dd 5.18 2.00 59 2.63 +9.6PerryEllis PERY ... ... 7 28.00 16.35 39 26.83 +7.1PershGld rs PGLC ... ... ... 3.31 1.80 50 1.94 -19.2PetIQ n PETQ ... ... ... 28.23 17.03 308 18.75 -14.1PetMed PETS 1.00 2.7 23 57.80 31.81 477 36.80 -19.1PFSweb PFSW ... ... ...dd 10.52 5.90 44 10.29 +38.5PhibroAH PAHC .40 .9 32 46.00 32.05 76 45.00 +34.3PhotrIn PLAB ... ... 54 10.80 7.20 3174 9.10 +6.7sPiedmLithn PLLL ... ... ... 15.42 12.75 5 14.65 +14.9PierisPhm PIRS ... ... ... 9.75 3.83 518 5.96 -21.1PilgrimsP PPC ... ... 9 38.39 20.23 951 20.68 -33.4PingtanM PME .04 1.2 20 4.50 1.99 126 3.25 +6.6sPinnclEnt PNK ... ... ... 34.57 18.30 323 34.32 +4.9PinnaclFn PNFP .56 .8 22 70.30 58.40 366 68.05 +2.6PioneerPw PPSI ... ... 12 7.95 4.75 5 5.30 -30.4Pixelwrks PXLW ... ... ...dd 7.05 3.50 238 4.15 -34.4PlatEag n EAGL ... ... ... 11.82 9.60 0 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.30 +2.9PlayaHot n PLYA ... ... ...dd 12.27 9.41 57 10.73 -.6Plexus PLXS ... ... 21 66.78 49.20 148 59.07 -2.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 3299 2.14 -9.3PlumasBc PLBC .36f 1.3 15 29.45 18.10 5 27.95 +20.5Plurlsght n PS ... ... ... 21.49 19.25 825 19.95 -.3PluristemT PSTI ... ... ...dd 2.12 1.06 196 1.37 -.7PoageBksh PBSK .24 1.3 22 21.00 17.20 19.05 -9.3PointrTel h PNTR ... ... 19 19.65 9.60 30 13.80 -25.8sPointsInt g PCOM ... ... 41 13.47 7.70 122 13.40 +30.2PolarPwr n POLA ... ... ... 6.85 4.01 14 6.36 +26.9Polarity rs COOL ... ... ... 32.63 13.75 466 25.08 +8.1Pool Corp POOL 1.80f 1.2 31 151.47 97.25 312 145.87 +12.5PopeRes POPE 2.80 3.9 26 79.50 66.60 1 71.00 +1.8Popular BPOP 1.00 2.1 24 48.11 32.04 496 47.24 +33.1Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 24.99 +2.9PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 6 23.45 +3.8PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.85 -3.3PortolaPh PTLA ... ... ...dd 67.10 30.10 853 40.21 -17.4Potbelly PBPB ... ... ...dd 13.50 10.60 183 13.15 +6.9PotltchDel PCH 1.60 3.2 27 56.35 43.85 700 49.90 PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 25 34.87 +21.7PwrInteg POWI .64f .9 36 86.60 60.55 122 73.25 -.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 104 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 1 22.08 +3.9sPSOpYCmd PDBC ... ... ...q 19.14 14.95 2408 19.16 +9.8PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 9 46.90 +4.6PwShDiv PFM .50e 2.0 ...q 27.77 23.90 7 25.61 -3.2PwShHiYD PEY .54 3.1 ...q 18.61 16.52 74 17.15 -3.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 122 15.93 -3.7PwSNsdMo DWAQ .06e .1 ...q 114.32 86.55 1 110.65 +7.9PwS Utils PUI .63e 2.4 ...q 29.97 23.64 1 26.60 -4.4PwSWtr PHO .18e .6 ...q 31.82 26.47 24 30.63 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 21 131.76 +13.9sPSMoment PDP .11e .2 ...q 55.83 45.93 35 55.19 +6.9PSBuybk PKW .52e .9 ...q 63.49 51.78 46 57.82 -2.0PSh Tech PTF .26e .4 ...q 62.42 45.17 4 59.57 +13.0PSh Hlthcr PTH ... ... ...q 87.23 53.25 14 85.77 +19.0PSh Inds PRN .19e .3 ...q 64.86 52.84 1 60.93 PSh Fincl PFI .14e .4 ...q 37.29 29.45 7 36.71 +4.6sPSh Engy PXI .69e 1.5 ...q 46.53 30.10 35 45.17 +14.4PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 23 68.93 +5.9PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 1 53.25 +5.9PSh BasM PYZ .61e .8 ...q 75.26 59.22 3 72.14 +2.1sPwShSMid PRFZ 1.30e .9 ...q 138.07 113.90 19 136.95 +5.4PSDvMom PIZ .26e .9 ...q 29.70 25.29 20 28.49 +3.1PSEmMom PIE .12e .6 ...q 22.22 16.75 61 21.72 +5.7PShTact n DWIN 1.18 4.7 ... 28.05 24.71 17 24.98 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.56 12 31.35 +.4PS IntlLB IDLB ... ... ...q 32.01 27.59 4 31.17 +3.4PS DWAtac DWTR ... ... ...q 30.31 24.35 12 29.61 +4.8sPS SC CnDs PSCD .35e .6 ...q 63.79 50.36 3 63.10 +3.2PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.44 -1.8PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 3 72.53 -3.0PS IntBybk IPKW .29e .7 ...q 40.14 31.70 93 38.78 +3.2PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 2 27.67 +1.1sPS SC Egy PSCE .14e .8 ...q 18.55 11.37 126 18.10 +17.5sPSKBWRgB KBWR .79e 1.3 ...q 60.53 47.64 29 60.72 +8.4PS SmCMo DWAS .07e .1 ...q 53.33 40.48 54 52.45 +7.7PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 241 57.30 +4.1PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.90 +4.2PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 51 23.30 -1.3sPS SC Fin PSCF .97e 1.6 ...q 56.99 48.54 11 57.08 +4.7PSKbwReit KBWY 2.58 7.9 ...q 38.43 29.75 45 32.85 -7.2PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.99 +.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 0 53.48 +2.2PS SC Info PSCT .08e .1 ...q 83.13 71.36 9 81.99 +7.3PS GlbGold PSAU .10e .5 ...q 21.85 17.58 5 18.57 -5.5PS SC Ind PSCI .54e .8 ...q 68.45 52.88 6 67.63 +4.8PS SC HCre PSCH ... ... ...q 125.79 80.90 67 123.23 +25.1PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 30 30.93 -5.7PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 23 26.22 +.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 19414 168.18 +8.0PranBio rs PRAN ... ... ... 3.79 1.75 5 1.96 -37.2Precipio n PRPO ... ... ... 28.16 .36 16360 .49 -59.2PrecTh rs AIPT ... ... ...dd 2.50 .81 72 .98 -3.0PfdBkLA PFBC .88 1.3 19 67.65 48.89 83 65.81 +12.0PrefrmdLn PLPC .80 1.1 35 85.63 44.80 3 76.08 +7.1PremFin PFBI .60 2.7 14 22.92 16.78 26 21.93 +9.2 Premier PINC ... ... ...dd 36.50 27.16 497 32.30 +10.7Presbia n LENS ... ... ... 7.14 1.86 30 2.33 -38.4Presidio n PSDO ... ... ... 19.74 11.97 215 13.45 -29.8sPriceTR TROW 2.80 2.3 22 122.36 67.62 791 122.66 +16.9PrSmrt PSMT .70 .8 34 93.55 77.50 111 83.80 -2.7PrmEgy PNRG ... ... ...dd 70.30 40.50 1 67.80 +31.7PrimoWtr PRMW ... ... 75 15.27 10.47 603 14.92 +18.7Primoris PRIM .24 .9 19 30.00 22.46 293 25.95 -4.6PrinPrice PSET .16e ... ... 34.46 28.97 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 2 32.92 +1.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 33.90 +7.8PrinMill ef GENY .06e ... ... 38.17 28.59 1 36.33 +4.6Prin US SC PSC ... ... ... 33.96 27.61 33.09 +4.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1164 59.96 -15.0ProDex PDEX ... ... 18 8.00 5.13 2 6.66 -2.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 79 4.02 +132.5ProQRTher PRQR ... ... ...dd 6.90 2.75 67 5.50 +70.5PrUltBio s BIB ... ... ...q 69.62 44.62 144 54.14 -3.4PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4017 162.29 +17.0ProDvrs h rs IPDN ... ... ... 8.91 2.45 14 3.08 -24.7sProrEng PFIE ... ... 2 4.95 1.19 1665 4.88 +154.2PrognicsPh PGNX ... ... ...dd 8.63 4.60 1327 7.49 +25.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 202 36.96 -13.2Proofpoint PFPT ... ... ...dd 130.27 82.51 631 119.21 +34.2PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 15137 15.45 -28.2sProS Ris n EQRR ... ... ... 51.24 38.13 6 50.95 +9.1PrUlNBio rs UBIO ... ... ... 46.35 24.43 22 30.80 -8.4ProUNShBio ZBIO ... ... ... 18.36 8.03 10 10.01 -12.2ProUShBio BIS ... ... ...q 29.66 17.52 23 20.76 -5.9ProspctCap PSEC .72 10.6 8 8.54 5.51 1672 6.80 +.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 231 6.29 -69.8ProteonTh PRTO ... ... ...dd 2.85 1.10 18 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 213 4.94 -15.3Prothena PRTA ... ... ...dd 70.00 10.43 805 14.64 -60.9ProvidSv PRSC ... ... 20 79.38 45.49 89 74.14 +24.9ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.80 -10.0ProvFnH PROV .56 3.1 19 20.35 17.62 9 18.25 -.8PrudntlBcp PBIP .20 1.2 85 18.96 15.81 16 16.98 -3.5PsychmCp PMD .72f 3.5 19 27.99 15.99 9 20.30 -1.3Pulmatrix PULM ... ... ...dd 3.00 .42 597 .46 -67.4PulseBio n PLSE ... ... ...dd 39.50 9.81 71 15.12 -35.9PumaBiotc PBYI ... ... ...dd 136.90 36.65 487 51.45 -48.0sPureAcq un PACQU ... ... ... 10.21 10.08 8 10.15 +.3PureCycle PCYO ... ... ...dd 9.90 6.55 18 9.50 +13.8PurplInv n PRPL ... ... ... 13.90 6.33 55 6.95 -30.8PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 28 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 37.00 21.58 0 34.90 +13.2QAD A QADA .29 .6 ...dd 50.35 29.40 25 45.35 +16.7QCR Hld QCRH .24f .5 19 50.00 39.85 49 48.45 +13.1QIWI plc QIWI .84e 4.4 18 26.55 13.67 309 19.03 +9.8Qorvo QRVO ... ... 96 86.84 62.68 1061 80.78 +21.3Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 9432 57.39 -10.4QualitySys QSII .70 4.8 28 17.74 12.24 157 14.48 +6.6Qualstar rs QBAK ... ... ... 13.50 4.77 16 9.36 +11.4Qualys QLYS ... ... 72 85.00 39.25 321 73.05 +23.1Quantenn n QTNA ... ... ... 21.24 9.60 121 14.92 +22.3Quanterx n QTRX ... ... ...dd 24.81 15.30 42 20.03 -6.7Quartrhill g QTRH .05 ... 4 2.12 1.26 109 1.35 -26.6QuestRes rs QRHC ... ... ...dd 2.91 1.03 3 2.02 -12.2QuickLog h QUIK ... ... ...dd 2.22 1.15 133 1.59 -8.6Quidel QDEL ... ... ...cc 64.71 23.28 231 62.25 +43.6QuinStreet QNST ... ... ...cc 14.65 3.36 559 12.74 +52.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 27 2.41 +1.7Quotinet QTNT ... ... ... 7.73 2.78 1583 6.55 +32.3QuratQVC A QRTEA ... ... 20 29.11 20.79 1976 22.00 -9.9QuratQVC B QRTEB ... ... 23 28.90 20.93 0 22.39 -8.8R -:R1 RCM n RCM ... ... ... 8.83 3.05 592 8.03 +82.1sRBB Bcp n RBB .36f 1.2 ... 28.81 21.26 51 28.85 +5.4RBC Bear ROLL ... ... 40 139.95 94.97 52 122.38 -3.2RCI Hosp RICK .12 .4 12 33.78 20.26 38 31.59 +12.9RCM RCMT 1.00e ... 24 7.50 4.63 14 4.97 -20.5sRF Inds RFIL .08 1.2 ...dd 6.45 1.45 26 6.50 +140.7RGC Res s RGCO .62 2.3 31 31.99 22.16 2 26.81 -1.0RLJ Ent rs RLJE ... ... ... 5.24 2.50 38 4.40 +19.6RMG Net rs RMGN ... ... ...dd 3.00 .75 218 1.20 +46.3RMR Gp h RMR 1.00 1.3 44 83.20 42.36 96 75.35 +27.1RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2177 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 68 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 107 2.26 -59.4RaPhrm n RARX ... ... ...dd 25.22 4.78 127 6.06 -28.7RadNet RDNT ... ... 81 14.85 7.01 207 12.95 +28.2RadaElc rs RADA ... ... ...dd 3.86 1.09 262 2.51 -18.5Radcom RDCM ... ... 76 22.45 17.00 208 20.55 +3.5RadiSys RSYS ... ... ...dd 4.11 .53 545 .79 -21.8RadiusHlth RDUS ... ... ...dd 49.16 24.66 1115 29.10 -8.4Radware RDWR ... ... ...dd 23.87 15.82 96 23.42 +20.7RamacoRs n METC ... ... ... 9.35 3.81 28 7.65 +11.2Rambus RMBS ... ... ...dd 15.50 11.30 395 13.32 -6.3RandCap RAND ... ... 3 3.50 2.40 1 2.51 -16.9Randgold GOLD 2.00f 2.6 31 108.29 76.01 641 76.82 -22.3RandBcp n RNDB ... ... ... 16.49 13.36 6 16.06 +4.6Rapid7 n RPD ... ... ...dd 33.70 14.75 298 30.03 +60.9RaveRest RAVE ... ... ...dd 2.33 1.12 12 1.22 -16.6RavenInds RAVN .52 1.3 38 42.40 26.70 103 39.05 +13.7ReShape rs RSLS ... ... ... 6.45 .28 732 .32 -78.4ReadIntlA RDI ... ... 12 17.50 14.37 29 15.35 -8.1ReadgIntB RDIB ... ... 20 27.66 18.00 0 26.95 +17.2RealGSol rs RGSE ... ... ...dd 3.25 .60 169 1.20 -18.9RealNetwk RNWK ... ... ...dd 5.00 2.63 37 3.60 +5.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 48 23.45 -3.3RealPage RP ... ... 76 61.95 32.50 683 58.30 +31.6ReataPh n RETA ... ... ...dd 40.88 19.31 146 32.02 +13.1ReconTech RCON ... ... ...dd 5.36 .64 36 1.30 sRecroPhm REPH ... ... ... 12.42 5.81 491 12.73 +37.6RedRobin RRGB ... ... 25 73.75 45.70 950 57.95 +2.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 611 34.08 +1.0RedViolt n RDVT ... ... ... 46.40 4.35 334 7.85 -83.1Redn n RDFN ... ... ... 33.49 19.18 696 22.15 -29.3RedhillBio RDHL ... ... ... 11.25 4.30 68 7.24 +40.9Regenrn REGN ... ... 23 543.55 281.89 442 294.68 -21.6RegnxBio n RGNX ... ... 34 51.20 16.30 577 46.90 +41.1RegulusTh RGLS ... ... ...dd 1.60 .63 191 .70 -32.7Reis Inc REIS .76 3.6 ...dd 22.45 15.95 7 21.00 +1.7ReliantBcp RBNC .32f 1.3 25 27.49 21.42 10 25.38 -1.0Reliv In rs RELV ... ... ...dd 13.77 3.72 40 5.19 +8.8RemarkHld MARK ... ... ...dd 15.10 1.93 423 4.63 -52.4sRenasant RNST .80f 1.7 21 47.96 37.68 200 48.10 +17.6RenewEn REGI ... ... 5 17.85 9.50 1119 17.35 +47.0RenminTi rs ABAC ... ... ... 4.76 1.84 4 2.16 -26.8RentACt RCII .32 3.1 17 13.89 7.22 857 10.16 -8.5Replgn RGEN ... ... 60 46.81 29.56 183 42.21 +16.3RepBncp RBCAA .97 2.2 17 44.47 33.17 10 44.15 +16.1RepFBcp FRBK ... ... 64 9.90 8.00 178 8.90 +5.3resTORbi n TORC ... ... ...dd 21.10 7.55 91 8.75 -48.2RschFrnt REFR ... ... ...dd 1.50 .82 61 .84 -19.2Resonant RESN ... ... ... 8.55 3.17 387 4.61 -38.3ResConn RECN .48 3.0 25 17.00 12.05 188 16.05 +3.9RestorRob n HAIR ... ... ...dd 11.95 3.16 161 3.49 -24.1RetailOpp ROIC .78 4.4 52 21.20 16.18 1382 17.67 -11.4RetoEco n RETO ... ... ... 12.75 4.29 68 5.01 -28.9sRetrophin RTRX ... ... ...dd 28.58 15.55 160 28.43 +34.9RevanceTh RVNC ... ... ...dd 37.45 19.90 210 30.40 -15.0RevenHo n RVEN ... ... ... 6.75 2.32 6 3.95 -14.8RevolutL rs RVLT ... ... ... 8.49 2.95 69 4.18 +27.1ReWalkRob RWLK ... ... ...dd 3.20 1.05 101 1.05 -4.5RhythmP n RYTM ... ... ...dd 33.81 16.80 187 29.84 +2.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 262 5.51 -28.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 23 1.58 +6.8RichrdElec RELL .24 2.6 ... 9.45 5.31 19 9.33 +38.4RigelPh RIGL ... ... ...dd 4.71 2.14 1160 3.96 +2.1RigNet RNET ... ... ...dd 19.50 11.50 57 12.20 -18.4RiminiSt n RMNI ... ... ... 10.40 .25 69 5.75 -27.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 617 7.85 -72.4RiseEdCy n REDU ... ... 26 18.60 9.50 83 16.11 +8.9RittrPh rs RTTR ... ... ... 7.98 1.83 458 3.12 -5.2RivrvwBcp RVSB .12 1.4 18 9.75 6.46 63 8.66 -.1RocktPh n RCKT ... ... ... 22.40 3.40 211 20.07 +92.2RockwllM RMTI ... ... ...dd 8.70 4.84 149 5.94 +2.1RockyBr RCKY .48f 1.8 18 27.90 12.20 85 26.90 +42.3tRkyMChoc RMCF .48 4.2 12 12.60 11.05 8 11.37 -3.5Roku n ROKU ... ... ...dd 58.80 15.75 3345 34.04 -34.3Rosehill n ROSE ... ... ... 10.84 5.52 63 8.14 +3.6Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 0 8.82 -21.7RossStrs s ROST .90f 1.1 23 85.66 52.85 3694 82.34 +2.6RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 371 87.87 +7.0Rubicon rs RBCN ... ... ... 10.45 6.71 7 7.59 -4.9RmblOn B n RMBL ... ... ... 5.70 3.53 18 4.75 -8.6RushEntA RUSHA ... ... 28 55.40 34.30 88 44.13 -13.1RushEntB RUSHB ... ... 33 52.76 31.92 14 42.39 -12.1RuthsHosp RUTH .44 1.7 25 28.75 17.95 170 26.50 +22.4Ryanair RYAAY 1.55e 1.3 ... 127.61 100.41 381 118.04 +13.3S -:sS&T Bcp STBA 1.00 2.2 20 45.57 32.75 77 45.46 +14.2S&WSeed SANW ... ... ... 4.40 2.90 31 3.45 -11.5SB FinGp SBFG .32f 1.7 13 19.58 15.61 8 18.84 +1.9SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 18.90 +5.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 48 30.40 +13.2SBA Com SBAC ... ... ...cc 177.67 129.40 892 157.29 -3.7SEI Inv SEIC .60f .9 23 78.35 49.45 513 65.46 -8.9SelasLf rs SLS ... ... ... 19.41 3.43 125 5.70 -27.5SG Blck n SGBX ... ... ... 7.00 3.70 88 5.02 -16.1SGOCO rs SGOC ... ... ... 2.30 .90 254 1.16 +9.0SI Fincl SIFI .24 1.6 15 16.45 13.75 10 14.90 +1.4SIGA Tc n SIGA ... ... ... 6.77 5.61 36 6.53 +10.5SLM Cp SLM ... ... 17 12.46 9.65 1563 11.82 +4.6SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 101 71.23 +3.6SmartGlb n SGH ... ... 12 56.69 11.50 859 45.46 +34.9SMTC hg SMTX ... ... ... 2.87 1.10 13 2.85 +50.7SORL SORL ... ... 4 9.74 3.70 159 4.79 -28.7SP Plus SP ... ... 21 41.70 28.55 92 35.20 -5.1SPAR Gp h SGRP ... ... ... 3.75 .87 53 1.31 +6.5SpdDorWrF DWFI ... ... ... 26.06 23.88 14 24.02 -5.0SPI Eng rs SPI ... ... ... 2.61 .30 763 .41 -35.5SPS Cmce SPSC ... ... 90 72.68 45.02 108 71.44 +47.0SS&C Tch s SSNC .28 .6 31 53.99 35.85 953 49.54 +22.4SSLJ.cm n SSLJ ... ... ... 5.75 3.12 16 4.00 +14.0SSR Mng g SSRM ... ... 22 11.44 7.64 505 10.28 +17.0sSVB FnGp SIVB ... ... 28 326.23 159.44 284 324.31 +38.7SabanCap n SCAC ... ... ... 10.20 9.84 0 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.70 +1.7SabraHltc SBRA 1.78e 9.0 15 25.31 15.78 1330 19.67 +4.8SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 21 25.36 -.3SabreCorp SABR .56 2.3 28 25.00 17.30 1659 23.86 +16.4SAExplr rs SAEX ... ... ...dd 4.46 1.18 153 1.51 -31.4SaftyInsGr SAFT 3.20 3.8 22 86.45 65.75 17 84.30 +4.9SageThera SAGE ... ... ...dd 195.97 59.57 284 164.38 -.2sSaia Inc SAIA ... ... 38 80.40 43.00 177 78.60 +11.1SalemMda SALM .26 6.4 15 7.50 3.10 51 4.05 -10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.40 -5.0SanderFm SAFM 1.28 1.2 8 176.43 104.74 469 105.88 -23.7SndySpr SASR 1.12f 2.7 19 43.13 36.41 115 42.02 +7.7Sanlp JBSS 2.00e ... 23 70.35 54.32 46 66.68 +5.4SangTher SGMO ... ... ...dd 27.50 6.55 1440 15.65 -4.6Sanmina SANM ... ... 17 42.95 24.60 673 29.90 -9.4Sano rt GCVRZ ... ... ... .49 .26 2 .47 +22.4Sapiens SPNS .20e 2.2 46 14.30 8.01 25 9.13 -20.7SareptaTh SRPT ... ... ...dd 95.67 28.82 912 89.22 +60.4Savara rs SVRA ... ... ...dd 17.19 4.60 93 8.80 -40.7scPhrma n SCPH ... ... ...dd 18.17 8.89 239 14.35 +18.7ScanSource SCSC ... ... 14 45.35 31.40 72 38.40 +7.3Schmitt h SMIT ... ... ...dd 4.47 1.55 17 2.20 -19.7Schnitzer SCHN .75 2.4 10 38.85 18.65 237 31.70 -5.4Scholastc SCHL .60 1.4 ...dd 46.59 33.51 58 43.74 +9.1Schulmn SHLM .82 1.9 33 44.50 25.00 81 43.75 +17.4SciGames SGMS ... ... ...dd 62.80 22.55 1212 60.35 +17.6Scynexis SCYX ... ... ...dd 2.50 1.05 798 1.56 -32.8SeaChange SEAC ... ... ... 4.03 2.35 56 2.96 -24.7sSeacstBkg SBCF ... ... 25 31.16 20.58 537 31.59 +25.3SeagateT STX 2.52 4.3 15 62.70 30.60 2600 58.01 +38.6 SeanrgM rs SHIP ... ... ...dd 1.66 .58 82 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3211 3.38 -5.6SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 217 2.30 -11.5SeaSpine n SPNE ... ... ...dd 13.76 8.76 40 11.51 +13.7SeattGen SGEN ... ... ...dd 68.59 45.31 489 55.23 +3.2SecndSight EYES ... ... ...dd 2.58 .90 263 2.18 +14.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 30 10.07 +4.2SecWkA A n SCWX ... ... ...dd 12.99 7.83 46 10.65 +20.1SecNtl lf SNFCA .23t ... 6 6.24 4.05 12 5.40 +8.0SelectBc lf SLCT ... ... 24 14.06 10.90 10 12.92 +2.2SelIncREIT SIR 2.04 9.8 18 26.26 17.90 219 20.72 -17.5SelectaB n SELB ... ... ... 24.02 7.95 89 11.80 +20.3SelectvIns SIGI .72 1.3 19 62.40 46.28 144 56.30 -4.1SmLEDS rs LEDS ... ... ...dd 10.49 1.61 75 4.70 +25.9Semtech SMTC ... ... 54 44.85 31.30 214 43.55 +27.3SenecaB SENEB ... ... 23 39.00 27.45 27.45 -19.3SenecaA SENEA ... ... 11 36.60 27.00 29 29.20 -5.0SenesTc n SNES ... ... ...dd 7.15 .30 41168 1.27 +76.4SenHous SNH 1.56 9.4 11 22.01 14.86 1091 16.56 -13.5SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 9 24.61 -2.6SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 6 25.34 -5.7Senmiao n AIHS ... ... ... 8.91 5.00 69 6.90 +22.1Senomyx SNMX ... ... ...dd 1.71 .56 102 1.36 +4.6SensusHlt n SRTS ... ... ... 7.08 3.43 8 6.83 +32.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 1 10.03 +.6SeqentialB SQBG ... ... ...dd 4.08 1.36 101 1.87 +5.1SeresTh n MCRB ... ... ...dd 17.42 6.65 126 7.98 -21.3sSvcSource SREV ... ... ...dd 4.30 2.61 512 4.22 +36.6ServiFst s SFBS .44f 1.0 23 44.44 32.54 117 43.67 +5.2SesenBio SESN ... ... ...dd 3.50 .62 7536 2.28 +181.1SevStars h SSC ... ... ...dd 7.00 1.26 332 2.53 -45.1SevernBc SVBI .12 1.6 35 8.20 6.70 8 7.70 +6.1SharingE rs SEII ... ... 54 12.40 2.61 113 4.29 -43.4Sharps SMED ... ... ...dd 5.73 3.70 15 3.78 -7.6SharpSprg SHSP ... ... ...dd 8.71 3.07 99 8.01 +81.9ShndTele s SHEN .26f .8 ... 41.80 28.00 81 31.25 -7.5ShiftPixy n PIXY ... ... ... 11.64 2.00 65 2.49 -13.5Shiloh SHLO ... ... 33 14.97 6.45 54 10.04 +22.4Shineco n TYHT ... ... ... 4.60 1.31 296 1.76 -23.5Shire SHPG 1.05e .6 88 190.37 123.73 966 169.89 +9.5ShoeCarnvl SCVL .30 1.2 23 28.38 15.08 69 25.79 -3.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 15 18.91 +13.2ShotSpot n SSTI ... ... ... 33.19 9.33 86 27.76 +97.6sShuttery SFLY ... ... ...cc 95.99 39.76 614 93.39 +87.7SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 43 8.69 -35.6SiennaBi n SNNA ... ... ... 29.25 13.37 76 14.84 -18.2Sientra SIEN ... ... ...dd 18.09 7.20 348 17.16 +22.0SierraBc BSRR .64 2.2 18 29.55 23.10 11 28.73 +8.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 489 2.37 -36.5SierraWr SWIR ... ... 17 31.95 15.10 121 17.55 -14.2SifyTech SIFY .02e .9 ... 3.15 .69 182 2.06 +15.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 306 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 66 1.48 -31.2Sigmatr SGMA ... ... 12 11.61 5.26 0 6.49 -35.9SignatBk SBNY ... ... 25 161.92 116.68 224 132.02 -3.8SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 32.50 26.49 254 27.53 -6.3SilcLtd SILC 1.00 2.6 18 77.95 32.00 83 38.70 -44.8SilcnLab SLAB ... ... 96 105.85 66.35 130 104.30 +18.1SilicnMotn SIMO 1.20 2.4 19 56.51 40.33 277 49.85 -5.9SlvrRnII 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 12 4.09 -3.3Silvercrest SAMG .56 3.7 21 16.80 11.85 4 15.20 -5.3sSimmnsFst s SFNC ... ... 20 31.45 24.88 352 31.50 +10.3SimplyGd n SMPL ... ... ... 16.01 10.93 176 13.95 -2.2SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.55 11.45 28 18.95 +17.7Sina SINA ... ... 46 124.60 83.40 594 90.39 -9.9Sinclair SBGI .72 2.4 12 40.15 26.50 1308 30.05 -20.6SinoGlobl SINO ... ... ...dd 3.84 1.04 91 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 4.60 17 7.65 -2.9sSiriusXM SIRI .04 .6 39 7.03 4.90 14597 6.94 +29.5SitoMobl rs SITO ... ... ...dd 8.60 3.01 100 3.85 -42.7SkySolar SKYS ... ... ...dd 2.43 .82 19 1.17 -22.0SkyWest SKYW .40 .7 16 60.65 31.75 165 56.60 +6.6SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1550 100.04 +5.4SleepNmbr SNBR ... ... 20 40.72 27.44 390 28.55 -24.0SmartFn rs SMBK ... ... 24 26.26 20.50 38 24.94 +14.9SmartSnd n SND ... ... ... 12.87 4.81 792 6.76 -21.9SmthM hrs SMSI ... ... ...dd 3.41 .88 247 2.01 -29.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 223 3.37 -40.4SocketM n SCKT ... ... ... 4.59 2.62 11 2.82 -21.2SodaStrm SODA ... ... 31 98.26 49.50 114 89.09 +26.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 341 35.95 -17.1Sol-Gel n SLGL ... ... ... 12.23 7.39 11 9.25 -13.6SolarCap SLRC 1.64 7.6 12 22.55 19.70 178 21.60 +6.9SolarSCap SUNS 1.41 8.3 15 18.40 16.10 25 17.01 -4.2SolarEdg n SEDG ... ... 32 70.74 17.85 635 66.35 +76.7Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 46 1.97 +9.4SolidBio n SLDB ... ... ...dd 33.74 6.83 232 20.60 -8.9Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 1 1.64 -26.1SonicCorp SONC .64 2.6 17 30.05 22.11 483 24.61 -10.4SonicFdry SOFO ... ... ...dd 4.73 2.05 21 2.26 -24.9SonomaPh SNOA ... ... ...dd 7.75 3.50 41 3.74 -31.4Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.75 1.80 305 3.57 +57.3SorrentoTh SRNE ... ... 36 10.65 1.50 1056 7.25 +90.8SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 21 6.76 +4.8SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 25.05 -2.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 25.01 -1.3SouMoBc s SMBC .44 1.2 16 40.80 30.30 3 35.30 -6.1SoundFin SFBC .56f 1.5 22 39.00 29.55 4 38.50 +13.2SouthState SSB 1.36f 1.5 25 94.50 78.60 128 90.35 +3.7SthnFstBsh SFST ... ... 22 47.70 33.25 9 47.30 +14.7SoNatBcVa SONA .32 1.9 32 18.30 15.11 57 16.73 +4.4SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 82 34.49 +2.4SparkEn s SPKE .72 7.6 ...dd 23.65 8.60 129 9.60 -22.6SparkEn pf SPKEP 2.19 9.7 ... 27.56 21.90 14 22.65 -14.9SparkTh n ONCE ... ... ...dd 91.75 41.06 1039 74.83 +45.5SpartnMot SPAR .10 .6 28 19.45 8.30 151 16.15 +2.5SprtnNash SPTN .72f 3.8 ...dd 36.77 16.32 255 18.84 -29.4SpectPh SPPI ... ... ...dd 23.50 5.47 1104 19.34 +2.1SperoTh n SPRO ... ... ... 19.00 9.66 41 11.94 +1.6Sphr3D grs ANY ... ... ... 7.25 .32 16691 .54 -78.0Spherix rs SPEX ... ... ...dd 4.75 .89 42 1.04 -25.7SpirtTex n STXB ... ... ... 22.55 20.77 99 21.00 -3.9Splunk SPLK ... ... ...dd 119.00 54.17 1280 114.36 +38.0SpokHldgs SPOK .50 3.3 35 18.85 13.75 64 15.25 -2.6SportsWhs SPWH ... ... 9 6.99 3.40 423 4.50 -31.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 3 13.89 +3.3SprottFoc FUND .75e 9.4 ...q 8.39 6.84 21 7.97 +.6Sprouts SFM ... ... 23 28.29 17.55 987 21.90 -10.1StaarSur STAA ... ... ... 27.10 8.95 252 26.55 +71.3Staff360 rs STAF ... ... ... 5.70 1.41 28 1.69 -46.4Stamps.cm STMP ... ... 29 252.00 118.86 123 246.15 +30.9StarBulk rs SBLK ... ... ...dd 14.25 7.61 270 13.43 +19.3StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.32 StarsGp g TSG ... ... ... 38.23 15.85 384 36.60 +57.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5353 56.96 -.8StatAutF STFC .40 1.4 ...cc 32.00 22.11 31 29.60 +1.6StateBkFn STBZ .80f 2.4 21 34.43 24.90 784 33.41 +12.0SteadyM n STDY ... ... ...dd 7.35 2.60 24 4.63 +25.0StealthGas GASS ... ... 27 4.70 2.90 40 4.05 -7.1SteelCon STCN ... ... ...dd 2.90 1.46 25 1.91 -23.3StlDynam STLD .75f 1.5 20 52.10 32.20 1317 50.42 +16.9SteinMart s SMRT .30 9.0 ...dd 4.04 .48 1294 3.33 +187.1StellrAcq n STLR ... ... ... 10.49 9.99 7 10.37 +1.6StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 141 19.75 +26.6Stericycle SRCL ... ... ...dd 84.74 56.64 582 63.59 -6.5Stericyc pf SRCLP 5.25 10.7 ... 74.43 43.93 5 49.00 -7.5SterlBcp n SBT .04 .3 ... 14.98 12.00 82 13.75 +8.3SterlCons STRL ... ... 22 18.90 9.42 141 12.74 -21.7sSMadden SHOO .80 ... 23 51.85 36.70 207 51.35 +10.0Stewrdshp SSFN .12 1.0 15 12.75 8.50 2 12.00 +17.1StitchFix n SFIX ... ... ...cc 30.07 14.48 1159 20.47 -20.8StockYBc s SYBT .92 2.3 20 41.90 31.90 66 39.65 +5.2StoneCastle BANX 1.52 6.9 16 22.75 19.80 4 21.90 +8.8StrataS rs SSKN ... ... ...dd 3.00 1.06 548 1.66 +35.0Stratasys SSYS ... ... ...dd 29.00 17.17 280 19.87 -.5Strattec STRT .56 1.6 20 49.20 30.05 8 35.90 -17.6StratusPrp STRS 1.00e ... 55 32.75 26.88 3 31.15 +4.9Strayer STRA 1.00 1.0 31 113.01 76.40 103 103.59 +15.6StreamHlth STRM ... ... ...dd 2.82 .92 4 1.49 -11.8StrgbrBio n SBBP ... ... ... 9.25 4.05 144 7.55 +4.1SummerInf SUMR ... ... ...dd 2.25 .72 117 .92 -38.4SumFWV SMMF .52f 2.0 13 28.16 20.93 22 25.51 -3.1SmtStB s SSBI .48 3.0 23 16.00 11.65 4 15.83 +25.6SumTher n SMMT ... ... ...dd 16.86 8.80 23 13.65 +23.2SunHydrl SNHY .36 .7 43 70.83 40.82 134 50.81 -21.5SundEng n SNDE ... ... ... 9.59 3.61 2 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 89 2.78 -24.7SunOpta STKL ... ... ...dd 10.20 6.27 425 7.65 -1.3SunPower SPWR ... ... ...dd 11.70 6.46 1378 9.20 +9.1Sunrun n RUN ... ... 10 11.77 4.21 1258 10.88 +84.4Sunworks n SUNW ... ... ... 2.14 .90 83 1.13 +7.6SuperMicro SMCI ... ... 17 27.90 16.10 220 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.83 122 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.97 .85 22 .87 -20.2SupGpCos s SGC .38 1.6 21 28.85 17.85 13 23.17 -13.3Supernus SUPN ... ... 40 59.05 33.30 670 54.55 +36.9supprt.cm rs SPRT ... ... ...dd 3.03 2.01 5 2.82 +16.5SurfaceOn n SURF ... ... ... 15.19 12.08 74 14.95 +12.2SurgPtrs n SGRY ... ... ...dd 24.05 7.10 322 17.55 +45.0Surmodic SRDX ... ... ...cc 49.45 22.55 169 49.15 +75.5SykesEnt SYKE ... ... 48 34.49 25.77 98 27.68 -12.0Symantec SYMC .30 1.4 10 34.20 18.85 10882 21.37 -23.8Synacor SYNC ... ... ...dd 3.95 1.35 89 1.95 -15.2Synalloy SYNL .13m .7 ...dd 19.45 10.30 8 19.25 +43.7Synaptics SYNA ... ... ...dd 64.54 33.73 288 41.77 +4.6SyndaxP n SNDX ... ... ...dd 15.20 7.70 350 8.69 -.8SyneosH h SYNH ... ... ...dd 61.10 31.10 704 41.85 -4.0SynrgyPh SGYP ... ... ...dd 4.84 1.43 2320 1.61 -27.8Synlogic rs SYBX ... ... ...dd 23.00 8.76 31 9.89 +2.0Synopsys SNPS ... ... 53 94.80 71.01 713 89.27 +4.7sSyntel SYNT 15.00e ... 15 30.84 15.88 646 31.38 +36.5Synthes rs SES ... ... ... 6.24 2.00 19 3.15 +10.9Sypris SYPR .08 5.1 ...dd 1.90 1.25 22 1.58 +14.5SyrosPhar n SYRS ... ... ... 24.38 6.30 183 11.96 +22.9T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2752 57.18 -10.0TAT Tch h TATT .34e 4.1 19 12.50 7.85 2 8.35 -20.5TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 50 17.98 -10.3TCP Cap TCPC 1.44 9.8 11 17.23 13.72 148 14.68 -3.9TD Ameritr AMTD .84 1.4 36 63.01 36.50 1202 61.33 +19.9TDH Hld n PETZ ... ... ... 31.75 3.17 46 3.97 -29.6TESSCO TESS .80 4.4 36 24.85 12.15 42 18.25 -9.4TFS Fncl TFSL .68 4.4 51 16.27 14.32 75 15.39 +3.0TG Thera TGTX ... ... ...dd 17.35 7.25 399 13.85 +68.9THL Credit TCRD 1.08 13.8 8q 10.25 7.70 100 7.80 -13.8tTMSR Gl n TMSR ... ... ... 10.50 8.01 0 7.21 -27.6TOP Shi rs TOPS ... ... ... 6300.00 1.30 444 1.53 -39.0TPI Co n TPIC ... ... ... 28.14 15.83 327 26.76 +30.8TSR Inc TSRI ... ... 29 11.10 3.80 2 5.19 -.2TTEC Hl TTEC .54f 1.5 33 43.75 29.70 62 35.00 -13.0TTM Tch TTMI ... ... 38 19.54 12.76 1352 16.53 +5.5Tabula n TRHC ... ... ...cc 52.68 11.90 379 49.35 +75.9sTactSys n TCMD ... ... ...cc 47.28 22.45 203 46.92 +61.9Taitron h TAIT .10 6.0 ...dd 2.13 1.22 13 1.66 -1.2TakeTwo TTWO ... ... 69 129.25 68.12 1274 113.24 +3.2Talend n TLND ... ... ...dd 59.74 31.27 174 55.88 +49.1TandmD rs TNDM ... ... ...dd 13.21 2.14 1570 13.01 +451.3TandyLthr TLF ... ... 12 9.05 6.79 4 7.75 Tantech n TANH ... ... ... 4.54 1.98 894 3.57 +38.4Tapimmu n TPIV ... ... ... 4.41 2.58 77 3.44 -12.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 52

Tarena TEDU .28e 3.0 4 21.70 9.19 221 9.49 -36.7TaylrDv TAYD ... ... 24 15.14 9.70 2 10.96 -18.3TechData h TECD ... ... 21 111.10 75.31 274 82.07 -16.2TechComm TCCO ... ... ...dd 15.40 2.35 28 4.65 -59.4sTechTarg TTGT ... ... ... 24.57 8.88 232 24.42 +75.4Tecnoglass TGLS .56 6.3 21 10.37 5.50 17 8.88 +20.8sTecogen TGEN ... ... ... 3.86 2.05 36 3.90 +44.4Telenav TNAV ... ... ...dd 8.75 4.50 23 5.35 -2.7Teligent TLGT ... ... ...dd 9.54 2.43 330 2.71 -25.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1121 11.15 +14.5TenaxTh rs TENX ... ... ... 15.80 4.41 9 5.92 -39.6TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 509 11.01 -7.9TerritBcp TBNK .80 2.6 16 33.00 28.12 11 30.54 -1.1Tesaro TSRO ... ... ...dd 168.92 44.76 4307 49.46 -40.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 8937 275.01 -11.7sTetraTc TTEK .48f .9 22 53.95 39.95 169 53.65 +11.4Tetraphase TTPH ... ... ...dd 8.75 2.05 211 3.63 -42.4TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 4 25.63 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 13 25.56 TxCapBsh TCBI ... ... 25 103.05 69.65 389 100.40 +12.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3000 110.86 +6.1TexRdhse TXRH 1.00 1.7 27 64.96 44.29 623 59.94 +13.8The9Ltd rs NCTY ... ... ... 5.04 .95 68 1.27 -33.9TherapMD TXMD ... ... ...dd 7.01 3.50 3392 5.85 -3.1TherpxBio n TRPX ... ... ... 7.69 3.84 7 4.51 -15.5TheravBio TBPH ... ... ...dd 43.44 21.27 175 22.99 -17.6TheStreet TST .10 5.6 3 2.03 .75 24 1.80 +24.11347PrpIns PIH ... ... 49 8.50 6.55 50 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.60 +4.9TiGenix n TIG ... ... ... 48.00 16.70 2 41.60 +81.6sTiberAcq n TIBR ... ... ... 9.70 9.55 406 9.59 +.2sTiberAc un TIBRU ... ... ... 10.14 10.00 3 10.07 +.5TileShop TTS .20 ... 31 22.05 5.15 914 7.05 -26.6TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 18 33.15 +24.9tTintri n TNTR ... ... ... 7.75 .97 570 .97 -80.9Tiptree TIPT .14f 2.1 20 7.24 5.35 63 6.55 +10.1TitanMach TITN ... ... ...cc 25.09 11.68 125 20.95 -1.0TitanPh rs TTNP ... ... ... 2.85 .60 136 .80 -39.5TivityHlth TVTY ... ... 24 48.50 29.95 447 38.70 +5.9Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 561 13.80 -11.5Tocagen n TOCA ... ... ... 17.25 8.60 55 9.52 -7.1TonixPh rs TNXP ... ... ...dd 4.99 2.70 41 3.26 -5.5TopImage TISA ... ... ...dd 1.75 .95 15 1.03 -9.6Torchlght TRCH ... ... ...dd 1.81 .95 411 1.26 -6.0TowerSemi TSEM ... ... 14 36.69 22.10 354 25.06 -26.5TownSprts CLUB ... ... ...dd 11.95 3.80 174 10.45 +88.3TowneBank TOWN .56 1.7 ... 35.30 27.85 99 32.10 +4.4TraconPh n TCON ... ... ...dd 3.95 2.00 316 2.53 -24.6TractSupp TSCO 1.24f 1.7 22 82.68 49.87 2449 73.69 -1.4TradDsk A n TTD ... ... ... 87.80 40.70 1509 82.23 +79.8TrnWEnt TWMC ... ... 3 3.10 .95 20 1.25 -31.5TransAct TACT .36 3.4 27 15.80 8.15 22 10.60 -20.0Transcat TRNS ... ... 28 17.45 11.80 5 16.90 +18.6TransGlb TGA .20 8.9 ...dd 2.84 1.07 1551 2.24 +55.7TravelCtrs TA ... ... ...dd 5.85 2.95 128 3.10 -24.4TravCtrs 28 TANNI 2.06 8.8 ... 25.48 18.63 8 23.43 -7.2TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 4 23.08 -8.4Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 1 23.45 -6.2Travelzoo TZOO ... ... 60 16.67 5.75 59 16.15 +150.4tTrmntMtg n TRMT ... ... ... 17.94 11.71 35 11.54 -21.5Trevena TRVN ... ... ...dd 3.12 1.34 732 1.74 +8.8TriCoBsh TCBK .68 1.7 23 43.80 33.36 49 39.34 +3.9TrilliumTh TRIL ... ... ... 13.30 4.15 26 6.10 -15.9sTriMas h TRS ... ... 21 29.15 20.05 130 28.95 +8.2Trimble TRMB ... ... 48 45.70 32.01 1458 34.60 -14.9TrinityBio TRIB .88 19.0 5 6.54 4.22 100 4.64 -9.0TrinMrg un TMCXU ... ... ... 10.05 10.00 117 10.03 +.2TripAdvis TRIP ... ... ...cc 50.69 29.50 1933 48.22 +39.9sTriStCap TSC ... ... 19 26.90 20.30 65 27.00 +17.4TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 3 26.36 +1.7TriumphBc TBK ... ... 23 44.05 21.10 106 40.90 +29.8Trivago n TRVG ... ... ... 24.27 4.25 543 4.74 -30.7Tronc TRNC ... ... ...cc 24.74 10.80 133 16.66 -5.3Trovagne h TROV ... ... ...dd 1.63 .24 440 .26 -15.6TrueCar TRUE ... ... ...dd 21.75 8.75 1406 9.11 -18.7TruettHrst THST ... ... ...dd 2.50 1.32 11 1.56 -24.6Trupanion TRUP ... ... ...dd 37.13 16.83 219 30.15 +3.0TrstNY TRST .26 3.0 17 9.70 7.25 418 8.85 -3.8Trustmk TRMK .92 2.8 18 35.09 28.16 256 32.96 +3.5T2 Biosys TTOO ... ... ...dd 8.97 2.50 489 8.77 +112.9Tucows grs TCX ... ... 48 71.75 49.70 81 62.65 -10.6TuesMrn TUES ... ... ...dd 4.10 1.60 480 2.70 -1.8Tuniu TOUR ... ... ...dd 9.88 5.81 208 7.39 -3.7TurtleBc rs HEAR ... ... ... 20.36 1.64 2127 15.31 +744.921stCFoxA FOXA .36 .9 18 39.35 24.81 9773 38.16 +10.521stCFoxB FOX .36 1.0 16 38.71 24.30 1847 37.74 +10.621Vianet VNET ... ... 23 9.59 4.17 1138 7.72 -3.3TwinDisc lf TWIN .36 1.2 ...dd 31.95 14.96 54 29.56 +11.3TwoRvrBc TRCB .18 1.0 20 20.75 15.71 24 17.42 -3.92U TWOU ... ... ...dd 98.58 41.67 807 91.64 +42.1TymeTch n TYME ... ... ...dd 9.50 2.01 128 2.90 -54.5U -: US AutoPts PRTS ... ... 3 3.37 1.45 225 1.77 -29.8US Concrte USCR ... ... ...cc 86.35 53.30 335 57.55 -31.2US Gld rs USAU .21e ... ... 4.99 1.05 92 1.34 -17.8UFP Tch UFPT ... ... 26 34.00 25.88 14 31.00 +11.5sUMB Fn UMBF 1.16 1.5 22 80.18 62.27 303 79.09 +10.0sUSEcology ECOL .72 1.2 39 60.25 44.50 39 59.30 +16.3USGlobInv GROW .03 1.3 ... 7.49 1.25 81 2.40 -38.5USA Tc pf USATP ... ... ... 28.26 20.75 26.19 +4.1USA Tech h USAT ... ... ... 12.33 4.50 970 11.80 +21.0USA Trk USAK ... ... ...cc 29.15 6.06 261 23.27 +28.4UTStarcm UTSI ... ... 28 6.51 1.97 56 4.76 -15.5Ubiquiti UBNT .17 .2 22 85.77 46.77 333 80.01 +12.7UltaBeauty ULTA ... ... 34 314.86 187.96 570 252.69 +13.0UltimSoft ULTI ... ... ...cc 268.15 181.59 322 258.88 +18.6UltraClean UCTT ... ... 7 34.59 15.36 527 16.77 -27.4UltPetro n UPL ... ... ... 12.39 1.73 7047 2.13 -76.5Ultragenyx RARE ... ... ...dd 71.99 41.67 363 64.18 +38.4Ultralife ULBI ... ... 26 10.95 5.75 11 9.25 +41.2Umpqua UMPQ .80f 3.3 24 24.73 16.76 1715 24.00 +15.4UniQure QURE ... ... ... 33.33 4.90 500 32.34 +65.1UnicoA UNAM ... ... ...dd 11.30 7.17 0 8.20 -4.1sUnionBkVA UBSH 1.20 2.9 23 41.40 29.50 294 41.31 +14.2UnionBkVT UNB 1.20 2.4 24 55.00 39.55 3 50.40 -4.8UnBnOH UBCP .52 3.9 19 14.00 11.33 1 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.28 +.3UBSI UBSI 1.36 3.7 22 41.45 31.70 1056 37.10 +6.8sUtdCmtyBc UCBA .40 1.5 ... 26.95 18.16 45 27.00 +31.4sUtdCmBks UCBI .60f 1.8 21 33.78 24.47 201 33.41 +18.7 UCmntyFn UCFC .24 2.3 18 10.70 7.81 167 10.48 +14.8UtdFnBcp UBNK .48 2.7 16 19.35 15.47 153 17.67 +.2UtdFire UFCS 1.24f 2.3 33 54.51 38.95 57 53.48 +17.3UtdInsur UIHC .24 1.1 ...dd 21.45 13.60 115 21.05 +22.0UtdNtrlF UNFI ... ... 16 52.69 29.53 205 46.48 -5.7USecBcCA UBFO .36 3.2 24 11.65 8.45 4 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .60 33 1.37 -8.7USLime USLM .54 .7 23 101.40 70.56 8 78.89 +2.3UtdTherap UTHR ... ... 6 152.55 100.57 215 105.08 -29.0UtdGrdian UG 1.50e 7.7 29 21.33 14.15 2 19.45 +5.1UnitGrp UNIT 2.40 11.9 52 27.78 13.81 2176 20.09 +12.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 5 22.65 +14.7tUnityBio n UBX ... ... ... 20.48 13.33 51 13.12 -21.2UnivDisp OLED .24 .2 59 209.00 86.85 645 97.15 -43.7UnvElc UEIC ... ... 21 72.50 26.97 174 32.05 -32.2UnivFor s UFPI .35e 1.0 20 39.58 25.93 427 35.37 -6.0UnvLogist ULH .42f 1.7 18 25.65 12.80 43 24.05 +1.3UnvStainls USAP ... ... 62 31.20 17.10 39 27.43 +28.1UnivstPa UVSP .80 2.7 17 32.35 26.61 177 29.85 +6.4UnumTh n UMRX ... ... ... 12.70 10.15 58 11.55 +4.0UplandSoft UPLD ... ... ...dd 33.79 18.52 96 31.59 +45.8UrbanOne UONE ... ... ...dd 2.50 1.25 2 1.85 UrbanOnD UONEK ... ... ... 2.45 1.35 8 1.80 +2.9UrbanOut URBN ... ... 25 43.18 16.19 3867 41.21 +17.5UrogenP n URGN ... ... ... 69.57 14.52 168 61.89 +66.3UtahMed UTMD 1.08 1.0 ... 109.65 62.85 2 103.15 +26.7V -:VBI Vac n VBIV ... ... ... 5.10 2.82 281 3.41 -20.1VEON VEON .28e 10.8 ... 4.47 2.20 2403 2.60 -32.3VOXX Intl VOXX ... ... 6 9.00 4.64 87 5.55 -.9VSE Corp s VSEC .32f .6 19 59.90 40.07 25 50.06 +3.4Valerits hn VLRX ... ... ... 7.20 1.19 777 1.52 -46.7ValueLine VALU .76 3.8 18 22.58 13.26 2 19.86 +2.6VanE GenD GNRX ... ... ...q 64.65 53.83 9 58.38 -1.6VanE VecBi BBH ... ... ...q 136.83 111.36 11 117.66 -5.6VandaPhm VNDA ... ... ...dd 20.40 11.90 247 16.60 +9.2VangIntHi VYMI 2.17e 3.2 ... 72.32 62.12 72 66.93 -.1VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 73 66.65 +.5VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 45 75.92 -5.4V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 282 61.00 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 1338 59.78 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 964 77.96 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 80.73 -5.0VangR3K VTHR 2.14e 1.7 ...q 131.16 109.75 1 126.28 +2.8VanR2KGr VTWG .84e .6 ...q 148.00 117.30 22 145.95 +7.7sVanR2KV VTWV 1.78e 1.6 ...q 114.60 97.33 3 114.50 +4.5sVangR2K VTWO 1.45e 1.1 ...q 131.12 107.77 40 130.00 +6.3VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.24 25 145.54 +5.4VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 1211 62.01 -3.0VanR1KV VONV 2.43e 2.3 ...q 114.79 99.72 15 107.56 -.9VangR1K VONE 2.16e 1.7 ...q 131.36 109.67 8 125.34 +2.3VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 684 50.95 -2.8VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 139 87.43 -8.7VanLTTrs VGLT 1.77 2.5 ...q 79.71 71.47 83 72.07 -7.6VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 926 83.10 -4.9VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 297 48.91 +.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 752 54.32 -.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 761 57.38 +1.0VantEng n VEAC ... ... ... 9.90 9.62 1 9.83 +1.2VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 0 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 183 37.88 -5.7sVaronis VRNS ... ... ...dd 74.63 33.60 352 72.70 +49.7VascoDta VDSI ... ... ...cc 20.88 11.05 190 19.95 +43.5VascuBio VBLT ... ... ... 9.05 2.01 81 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 4.74 821 5.31 -14.7stVectoIQ un VTIQU ... ... ... 10.01 10.00 557 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 462 16.80 +13.1VBradley VRA ... ... 21 12.83 6.99 139 11.29 -7.3Veracyte VCYT ... ... ...dd 9.80 5.23 283 7.11 +8.9Verastem VSTM ... ... ...dd 5.71 1.92 1433 5.32 +73.3Vericel VCEL ... ... ...dd 14.75 2.55 1098 13.90 +155.0VerintSys VRNT ... ... ...cc 44.55 37.05 275 42.15 +.7sVerisign VRSN ... ... 33 128.57 89.01 656 127.84 +11.7Verisk VRSK ... ... 37 108.58 78.97 549 105.65 +10.1sVeritex VBTX ... ... 26 31.30 23.84 132 30.98 +12.3Veritone n VERI ... ... ... 74.92 7.76 56 21.44 -7.6Vermillion VRML ... ... ...dd 2.10 .88 85 1.03 -46.6VeronaPh n VRNA ... ... ... 25.55 10.44 8 16.23 +36.7Versartis VSAR ... ... ...dd 22.10 1.35 184 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 121 1.07 +12.6VertxPh VRTX ... ... ...cc 178.25 115.10 876 156.28 +4.3Veru Inc VERU ... ... ...dd 3.00 .90 28 1.77 +55.3ViaSat VSAT ... ... ...dd 80.26 57.75 229 62.33 -16.7ViacomA VIA .80 2.4 7 42.55 28.20 14 33.00 -5.4ViacomB VIAB .80 2.9 6 36.96 22.13 2099 27.57 -10.5Viavi VIAV ... ... 30 11.78 8.34 1366 10.14 +16.0Vical rs VICL ... ... ...dd 3.70 1.32 45 1.70 -7.1Vicor VICR ... ... ... 40.80 16.30 114 39.50 +89.0VicDvAcc n VSDA ... ... ... 29.50 25.49 28.11 -1.2VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.75 +.6Vict500VW CFA .44e .9 ...q 52.01 42.99 108 49.77 +2.0VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 46.59 +3.2Vict500EV CFO .47e .9 ...q 52.03 43.01 94 49.73 +1.9VicEM Hi n CEY ... ... ... 28.35 24.47 0 25.25 -3.3VictDevVol CIZ .01j ... ...q 39.92 32.09 32 35.60 +1.4VictIncEV CDC 1.09e 2.4 ...q 48.81 42.65 65 45.80 -1.4VictSCVol CSA .16e ... ...q 49.00 40.61 3 47.68 +3.5VictIntlVol CIL .15e ... ...q 46.94 36.99 1 41.30 +1.6VicEmMkt CEZ ... ... ... 31.99 27.68 1 28.47 -4.0VictLCHiDv CDL .44e ... ...q 47.44 41.45 7 44.55 -1.7VictIntHiD CID .33e ... ...q 38.00 34.00 4 35.55 -1.8VictCap n VCTR ... ... ... 13.50 9.72 162 10.40 -10.3ViewRay n VRAY ... ... ... 10.64 4.40 305 7.08 -23.5VikingTh n VKTX ... ... ...dd 7.36 .88 601 5.11 +25.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 1 34.00 +10.9sVillSupMkt VLGEA 1.00 3.5 17 28.79 21.95 17 28.92 +26.1sViperEnPt VNOM 1.92f 5.9 37 33.33 14.76 1137 32.74 +40.3VirTra n VTSI ... ... ... 7.36 4.75 2 5.20 -17.5Virco VIRC .06 1.4 ... 6.05 3.95 16 4.35 -13.9VirtuFin n VIRT .96 3.3 15 37.85 13.10 1299 29.10 +59.0VirtusInv VRTS 1.80 1.4 15 135.90 97.90 28 126.35 +9.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 1 107.57 +6.6Virtusa VRTU ... ... 61 52.88 27.84 243 48.93 +11.0VistaGn n VTGN ... ... ... 2.65 .69 98 .99 -11.1Visteon s VC ... ... 26 140.64 91.20 324 132.30 +5.7VitalThera VTL ... ... ...dd 7.30 2.25 226 6.08 +2.1ViveveMd n VIVE ... ... ...dd 8.75 1.60 331 1.75 -64.8Vivopwr n VVPR ... ... ... 6.69 1.02 131 2.88 -.7Vivus VVUS ... ... 4 1.38 .33 2969 .84 +67.0Vodafone VOD 1.82e 6.8 ... 32.75 26.22 5456 26.94 -15.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 462 18.58 +11.9vTvThera n VTVT ... ... ...dd 8.40 .65 319 1.64 -72.7Vuzix VUZI ... ... ...dd 11.40 4.10 116 5.38 -14.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 5 9.39 -1.4sWD 40 WDFC 2.16 1.6 34 140.30 102.10 56 136.85 +16.0WMIH WMIH ... ... ...dd 1.61 .60 4531 1.39 +63.7sWSFS s WSFS .44f .8 17 53.00 42.45 57 52.60 +9.9WSI Inds WSCI .16 3.6 ...dd 6.55 2.85 9 4.49 -25.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 16.15 +4.3WalgBoots WBA 1.60 2.5 14 83.89 61.56 3822 64.23 -11.6WashFed WAFD .68 2.1 16 37.70 29.80 359 32.90 -3.9WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.9 21 59.40 47.00 25 59.65 +12.0WaterstnF WSBF .48a 2.8 17 20.05 16.60 65 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 163 42.45 +20.9WaysideT WSTG .68 4.8 6 20.60 12.60 33 14.20 -15.0Web.com WEB ... ... 7 25.95 15.75 322 18.45 -15.4WeiboCorp WB ... ... ... 142.12 65.65 2111 102.66 -.8WelleslyBc WEBK .20 .6 22 33.75 25.00 2 33.38 +12.4Wendys Co WEN .34 2.1 17 17.75 13.57 3066 16.23 -1.2WernerEnt WERN .36f .9 27 43.95 25.65 1126 38.30 -.9sWesbanc WSBC 1.16 2.5 20 47.20 35.49 77 47.22 +16.2WestBcp WTBA .80f 3.2 16 28.00 20.90 21 25.35 +.8WAmBcp WABC 1.60 2.8 29 64.26 49.38 51 57.78 -3.0WestellT rs WSTL ... ... ...cc 4.60 2.48 34 3.15 -16.0WDigital WDC 2.00 2.3 10 106.96 75.96 4248 87.87 +10.5WstNwEnB WNEB .16 1.5 27 11.25 9.30 20 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.42 558 3.01 -19.9tWestwtrRs WWR ... ... ... 1.70 .42 577 .42 -60.7WeycoGp WEYS .92f 2.7 21 38.25 26.58 16 33.97 +14.3Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.9 ... 23.35 12.58 6 16.20 -26.0Wheelr pfD WHLRD 2.19 12.2 ... 24.17 14.66 8 18.00 -10.4Wheeler rs WHLR 1.36 33.3 ...dd 12.30 3.25 93 4.09 -59.0WhiteHFin WHF 1.42 10.1 9 15.05 10.92 42 14.10 +5.1WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 2 25.67 +.3Wilhelmina WHLM ... ... 29 8.73 5.58 4 7.37 +13.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 200 12.25 -3.5WillmValV WVVI ... ... 24 8.86 7.70 1 8.32 +.8WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.82 -7.5Willdan WLDN ... ... 21 36.87 19.25 40 27.04 +12.9WillisLFn WLFC ... ... 14 36.70 22.51 24 31.82 +27.4WillisTwW WLTW 2.40f 1.5 34 165.00 139.70 396 155.88 +3.4Windstm rs WIN .60 40.3 ...dd 4.84 1.28 4030 1.49 -19.5Wingstop n WING .28a .5 72 55.86 28.28 433 51.05 +31.0Winmark WINA .60f .4 24 144.10 121.20 2 135.50 +4.7WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2sWintrust WTFC .76 .8 21 97.61 67.74 638 96.81 +17.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 22 26.94 -3.6WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 4 19.23 +9.1WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 4 36.05 +.9WT USQDv DGRW .59e 1.4 ...q 44.54 35.95 215 41.38 -.1WTChixSte CXSE 1.54e 1.7 ...q 96.79 62.83 19 88.40 +2.5tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.96 18 68.70 -6.0WisdomTr WETF .12 1.1 31 13.41 8.37 693 11.33 -9.7WTEMQDv DGRE .67e 2.6 ...q 28.95 23.62 15 26.13 -4.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 49 44.18 +1.9WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.03 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.26 23 21.66 +5.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 79 24.10 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 3 33.11 +2.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.65 24 46.60 +1.1WTEMCnG EMCG .59e 2.4 ...q 28.89 23.03 11 24.74 -8.1Wix.com WIX ... ... ... 89.95 50.90 384 83.30 +44.7Woodward WWD .57 .8 28 89.30 65.76 207 75.15 -1.8Workday WDAY ... ... ...dd 140.00 87.09 1499 130.35 +28.1Workhrs rs WKHS ... ... ...dd 4.89 2.21 167 2.65 +3.5WldAccept WRLD ... ... 16 121.17 71.02 72 111.87 +38.6WrightMed WMGI ... ... ...dd 29.89 19.01 544 24.53 +10.5WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.15 -23.8Wynn WYNN 3.00f 1.5 54 203.63 123.00 1195 193.88 +15.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 70 .75 -53.6XOMA rs XOMA ... ... 18 37.25 6.10 119 25.23 -29.1XTL Bio rs XTLB ... ... ... 4.14 1.55 4 1.96 -14.3XBiotech n XBIT ... ... ... 11.85 2.77 33 4.21 +6.9XcelBrnds XELB ... ... 13 5.00 2.00 1 2.90 -12.1XcelEngy XEL 1.52 3.5 19 52.22 41.51 1930 43.71 -9.1sXcerra XCRA ... ... ... 13.80 9.05 857 14.02 +43.2sXencor XNCR ... ... ...dd 36.20 18.55 291 36.24 +65.3XeneticB n XBIO ... ... ... 4.49 1.59 1 1.88 -2.0XenithB rs XBKS ... ... 33 36.44 27.75 33.83 XenonPhm XENE ... ... ... 7.00 2.10 175 5.55 +96.5Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1773 71.67 +6.3Xperi XPER .80 3.8 ...dd 35.40 16.70 289 21.05 -13.7XploreTch XPLR ... ... 80 4.20 1.54 4 3.19 +12.3XpressSp rs XSPA ... ... 1 1.95 .38 203 .42 -69.3sXspandPr n XSPL ... ... ... 7.59 5.25 327 7.75 +32.0Xunlei Ltd XNET ... ... ... 27.00 3.11 453 11.92 -22.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 464 10.63 -26.1YY Inc YY ... ... 7 142.97 53.21 804 105.95 -6.3Yandex YNDX ... ... 86 44.49 24.94 1366 34.22 +4.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 38 7.10 -5.1Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 286 1.61 -9.1YintechIn n YIN .36e 3.7 ... 14.81 8.50 34 9.86 +3.1YogaWks n YOGA ... ... ... 5.85 1.97 12 2.06 -27.2YorkWater YORW .67 2.1 32 39.86 27.45 13 32.00 -5.6Youngevt n YGYI ... ... ... 7.00 3.44 10 3.80 -8.0YulongE rs YECO ... ... ... 9.00 1.25 30 3.28 +21.5ZK Intl n ZKIN ... ... ... 16.00 6.01 5 6.56 -33.1Zafgen ZFGN ... ... ...dd 10.00 3.21 48 6.65 +43.9Zagg ZAGG ... ... 16 23.70 8.00 320 15.50 -16.0ZaiLab n ZLAB ... ... ... 35.74 17.85 26 20.30 -4.4ZealndPh n ZEAL ... ... ... 20.37 12.45 6 16.26 +19.6ZebraT ZBRA ... ... ...cc 157.18 94.78 246 154.19 +48.5ZillowA s ZG ... ... ...cc 59.73 37.96 349 51.69 +26.9ZillowC n Z ... ... ... 59.99 37.68 875 51.86 +26.7ZionO&G ZN ... ... ...dd 6.90 1.35 387 3.79 +75.5sZionsBcp ZION .72e 1.2 19 58.64 39.34 1872 58.54 +15.2ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.12 3.33 817 4.39 +6.0Zix Corp ZIXI ... ... 36 6.67 3.82 185 5.38 +22.8Zogenix rs ZGNX ... ... ...dd 45.85 10.05 406 40.45 +1.0ZosanoP rs ZSAN ... ... ... 33.60 3.80 241 4.05 -61.1 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 Money FundsAB Government Money ... 1.55 AB Government Money ... 1.58 AB Government Money ... 1.56 AIM MMCshRes 24 1.24 AIMMMInv 24 1.39 AIM Premier Portfoli 20 1.88 AIM Premier Tax Exem 9 1.22 AIM Premier U.S. Gov 23 1.62 AIM Short Term Invts 32 1.63 AIM Short Term Invts 11 1.18 AIM Short Term Invts 12 1.79 AIM Short Term Invts 19 1.88 AIM Short Term Invts 25 1.63 AlBernExRK p ... 1.51 AllBrnExRsv I ... 1.54 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.25 AlliBernExRsC ... 1.28 ABGovMMSel 26 1.65 AmC CapPr 43 1.28 AmC Prime 36 1.50 AmCentUSGv 42 1.35 AmCPrime t 36 1.25 American Century Pri 36 .76 BBH MM Inst 41 1.51 BBH MMkt 41 1.24 BLFMuniDlr 22 .96 BMOGov I p 9 1.56 BMO Gov Y 9 1.31 BMO Institutional Pr 16 1.81 BMO Institutional Pr 16 1.56 BMOPrimeI p 15 1.79 BMO Prime Y 15 1.54 BNY Mellon Governmen 29 1.22 BNYMellon M 29 1.47 BNY Mellon National 9 .88 BR TFdCsMg 35 1.10 BL FedTrDlr 39 1.35 BLFTrCsMg 48 1.11 BLFT Adm 35 1.50 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.37 BLFedFdPCS p 27 1.11 BLFFedFnd 27 1.62 BRInst 23 1.83 BLFCASel p 7 .27 BLFedFdSel p 27 .79 BLMunFdSel 22 .41 BLFTempFdSel 29 1.15 BlackRock Liquidity 27 1.58 BlackRock Liquidity 39 1.20 BlackRock Liquidity 27 1.22 BlackRock Liquidity 48 1.21 BlackRock Liquidity 6 .37 BlackRock Liquidity 35 1.20 BlackRock Liquidity 39 1.10 BlackRock Liquidity 27 1.12 BlackRock Liquidity 48 .78 BlackRock Liquidity 35 1.56 BlackRock Liquidity 35 .77 BLF FedTr 39 1.60 BLF TrsTr 48 1.61 BLFTrsTrDlr 48 1.36 BLFT FundDlr 35 1.35 BLFMunCsh 11 .92 BRInvest 23 1.48 BlackRock Money Mark 23 .77 BLNYMfPCS p 6 .68 BRSvc 23 1.56 BLFTempFdPCS 29 1.40 BRLiqTrsTAd 48 1.51 BLFM MuniCsh 11 1.17 BLF TempFd 29 1.90 BLFTmpDlr 29 1.65 BLFTmCsDlr 27 1.64 BLFedTrAd 39 1.50 BLCAMunPC p 7 .59 BlkrkLqTmpAd 29 1.80 BRLiqTmpCR 29 1.50 BLMuAdm 22 1.11 BLF TmpCsh 27 1.89 BLFT TrFund 35 1.60 BLFedAdm 27 1.52 BLMuCshMg 22 .70 BLFTmCshMg 29 1.40 CNIGovtA p 24 1.01 California Tax-Free 26 .97 CapResFd p 34 1.16 Cash Account Tr, Gov 27 1.45 Cash Account Tr, Gov 27 1.65 Cash Account Trust 27 .81 Cash Account Trust: 31 .27 Cash Acct Tr: Govt & 27 1.59 Cash Acct Tr: Tax Ex 31 .83 Cash Acct Tr: Tax Ex 31 1.12 Cash Acct Tr: Tax Ex 31 1.15 CashMgtInst 28 1.51 CashResInst 28 1.57 CavanalCshAd 17 1.12 Cavanal Hill Governm 17 1.44 Cavanal Hill Governm 17 1.49 Cavanal Hill Governm 17 1.41 Cavanal Hill U.S. Tr 12 1.43 Cavanal Hill U.S. Tr 12 1.51 Cavanal Hill U.S. Tr 12 1.31 CavanalTrAdm 12 1.01 CitiznSelTreA 43 1.68 CitiznSelTreB 43 1.48 CityNaRoGv p 24 .86 CityNRochGv 24 1.31 Columbia Government 32 1.24 Columbia Government 32 1.26 Columbia Government 32 1.25 Columbia Government 32 1.43 Columbia Government 32 1.25 ColumbiaA 32 1.25 Columbia Z 32 1.25 DWSMSerMgd 28 1.68 DWSMSerInst 28 1.68 DWS MMkt 21 1.46 DWS Variable NAV Mon 17 2.05 DavisGvtA 51 .01 Deutsche Money Marke 21 1.26 Deutsche Money Marke 21 .49 Deutsche Money Marke 21 1.46 DryBasic 28 1.59 DryInsPfGHm 12 1.62 DryInsPfGvP 12 1.37 DryTrsAgcyC 7 1.30 DryResInst 12 1.67 Dreyfus Cash Mgmt Ad 28 1.87 Dreyfus Cash Mgmt In 28 1.96 Dreyfus Cash Mgmt In 28 1.72 Dreyfus Government S 36 1.18 Dreyfus Government S 36 1.32 Dreyfus Government S 36 1.47 Dreyfus Government S 36 1.57 Dreyfus Govt Cash Mg 18 1.62 Dreyfus Govt Cash Mg 18 1.38 Dreyfus Govt Cash Mg 18 1.52 Dreyfus Govt Cash Mg 18 1.22 Dreyfus Institutiona 43 1.73 Dreyfus Institutiona 16 1.85 Dreyfus Institutiona 39 1.29 Dreyfus Institutiona 39 1.53 Dreyfus Institutiona 7 1.61 Dreyfus Instl Prefer 16 1.79 Dreyfus Liquid Asset 26 1.55 Dreyfus Liquid Asset 26 1.17 Dreyfus Municipal Ca 15 1.12 Dreyfus Municipal Ca 15 .87 Dreyfus New York Mun 15 1.16 Dreyfus New York Mun 15 .91 Dreyfus Prime Money 47 1.87 Dreyfus Tax Exempt C 9 1.26 Dreyfus Tax Exempt C 9 1.01 Dreyfus Treasury Cas 26 1.61 Dreyfus Treasury Cas 26 1.36 Dreyfus Treasury Cas 26 1.51 Dreyfus Treasury Cas 26 1.21 Dreyfus Treasury Sec 42 1.59 Dreyfus Treasury Sec 42 1.34 Dreyfus Treasury Sec 42 1.49 Dreyfus Treasury Sec 42 1.19 Dreyfus Treasury and 10 1.61 DryfLA 26 1.25 DryInTrAgcHm 7 1.56 DryTrPmCsh I 39 1.57 DryfGenTrPrA 37 .77 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 1.86 FIMMDomII 19 1.71 FIMMDomIII 19 1.61 FIMMGov I 24 1.62 FIMMGovII 24 1.47 FIMMGovIII 24 1.37FIMM Government Port 24 1.66 FIMMMMkt I 21 1.94 FIMMMMktII 21 1.79 FIMMMMktIII 21 1.69 FIMMTrOnlyII p 38 1.48 FIMMTrOnly3 38 1.38 FIMMTrOnly I 38 1.63 FIMM Treasury Only P 38 1.67 FIMM Treasury Portfo 36 1.64 FIMMTry I 36 1.60 FIMMTryII 36 1.45 FIMMTryIII 36 1.35 FedCAMuniII 25 .79 FedCAMunCS p 25 .44 FedCAMunCap 25 1.09 FedGovOblCp 29 1.47 FedGovOb IS 29 1.58 FedGovOblSv 29 1.36 FedMMEagle 30 1.64 FedNYMun WS 35 1.12 FedPAMu WS 16 .97 FedPrCshObCp 27 1.75 FedPrVlObSv 3 1.67 FedPrVlOblCp 3 1.82 FedPrVluObl 3 1.92 FedPrCshOblIS 27 1.85 FdPrCshObSv 27 1.60 FedPriOb IS 30 1.92 FedPrObSvc 30 1.72 FedTrstUSTr 22 1.59 FedTrsOb IS 21 1.60 FedTreasObSv 21 1.35 FedTrsOblCp 21 1.50 FedUSTCshSv 47 1.35 FedUSTrsIns 47 1.60 FedVaMuCsCS p 14 .41 Federated Government 29 .62 Federated Government 45 1.29 Federated Government 28 .89 Federated Government 28 .48 Federated Government 28 .49 Federated Government 28 .89 Federated Government 29 .92 Federated Government 29 .74 Federated Government 29 1.62 Federated Institutio 7 1.21 Federated Institutio 30 1.59 Federated Institutio 30 1.73 Federated Institutio 30 1.87 Federated Institutio 30 1.84 Federated Municipal 26 .71 Federated Municipal 26 .95 Federated Municipal 26 .47 Federated Municipal 26 .59 Federated Prime Cash 27 .91 Federated Prime Cash 27 1.06 Federated Prime Cash 27 1.15 Federated Prime Cash 27 1.35 Federated Prime Cash 27 1.53 Federated Treasury O 21 1.33 Federated Trust for 22 .89 Federated Trust for 22 .77 FedMstr 20 1.88 FidTrAdvC t 35 .34 Fidelity California 19 1.18 Fidelity California 19 .93 Fidelity Domestic Po 19 1.81 Fidelity Flex Govern 12 1.77 Fidelity Government 26 .83 Fidelity Government 26 1.08 Fidelity Government 26 1.47 Fidelity Government 26 1.54 Fidelity Government 26 1.10 FidGovPortS 24 1.57 Fidelity Insti Money 21 1.98 Fidelity Insti Money 19 1.90 Fidelity Insti Money 19 1.36 Fidelity Insti Money 36 1.10 Fidelity Insti Money 38 1.13 Fidelity Investments 19 1.91 Fidelity Investments 19 1.82 Fidelity Investments 19 1.62 Fidelity Investments 19 1.72 Fidelity Investments 19 1.87 FidCashRes 24 1.43 FidSpGov 26 1.37 FidSpMM 21 1.69 FidSpUSTr 38 1.40 FidMMPortS 21 1.89 Fidelity Massachuset 30 1.15 Fidelity Massachuset 30 .90 Fidelity Money Marke 21 1.81 Fidelity New Jersey 47 1.17 Fidelity New Jersey 47 .92 Fidelity New York AM 19 1.20 Fidelity New York AM 19 .95 Fidelity SAI Municip 28 1.34 Fidelity Series Gove 24 1.79 Fidelity Tax-Exempt 34 1.14 Fidelity Treasury Mo 35 1.37 Fidelity Treasury On 38 1.58 FidTrPortsS 36 1.55 FidTrsyCR 35 .84 FidTryDly M 35 1.09 FstAmTrObD 25 1.16 FstAmGvObA p 22 1.01 FstAmPrObY 16 1.59 FstAmTrObA p 25 1.01 FstAmTrObY 25 1.31 First American Gover 22 1.62 First American Insti 16 1.90 First American Treas 25 1.62 First American U.S. 40 1.57 First American U.S. 40 1.17 First American U.S. 40 1.02 First American U.S. 40 1.32 FstAmTrObII 25 1.46 FsAmISTrII 40 1.47 FstAmPrObZ 16 1.90 FstAmPrObl 16 1.64 FsAmPrObII 16 1.74 FstAmTrObZ 25 1.58 FstAmTreResA 25 .82 Gabelli U.S. Treasur 54 1.68 Gabelli U.S. Treasur 54 1.68 GabelliUST 54 1.68 GartmrMMPr 30 1.17 GnCAMuB 7 .49 GnTrsAgcy A 20 1.02 GnTrsAgcy R 20 1.22 GnGvSec 35 .94 GeneralB p 28 1.02 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 28 1.45 General Municipal Mo 10 .87 General Treasury Sec 37 1.04 General Treasury Sec 37 1.21 General Treasury and 20 .77 GnMMkt 28 1.26 Goldman Sachs Fds, F 32 1.52 Goldman Sachs Fds, F 32 1.59 Goldman Sachs Financ 33 1.95 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 28 1.54 Goldman Sachs Financ 28 1.14 Goldman Sachs Financ 28 1.39 Goldman Sachs Financ 30 1.52 Goldman Sachs Financ 30 1.12 Goldman Sachs Financ 30 1.37 Goldman Sachs Financ 36 1.95 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.52Goldman Sachs Financ 32 1.12 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 30 1.59 Goldman Sachs Financ 33 2.02 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 36 1.90 Goldman Sachs Financ 33 1.91 Goldman Sachs Financ 30 1.47 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 28 1.49 Goldman Sachs Financ 32 1.47 Goldman Sachs Financ 33 .96 Goldman Sachs Financ 33 .81 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 32 .97 Goldman Sachs Financ 32 .82 Goldman Sachs Financ 32 1.27 Goldman Sachs Financ 30 .97 Goldman Sachs Financ 30 .82 Goldman Sachs Financ 30 1.27 Goldman Sachs Financ 33 1.71 Goldman Sachs Financ 28 .99 Goldman Sachs Financ 28 .84 Goldman Sachs Financ 28 1.29 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 33 1.26 Goldman Sachs Financ 33 1.41 Goldman Sachs Financ 28 .64 Goldman Sachs Financ 28 1.39 Goldman Sachs Financ 28 1.64 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 33 1.52 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 33 1.62 Goldman Sachs Invest 30 1.43 Goldman Sachs Invest 30 1.28 Goldman Sachs Invest 30 1.12 Goldman Sachs Invest 11 .18 Goldman Sachs Invest 11 .93 Goldman Sachs Invest 30 1.67 Goldman Sachs Invest 30 1.92 Goldman Sachs Invest 30 .93 Goldman Sachs Invest 30 1.67 GovTxMgSvc 45 1.34 GovObTR 29 1.10 GovTxMgIS 45 1.59 Government Fund Clas 39 1.48 Government Obligatio 22 1.64 Government Obligatio 22 1.61 GovResFd P 28 .74 HSBC U.S. Government 34 1.51 HSBC U.S. Government 34 1.62 HSBC U.S. Government 34 1.56 HSBC U.S. Government 34 1.58 HSBC U.S. Treasury M 31 1.49 HSBC U.S. Treasury M 31 1.24 HSBC U.S. Treasury M 31 1.60 HSBC U.S. Treasury M 31 1.56 HSBC U.S. Treasury M 31 1.58 HSBCUSGov A 34 1.11 HSBCUSGov D 34 1.26 Harbor Money Market 38 1.43 Harbor 39 1.45 HeritAdm 18 1.76 HeritInst 18 1.89 HewittMM p 42 .26 ING MM A 30 1.37 ING MM I 30 1.36 Invesco Government M 24 1.60 InvescoA5 24 1.24 InvescoC5 p 24 .49 Invesco Tax Exempt C 11 .45 Invesco Tax-Exempt C 11 .48 Investor Cash Tr, Tr 44 1.59 Investor Tax-Exempt 11 1.08 Investor Tax-Exempt 11 .68 Investor Tax-Exempt 11 .93 Investor Tax-Exempt 11 1.15 Investor Tax-Exempt 11 1.03 Investor Tax-Exempt 11 .53 Investor Tax-Exempt 11 .38 Investor Tax-Exempt 11 .83 InvCshTrTrs 44 1.67 Investors Cash Tr, T 44 1.21 Investors Cash Trust 44 1.64 Ivy Cash Management 22 .41 Ivy Cash Management 22 .42 Ivy Cash Management 22 1.37 Ivy Government Money 13 1.11 Ivy Government Money 13 1.36 IvyMonyyC t 13 .20 IvyMnyA 13 1.03 IvyMM B 13 .16 JPMGvMMAg 24 1.53 JPMLqAsR 18 1.38 JPMGvPrem 24 1.34 JPMGvCap 24 1.61 JPMTrPlInv 17 1.29 JPMTrPlRs 17 1.10 JPMorg100 Agcy 49 1.51 JPM100 SecP 49 1.32 JPM100 TrInst 49 1.56 JPMorgan100 49 1.18 JPMLqAstP 18 1.63 JPMorganFed 33 1.19 JPMorFedAgcy 33 1.52 JPMorgFedPr 33 1.33 JPMLqAstAg 18 1.82 JPMLqAstC p 18 1.11 JPMLqAstMrg 18 1.49 JPMLqAstInst 18 1.87 JPMMunInst 6 1.22 JPMMuMorg 6 .84 JPMNYMuR p 6 .68 JPMorgPrm 19 1.56 JPMorgPrAgcy 19 1.82 JPMorgPrmPr 19 1.63 JPMTreasC t 17 .83 JPMTrsPlusP 17 1.35 JPMTrsPlsMrg 17 1.21 JPMTrsPlsInst 17 1.59 JPMTrsPlsAg 17 1.54 JPMTrsSecR p 49 1.07 JPMUSGvInst 24 1.58 JPMUSGvtR p 24 1.09 JPMUSGvtMrg 24 1.20 JPMLqAsInv 18 1.57 JPMorgan 100% US Tre 49 1.59 JPMorgan California 6 .91 JPMorgan California 6 .31 JPMorgan California 6 .66 JPMFedInst 33 1.57 JPMorgan Institution 6 1.17 JPMorgan Institution 6 1.22 JPMorgan Institution 6 1.20 JPMorgan Institution 6 1.12 JPMorgan Liquid Asse 18 1.90 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 1.17 JPMorgan Municipal M 6 .38 JPMorgan New York Mu 6 .93 JPMorgan New York Mu 6 .33 JPMorgan New York Mu 6 .68 JPMPrInst 19 1.87 JPMPrRsv 19 1.38 JPMorgan Prime Money 19 1.92 JPMorgan Prime Money 19 1.90 JPMorgan Prime Money 19 1.11 JPMorgan U. S. Treas 17 1.64 JPMorgan U.S. Govern 24 1.09 JPMorgan U.S. Govern 24 .79 JPMorgan U.S. Govern 24 .74 JPMorgan U.S. Govern 24 1.49 JPMorgan U.S. Treasu 17 1.62 JPMorgan US Governme 24 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 29 1.33 MainStay B 29 1.10 MainStay Money Marke 29 1.11 MainStay Money Marke 29 1.10 ManagersMM 24 1.63 Maryland Tax-Free Mo 30 1.00 Maryland Tax-Free Mo 30 .95 Meeder Institutional 28 1.85 MeederRetl 27 1.54 ML CMAMn 33 1.23 ML CMATr 45 1.19 MilestnTOInst 21 1.51 MilestnTOInv 21 1.26 MHLIRSel 22 1.90 MMktGS2 40 1.64 MMktGS4 40 1.39 MMktProFdInv 28 .80 MMktProFdSvc 28 .15 Mutual America Insti 23 1.65 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.27 New York Tax-Free Mo 25 1.03 NorthInstGovSel 46 1.55 Northern 33 1.77 NorthernGvSl 46 1.40 NorthInstPrObSv 31 1.92 NthnInstPrObSh 31 1.93 Northern Institution 6 1.12 Northern Institution 43 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/Wednesday, May 23, 2018

PAGE 53

Northern Institution 46 1.55 Northern Institution 46 1.55 NorthInstTreas 47 1.60 NorthernUSGv 44 1.40 OppCshResN t 40 1.16 OppenhCshB p 40 1.17 OppenhCshC p 40 1.16 OppCshRes 40 1.16 Oppenheimer Governme 39 1.19 Oppenheimer Institut 41 1.69 Oppenheimer Institut 41 1.64 Oppenheimer Institut 41 1.62 OppMMFd A 39 1.19 PIMCO Government Mon 7 1.48 PIMCO Government Mon 7 1.48 PIMCO Government Mon 7 1.53 PIMCO Government Mon 7 1.62 PIMCO Government Mon 7 1.63 PIMCO Government Mon 7 1.63 PNC Government Money 27 1.51 PNC Gov A 27 1.48 PNC Gov I 27 1.58 PNC TrA p 40 1.45 PNC Tr I 40 1.55 PNC Treasury Plus Mo 44 1.48 PNC Treasury Plus Mo 44 1.39 PW PACE P 23 1.18 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.21 Pioneer U.S. Governm ... .66 PionrCs ... 1.06 PremGvtMP 23 1.62 PremierPort 20 1.88 Premier Portfolio Pe 20 1.34 Premier Portfolio Pr 20 1.58 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.02 PrimeObTR 30 1.42 PruMMartD 33 1.21 PruMMrtZ 33 1.39 Prudential Governmen 33 1.21 Prudential Governmen 33 1.20 Prudential Governmen 33 1.25 PruInstMM A 20 1.87 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 17 1.49 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 28 1.56 Retail Prime Obligat 17 1.93 Retail Prime Obligat 17 1.77 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.62 Retail Prime Obligat 17 1.67 Retail Prime Obligat 17 1.32 Rydex U.S. Governmen 41 .76 SEI DITGovA 39 1.48 SEI DITGvIIA 48 1.55 SEI DITTrsA 39 1.58 SEI DITTrIIA 38 1.54 STI CshRes 32 1.42 STIC Prime Portfolio 12 1.63 STIC Prime Portfolio 12 .92 STIC Prime Portfolio 12 1.24 STIC Prime Portfolio 12 1.71 STIT Liquid Assets 19 1.58 STIT STIC Prime Por 12 1.49 STIT Government & Ag 25 1.60 STIT Government & Ag 25 1.33 STIT Liquid Assets P 19 1.85 STIT STIC Prime Port 12 1.75 STIT Tax-Free Cash R 11 .93 STIT Tax-Free Cash R 11 1.14 STIT Treasury Obliga 40 1.62 STIT Treasury Obliga 40 1.59 STIT Treasury Obliga 40 1.37 STIT Treasury Portfo 32 1.33 STIT Treasury Portfo 32 1.60 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 17 1.43 SchwbACR 17 1.36 SchwbCshRes 15 1.36 Schwab Government Mo 9 1.39 SchwbInv 25 1.71 SchwbRetAdv 27 1.71 Schwab Retirement Go 30 1.59 Schwab Treasury Obli 10 1.38 Schwab U.S. Treasury 9 1.31 SchbValAdv 29 1.72 SchwValAdUlt 29 1.87 Schwab Variable Shar 30 1.87 SchwbGv 9 1.12 SchbMM 1 1.35 Schb UST 9 1.11 SentinelGov A 10 1.13 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 22 1.95 State Street Insti L 17 1.35 State Street Insti T 23 1.29 State Street Insti T 23 1.64 State Street Insti T 33 1.63 State Street Insti U 20 1.64 State Street Insti U 20 1.29 State Street Institu 20 1.68 State Street Institu 20 1.61 State Street Institu 23 1.56 State Street Institu 33 1.55 State Street Institu 20 1.56 State Street Institu 20 1.39 State Street Institu 33 1.28 State Street Institu 20 1.66 State Street Institu 23 1.58 State Street Institu 22 1.89 State Street Institu 22 1.86 State Street Institu 22 1.70 State Street Treasur 23 1.68 SunAmMMA 39 .01 T. Rowe Price Govern 41 1.51 T. Rowe Price Instit 50 1.53 T. Rowe Price Tax-Ex 36 1.07 TDAM California Muni 18 .53 TDAM Insti U.S. Gov 48 1.31 TDAM Insti U.S. Gove 48 1.56 TDAM Institutional T 48 .73 TDAM Institutional T 48 1.28 TDAM Institutional U 48 .91 TDAMMMInv 52 1.37 TDAMMMkPr 52 1.37 TDAM Money Market Po 52 1.47 TDAM Money Market Po 52 1.27 TDAM Municipal Portf 33 .60 TDAM New York Munici 10 .57 TDAM U.S. Government 29 .94 TDAMUSGv 29 1.04 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 42 1.59 TRowPRF 41 1.38 TRowUST 41 1.41 Thriv MM Inst 37 1.44 Thriv MMk A 37 1.31 TreasObTR 21 1.10 Treasury Obligations 25 1.60 Treasury Portfolio P 47 1.55 U.S. Government Mone 42 .60 U.S. Government Mone 42 1.10 U.S. Government Mone 42 1.80 U.S. Treasury Money 41 1.48 UBS Prime Investor F 18 1.54 UBS Prime Preferred 18 1.84 UBS Prime Reserves F 18 1.80 UBS RMA Government M 24 1.28UBS Select Governmen 24 1.64 UBS Select Governmen 24 1.33 UBS Select Governmen 24 1.60 UBS Select Governmen 24 1.58 UBS Select Prime Inv 22 1.60 UBS Select Prime Pre 22 1.94 UBS Select Treasury 23 1.55 UBS Select Treasury 23 1.57 UBS Select Treasury 23 1.30 UBS Select Treasury 23 1.61 UBS Tax-Free Institu 7 1.09 UBS Tax-Free Investo 7 .82 UBS Tax-Free Preferr 7 1.13 US Government Money 28 .75 US Government Money 28 1.46 USAA Mutl 26 1.50 USAA Treas 42 1.40 VALIC MMktI 38 .01 VALIC MMkII 38 .01 VangAdmTry 55 1.73 VangFdl 48 1.67 VangPr 42 1.87 VangPrInst 42 1.93 Voya Government Mone 30 1.36 Voya Government Mone 30 1.36 Voya Government Mone 30 .36 Voya Government Mone 30 1.36 Voya Liquid Assets P 30 1.23 Voya Liquid Assets P 30 1.48 Voya Liquid Assets P 30 1.08 Voya Money Market Po 31 1.44 Voya Money Market Po 31 1.28 WA Select Tax Free R 11 1.17 WF 100% Treasury Mon 36 1.55 WF Government Money 24 1.65 Wells Fargo 100% Tre 36 1.45 WellsFargo A 16 1.41 WFCashInvAd 16 1.73 WFCashInst 16 1.86 Wells Fargo Cash Inv 16 1.93 Wells Fargo Fd, Trea 21 1.40 WFGovAdm 24 1.45 WFGvtMMA 24 1.18 Wells Fargo Heritage 18 1.96 Wells Fargo Heritage 18 1.66 WellsFargoI 100 36 1.25 WellsFargoInsCsh 16 1.56 WellsFargoInsGv 24 1.29 Wells Fargo Money Ma 16 1.85 Wells Fargo Money Ma 16 1.55 Wells Fargo Municipa 5 1.22 WellsF100TrA 36 1.10 WellsFargo TrsyS 21 1.29 WellsFargoTrsyA 21 1.13 WellsFargo TrsyI 21 1.54 WFGvMMInst 24 1.59 Western Asset Govern 39 1.03 Western Asset Govern 39 .76 WA GvtRsvA 39 1.16 WAInstGvInst 39 1.61 Western Asset Insti 55 1.51 Western Asset Insti 41 1.79 Western Asset Instit 39 1.56 Western Asset Instit 39 1.56 Western Asset NY Tax 6 .75 Western Asset Prime 30 1.51 Western Asset Tax Fr 11 .28 Western Asset Tax Fr 11 .78 Western Asset US Tre 55 .77 WstnUSTrN 55 1.17 WstnInstLqRsI 41 1.84 WstnPrmLiq 41 1.55 WstnInstUSTR 55 1.58 WstnPrmUSTR 55 1.32 Wilm GovSel 38 1.41 Wilm TrAdm 39 1.16 Wilm TrSvc 39 1.00 Wilm TrSvc 39 1.41 Wilm GovAdm 38 1.16 Wilmington U.S. Gove 38 1.01 WilmUSGov 38 1.51Tax ExemptAIMTx 11 .35 AmC CATF 14 .93 AmC TF 9 .98 BMO TaxF I p 7 1.20 BMO TaxF Y 7 .95 BNYMelNMuM 9 1.10 BLMunFdPCS p 22 .73 BRLM Muni 22 1.21 BRF NYMuni 6 1.16 BRFCAMuni 7 1.07 CashActTxEMgd 31 .98 FIMMTxExII 29 1.11 FIMMTxEx3 29 1.01 FIMMTxExI 29 1.26 FedCAMuniSv 25 .94 FedCAMu WS 25 1.19 FedGAMuCsh 14 .94 FedMAMuCS p 35 .45 FedMAMuniSv 35 .86 FedMuObl A 26 1.28 FedMuOblCap 26 1.18 FedMunOblSv 26 1.03 FedNYMuCSv 35 .90 FedNYMuCS p 35 .43 FedNYMuCsII 35 .67 FedPAMuniCS 16 .38 FedPAMuCsSv 16 .77 FedTaxFObWS 30 1.23 FedTxFrObSv 30 .98 FedMuniSvc 14 .80 FedTxF c 7 1.26 FidCA 21 .96 FidCT 39 .97 FidMA 34 .94 FidMI 29 .83 FidMuMM 38 1.09 FidNJ 47 .91 FidNY 22 .95 FidOH 49 .96 FidPA 22 .95 FidSpCA 19 1.09 FidSpMA 30 1.06 FidSpNJ 47 1.08 FidSpNY 19 1.11 FidTEDly M 34 .77 FidAZ 16 .97 Fid TECR 34 .52 FidTxEx MM 34 1.02 FidTaxExPortS 29 1.21 FinSq TEF 11 1.18 FstAmTFA 20 .63 FstAmTxFY 20 .93 FsAmTxFObII 20 1.08 FstAmTFObZ 20 1.18 GenNJMun 19 .71 GenNYMuB 15 .71 GnMuB p 10 .42 GnNYMuB p 15 .30 GnCalMu 7 .72 JPMMuMMP 6 .98 JPMorganCA 6 .77 JPMorganNY 6 .79 JPMorganTF 10 .80 JPMorg TFPr 10 .94 JPMTxFrR p 10 .69 JPMorgTFAgcy 10 1.13 JPMTxFrInst 10 1.18 NYTxFrMMI 17 1.89 NortnInstMuni 6 1.12 NorthernMun 9 .97 PremierTxEx 9 1.22 SchwAMTTxF 15 .92 SchwNYMuVA 11 1.08 SchwNYMuSw 11 .83 SchwTxFValAd 15 1.14 ShwbTE 13 1.02 SchwabTxEx 13 1.12 Schwb CA 13 .90 ScudTECshInst 31 1.17 TDAMCAMu 18 .63 TDAMMuni 33 .70 TDAMNYMu 10 .67 TRowSumMu 39 .97 TRowCA c 26 .75 TRowNY c 25 .81 TRowTE c 36 1.01 USAATxEx 16 .89 VangNJ 47 1.21 VangCA 24 1.18 VangPA 19 1.19 VangNY 21 1.22 VangTxEx 30 1.28 WFAMuCshM 5 1.32 WFA MuCsMSv 5 1.07 WFNatInstMM 6 1.29 WFNtTFMMSv 6 1.04 WellsFargoNat 6 1.19 WellsF NTFA 6 .85 WstnFTxR N 11 .63 WstnInstTxFR 11 1.22 WstnNYTxR N 6 .60 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 1.66 1.13 Jun 18 p 99.30 99.31 1.62 .63 Jun 18 p 99.27 99.28 1.89 1.38 Jun 18 p 99.30 99.31 1.86 2.38 Jun 18 p 100.01 100.02 1.85 .88 Jul 18 p 99.27 99.28 1.85 1.38 Jul 18 f 100.17 100.18 -0.01 1.38 Jul 18 p 99.28 99.29 1.87 2.25 Jul 18 p 100.02 100.03 1.87 1.00 Aug 18 p 99.25 99.26 1.89 4.00 Aug 18 p 100.15 100.16 1.92 .75 Aug 18 p 99.21 99.22 1.95 1.50 Aug 18 p 99.27 99.28 1.97 1.00 Sep 18 p 99.22 99.23 1.99 .75 Sep 18 p 99.17 99.18 2.02 1.38 Sep 18 p 99.24 99.25 2.03 .88 Oct 18 p 99.17 99.18 2.04 .75 Oct 18 p 99.13 99.14 2.10 1.25 Oct 18 p 99.20 99.21 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.18 99.19 2.12 3.75 Nov 18 p 100.24 100.25 2.12 1.00 Nov 18 p 99.13 99.14 2.14 1.25 Nov 18 p 99.17 99.18 2.15 1.38 Nov 18 p 99.19 99.20 2.14 1.25 Dec 18 p 99.15 99.16 2.15 1.00 Dec 18 p 99.14 99.15 +0.01 2.19 1.38 Dec 18 p 99.16 99.17 2.18 1.50 Dec 18 p 99.18 99.19 2.19 1.13 Jan 19 p 99.09 99.10 2.21 2.13 Jan 19 f 101.10 101.11 .08 1.13 Jan 19 p 99.07 99.08 2.24 1.25 Jan 19 p 99.10 99.11 2.24 1.50 Jan 19 p 99.15 99.16 2.24 .75 Feb 19 p 98.29 98.30 2.26 2.75 Feb 19 p 100.11 100.12 2.25 8.88 Feb 19 k 104.26 104.27 2.19 1.13 Feb 19 p 99.03 99.04 2.28 1.38 Feb 19 p 99.10 99.11 2.28 1.50 Feb 19 p 99.13 99.14 2.27 1.00 Mar 19 p 98.30 98.31 2.30 1.25 Mar 19 p 99.03 99.04 2.31 1.50 Mar 19 p 99.10 99.11 2.30 1.63 Mar 19 p 99.13 99.14 2.31 .13 Apr 19 f 99.21 99.22 .47 .88 Apr 19 p 98.23 98.24 2.31 1.25 Apr 19 p 98.31 99.00 2.35 1.63 Apr 19 p 99.10 99.11 2.35 .88 May 19 p 98.18 98.19 2.36 3.13 May 19 p 100.23 100.24 2.35 1.13 May 19 p 98.24 98.25 +0.01 2.37 1.25 May 19 p 98.28 98.29 2.37 1.50 May 19 p 99.04 99.05 2.37 1.00 Jun 19 p 98.15 98.16 2.39 1.25 Jun 19 p 98.24 98.25 2.38 1.63 Jun 19 p 99.05 99.06 2.39 .75 Jul 19 p 98.04 98.05 2.40 1.88 Jul 19 f 102.05 102.06 +0.01 .88 Jul 19 p 98.06 98.07 2.41 1.63 Jul 19 p 99.02 99.03 2.41 .75 Aug 19 p 97.31 98.00 2.43 3.63 Aug 19 p 101.13 101.14 2.44 8.13 Aug 19 k 106.27 106.28 -0.01 2.43 1.00 Aug 19 p 98.06 98.07 2.45 1.25 Aug 19 p 98.16 98.17 +0.01 2.45 1.63 Aug 19 p 98.30 98.31 2.46 .88 Sep 19 p 97.30 97.31 2.46 1.00 Sep 19 p 98.01 98.02 2.46 1.38 Sep 19 p 98.17 98.18 2.47 1.75 Sep 19 p 99.01 99.02 2.47 1.00 Oct 19 p 97.31 98.00 2.48 1.25 Oct 19 p 98.08 98.09 2.49 1.50 Oct 19 p 98.19 98.20 2.50 1.00 Nov 19 p 97.26 97.27 2.50 3.38 Nov 19 p 101.08 101.09 2.51 1.00 Nov 19 p 97.24 97.25 2.51 1.50 Nov 19 p 98.27 98.28 2.51 1.50 Nov 19 p 98.15 98.16 2.52 1.38 Dec 19 p 98.08 98.09 2.52 1.13 Dec 19 p 97.26 97.27 2.52 1.63 Dec 19 p 98.19 98.20 2.52 1.88 Dec 19 p 98.31 99.00 2.52 1.38 Jan 20 f 101.18 101.19 -0.01 .42 1.38 Jan 20 f 98.04 98.05 2.53 1.25 Jan 20 p 97.28 97.29 2.54 1.38 Jan 20 p 98.03 98.04 2.53 2.00 Jan 20 p 99.03 99.04 2.53 3.63 Feb 20 p 101.25 101.26 -0.01 2.55 8.50 Feb 20 k 110.03 110.04 2.50 1.38 Feb 20 p 97.30 97.31 2.56 1.25 Feb 20 p 97.23 97.24 2.56 2.25 Feb 20 p 99.15 99.16 2.55 1.13 Mar 20 p 97.12 97.13 2.57 1.38 Mar 20 p 97.27 97.28 2.57 2.25 Mar 20 p 99.14 99.15 +0.01 2.56 1.50 Apr 20 p 98.00 98.01 2.58 .13 Apr 20 f 99.04 99.05 .59 1.13 Apr 20 p 97.08 97.09 2.59 1.38 Apr 20 p 97.23 97.24 2.59 2.38 Apr 20 p 99.20 99.21 2.57 1.50 May 20 p 97.28 97.29 2.60 3.50 May 20 p 101.23 101.24 2.60 8.75 May 20 k 112.00 112.01 2.49 1.38 May 20 p 97.18 97.19 2.61 1.50 May 20 p 97.26 97.27 2.61 1.50 Jun 20 p 97.25 97.26 2.61 1.63 Jun 20 p 98.00 98.01 +0.01 2.61 1.88 Jun 20 p 98.15 98.16 2.62 1.25 Jul 20 f 102.00 102.01 .31 1.50 Jul 20 p 97.21 97.22 2.62 1.63 Jul 20 p 97.28 97.29 +0.01 2.63 2.00 Jul 20 p 98.21 98.22 2.63 1.50 Aug 20 p 97.18 97.19 +0.01 2.63 2.63 Aug 20 p 99.31 100.00 2.63 8.75 Aug 20 k 113.06 113.07 2.62 1.38 Aug 20 p 97.06 97.07 2.65 2.13 Aug 20 p 98.27 98.28 2.65 1.38 Sep 20 p 97.05 97.06 2.64 1.38 Sep 20 p 97.03 97.04 +0.01 2.65 2.00 Sep 20 p 98.16 98.17 2.66 1.63 Oct 20 p 97.19 97.20 2.66 1.38 Oct 20 p 96.30 96.31 2.67 1.75 Oct 20 p 97.26 97.27 2.68 1.75 Nov 20 p 97.25 97.26 2.68 2.63 Nov 20 p 99.27 99.28 2.68 1.63 Nov 20 p 97.13 97.14 2.69 2.00 Nov 20 p 98.10 98.11 2.69 1.88 Dec 20 p 98.00 98.01 2.68 1.75 Dec 20 p 97.20 97.21 2.70 2.38 Dec 20 p 99.06 99.07 2.69 2.00 Jan 21 p 98.07 98.08 +0.01 2.70 1.13 Jan 21 f 101.16 101.17 -0.01 .55 1.38 Jan 21 p 96.17 96.18 2.71 2.13 Jan 21 p 98.15 98.16 2.71 2.25 Feb 21 p 98.26 98.27 +0.01 2.70 3.63 Feb 21 p 102.12 102.13 -0.01 2.71 7.88 Feb 21 k 113.21 113.22 -0.01 2.66 1.38 Feb 21 p 95.24 95.25 2.72 2.00 Feb 21 p 98.03 98.04 2.71 2.38 Mar 21 p 99.02 99.03 2.71 1.25 Mar 21 p 95.30 95.31 2.73 2.25 Mar 21 p 98.22 98.23 2.72 .13 Apr 21 f 98.14 98.15 -0.01 .66 2.38 Apr 21 p 99.01 99.02 +0.01 2.72 1.38 Apr 21 p 96.05 96.06 2.74 2.25 Apr 21 p 98.20 98.21 2.74 2.63 May 21 p 99.22 99.23 2.73 3.13 May 21 p 101.02 101.03 2.74 8.13 May 21 k 115.12 115.13 -0.01 2.72 2.00 May 21 p 97.26 97.27 2.75 1.13 Jun 21 p 95.05 95.06 2.76 2.13 Jun 21 p 98.04 98.05 +0.01 2.76 .63 Jul 21 f 100.13 100.14 .49 1.13 Jul 21 p 95.00 95.01 +0.01 2.77 2.25 Jul 21 p 98.13 98.14 2.78 2.13 Aug 21 p 97.31 98.00 2.78 8.13 Aug 21 k 116.18 116.19 2.73 1.13 Aug 21 p 94.27 94.28 +0.01 2.79 2.00 Aug 21 p 97.18 97.19 2.78 1.13 Sep 21 p 94.22 94.23 +0.01 2.79 2.13 Sep 21 p 97.27 97.28 2.80 1.25 Oct 21 p 94.30 94.31 -0.01 2.80 2.00 Oct 21 p 97.12 97.13 2.80 2.00 Nov 21 p 97.12 97.13 2.80 8.00 Nov 21 k 117.07 117.08 2.77 1.75 Nov 21 p 96.15 96.16 -0.01 2.80 1.88 Nov 21 p 96.29 96.30 -0.01 2.80 2.00 Dec 21 p 97.07 97.08 2.81 2.13 Dec 21 p 97.21 97.22 2.81 .13 Jan 22 f 98.03 98.04 -0.01 .65 1.50 Jan 22 p 95.12 95.13 2.82 1.88 Jan 22 p 96.22 96.23 2.82 2.00 Feb 22 p 97.04 97.05 2.81 ARCResources 159382 14.69 14.06 14.09 -.16 AdvOil Gas 126468 4.13 3.96 4.00 -.01 AgnicoEagle 68390 55.72 54.86 54.87 -.59 AirCdaV VV 99414 24.34 23.91 23.97 -.35 AlamosGoldA 143088 6.73 6.41 6.41 -.18 AlgonquinPwr 151331 12.51 12.34 12.36 -.12 AlimntatnBSV 159471 53.12 52.15 52.25 -.41 AltaGasLtd 85810 26.18 25.78 25.85 +.13 AphriaInc J 436089 12.97 12.56 12.85 +.59 ArgonautJ 78721 2.47 2.31 2.35 -.07 AthabascaOil 242489 1.98 1.92 1.96 +.04 AuroraCannabi 1368192 8.50 8.13 8.38 +.46 B2GoldCorpo 225768 3.45 3.36 3.36 -.09 BCE Inc 146322 54.58 54.08 54.40 +.07 BarrickGold 148302 17.06 16.82 16.83 -.12 BaytexEnergy 597668 6.09 5.90 5.90 -.03 BellatrixExpl 174707 1.60 1.57 1.58 ... BirchcliffEng 191049 4.92 4.61 4.71 -.12 Bk NS 149634 80.73 80.29 80.36 +.05 BkMontreal 155787 102.29 101.07 101.89 +.82 BlackberryLtd 105313 14.90 14.77 14.85 +.01 BombardirBSV 544422 4.31 4.24 4.25 -.01 BonavistaEgy 129644 1.75 1.66 1.68 -.01 BrookdALV 104486 52.40 51.90 52.04 +.07 CAE Inc 67769 25.29 24.67 25.09 +.20 CIBC 102467 117.24 116.36 116.86 +.56 CalfracWell 115928 7.77 7.25 7.30 -.44 CamecoCorp 249389 14.43 13.45 13.65 -1.00 CannTustHoldi 95774 9.16 8.77 9.04 +.29 CanopyGrowth 738531 39.50 36.79 39.44 +3.40 CardinalEngy 230005 5.89 5.61 5.72 +.04 CdnEgySrvTc 104299 5.64 5.51 5.60 +.02 CdnNatRail 118111 107.09 105.89 106.51 -.59 CdnNatRes 287512 48.73 47.24 47.27 -.89 CenovusEngy 745371 14.65 14.24 14.35 +.14 CequenceEgy 177693 .09 .07 .09 +.01 ChoiceREITUn 103617 11.53 11.41 11.48 +.03 CoroMiningo 129835 .10 .09 .10 +.01 CrescentPnt 517274 11.26 10.81 10.86 -.07 CrewEngy 99595 2.74 2.57 2.61 -.06 DetourGoldo 99200 10.21 10.01 10.02 -.18 ECNCapitalCo 133443 3.68 3.58 3.65 +.05 EldoradoGld 445699 1.43 1.25 1.41 +.12 ElementFin 256657 5.82 5.71 5.76 -.06 EmpireANV 74834 24.19 23.88 24.07 +.16 EnCanaCorp 408646 17.78 17.01 17.08 -.23 EnbridgeInc 392727 41.49 40.27 40.49 -.96 EnbridgeIncme 99277 28.94 28.34 28.43 -.52 EnerplusCorp 163717 17.21 16.10 16.12 -.40 FirstQntumo 287017 22.36 21.82 21.90 -.04 FrstMajSvro 87372 9.47 9.24 9.36 +.22 GearEnergyLt 117539 1.27 1.21 1.21 +.04 GoldcorpInc 154299 17.63 17.35 17.35 -.11 GranTierrao 66333 4.49 4.36 4.37 -.03 GreenOrganicD 90841 4.00 3.89 3.92 +.13 HrznCrdOilBl 189077 12.02 11.73 11.75 +.20 HrznCrdOilBr 249010 4.68 4.57 4.68 -.08 HrznNatGsBr 81085 13.50 13.04 13.12 -.58 HrznNtGsBul 143553 4.05 3.92 4.04 +.17 HudBayMnrls 212535 9.70 9.30 9.33 -.06 HuskyEngy 122890 19.60 19.44 19.48 +.02 HydroOneLimi 183943 19.52 19.24 19.44 +.34 ISharesS P60 305457 24.30 24.13 24.14 -.02 IShrsCapEngy 118904 13.57 13.24 13.27 -.11 IamgoldCorp 111106 7.75 7.59 7.61 -.14 ImperialOil 132049 42.86 41.89 42.00 -.12 InterPipeline 119096 24.57 24.20 24.50 +.26 IronBridgeRe 302574 .75 .72 .75 +.16 IvanhoeAo 160435 3.57 3.43 3.50 +.06 JustEngyGrp 76355 4.89 4.62 4.74 +.10 KeltExplo 142635 8.97 8.56 8.56 -.24 KinrossGold 310820 4.67 4.57 4.59 -.05 LundinMng 309206 8.88 8.64 8.84 +.33 LydianOrdo 83170 .37 .35 .36 -.01 MEGEnergy 696867 9.92 9.15 9.31 +.14 MagnaInt l 69553 85.61 84.74 85.03 -.20 ManulifeFin 340065 25.14 24.79 25.10 +.27 MaximPowero 456143 2.63 2.40 2.62 +.22 MedReleafCorp 135753 25.99 24.84 25.00 +.40 Metro Inc 107631 43.77 42.80 43.18 +.33 NatBkCan 122504 63.69 63.17 63.20 -.04 NemaskaLithiu 252958 1.28 1.18 1.18 -.09 NeovascInc 544924 .04 .04 .04 +.01 NevsunReso 106485 4.50 4.38 4.48 +.06 New Gold 119594 2.96 2.89 2.89 -.10 NexGenEnergy 75812 2.56 2.46 2.50 +.05 NutrienLtd 211061 66.68 65.38 65.42 -.89 NuvistaEngy 107929 9.89 9.41 9.41 -.38 ObsidianEnerg 84516 1.59 1.52 1.56 +.04 OceanaGoldCrp 239926 3.28 3.14 3.16 -.10 OsiskoMining 76553 2.32 2.19 2.26 -.01 OsiskoMining 71617 .01 .01 .01 -.01 ParexReso 80233 23.75 23.06 23.14 -.12 PembinaPipe 101548 44.72 44.19 44.44 +.08 PengrowthEgy 82911 1.12 1.08 1.10 +.04 PeytoExpl 73897 11.52 11.09 11.20 -.07 PotashRidgeJ 81350 .09 .08 .08 -.01 PowerCorpSV 76728 30.44 30.01 30.40 +.41 PrecisionDrl 278370 5.27 5.04 5.05 -.18 Prometico 229965 .83 .73 .81 +.08 PureIndREIT 148944 8.03 8.01 8.02 ... PwrFinCorp 85378 32.83 32.30 32.56 +.27 RagingRiver 91492 7.86 7.54 7.62 -.07 RogersCommB 85317 63.00 62.12 62.96 +.42 RoyalBank 207213 102.03 100.64 101.75 +1.18 SecureEngyo 75922 8.58 8.22 8.25 -.07 SemafoInc o 125746 3.66 3.47 3.48 -.14 SevenGenClA 127322 18.55 17.70 17.76 -.34 ShawCommBNV 113593 26.36 26.15 26.18 -.10 SherrittIntl 143696 1.29 1.22 1.22 -.06 SpartanEngyCo 78301 7.10 6.81 6.83 -.10 SprottResourc 83213 .13 .11 .12 +.01 SunLifeFin 110816 56.08 55.54 55.71 -.12 SuncorEngy 250425 53.39 52.43 52.60 -.16 SurgeEnergyo 149964 2.76 2.66 2.66 -.05 T D Bank 324762 76.23 75.30 75.85 +.25 TORCOil Gas 118478 8.10 7.87 7.98 +.02 TahoeReso 141321 6.56 6.20 6.54 +.33 TamarackVall 178677 4.29 4.12 4.14 -.05 TeckResLimit 174844 37.07 36.54 36.59 +.25 Telus Corp 73189 45.83 45.30 45.49 -.19 ThomsonReuter 114492 49.64 49.15 49.50 -.49 TourmalineOil 157543 26.19 25.23 25.28 -.43 TransCdaCorp 161897 55.72 54.91 55.09 -.05 TransGlobeo 86076 3.35 2.80 2.85 -.02 TrevaliMngo 207061 1.16 1.11 1.14 +.03 TricanWell 159579 3.47 3.32 3.32 -.06 TurquoiseHill 94169 3.82 3.68 3.78 -.02 UraniumPart 113511 4.16 4.05 4.06 -.18 UrtheCasto 149848 .34 .29 .29 +.04 ValeantPharma 80720 28.53 28.09 28.24 -.30 VermilionEgy 75990 48.36 46.33 46.45 -.66 WheatonPrecio 67688 28.13 27.83 27.87 -.04 WhitecapReso 369838 10.35 9.94 10.01 +.12 YamanaGld 119699 3.67 3.58 3.59 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.05 96.06 2.83 1.88 Feb 22 p 96.19 96.20 2.83 1.75 Mar 22 p 96.02 96.03 2.83 1.88 Mar 22 p 96.16 96.17 2.83 .13 Apr 22 f 97.22 97.23 -0.01 .72 1.75 Apr 22 3p 95.30 95.31 2.84 1.88 Apr 22 p 96.13 96.14 2.84 1.75 May 22 p 95.29 95.30 2.84 1.88 May 22 p 96.11 96.12 2.84 1.88 May 22 p 95.28 95.29 2.84 1.75 Jun 22 p 95.25 95.26 +0.01 2.85 2.13 Jun 22 p 97.06 97.07 2.85 .13 Jul 22 f 98.03 98.04 -0.01 .59 1.88 Jul 22 p 96.05 96.06 +0.01 2.85 2.00 Jul 22 p 96.20 96.21 2.85 1.63 Aug 22 p 95.03 95.04 2.86 7.25 Aug 22 k 117.19 117.20 -0.01 2.81 1.63 Aug 22 p 95.02 95.03 2.86 1.88 Aug 22 p 96.01 96.02 2.86 1.75 Sep 22 p 95.14 95.15 2.86 1.88 Sep 22 p 95.31 96.00 2.86 1.75 Oct 22 p 95.28 95.29 2.87 2.00 Oct 22 p 96.13 96.14 +0.01 2.87 1.63 Nov 22 p 94.25 94.26 2.87 7.63 Nov 22 k 120.00 120.01 2.84 2.00 Nov 22 p 96.11 96.12 +0.01 2.87 2.13 Dec 22 p 96.24 96.25 2.88 .13 Jan 23 f 97.12 97.13 -0.02 .69 1.75 Jan 23 p 95.02 95.03 +0.01 2.88 2.38 Jan 23 p 97.25 97.26 2.88 2.00 Feb 23 p 96.03 96.04 +0.01 2.88 7.13 Feb 23 k 118.22 118.23 -0.01 2.87 1.50 Feb 23 p 93.27 93.28 +0.01 2.89 2.63 Feb 23 p 98.27 98.28 2.88 1.50 Mar 23 p 93.23 93.24 +0.01 2.89 2.50 Mar 23 p 98.07 98.08 2.89 .63 Apr 23 f 99.13 99.14 -0.01 .75 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 15.18 -.8 -.1 +4.0/B IntrmDvrsMnA m MS 14.09 +.2 -.9 +1.1/B IntrmDvrsMnC m MS 14.08 ... -1.3 +.3/E LgCpGrA m LG 50.70 +2.4 +6.1 +13.6/A LgCpGrAdv LG 55.11 +2.5 +6.2 +13.9/A LgCpGrC m LG 38.27 +2.4 +5.8 +12.8/B LgCpGrI LG 54.83 +2.5 +6.2 +14.0/A LgCpGrK b LG 51.58 +2.4 +6.1 +13.6/A LtdDurHiIncAdv HY 10.21 -.1 +.4 +3.5/C MuniBdInfStr1 b MS 10.15 +.2 +.2 +2.2/A MuniBdInfStr2 MS 10.15 +.1 +.1 +2.2/A MuniBdInfStrA m MS 10.19 +.2 +.1 +2.0/A MuniBdInfStrAdv MS 10.19 +.1 +.2 +2.2/A MuniIncCAA m MF 10.99 +.2 -1.0 +2.6/B MuniIncCAAdv MF 10.99 +.2 -.9 +2.8/A MuniIncIIArznA m SI 10.91 +.2 -.9 +2.9/A MuniIncIIMAA m MT 11.01 ... -1.4 +2.1/B MuniIncIIMINA m SM 10.04 -.1 -1.4 +2.2/B MuniIncIINJA m MJ 9.57 +.2 -1.2 +3.1/B MuniIncIIOhioA m MO 9.78 +.2 -1.1 +2.7/A MuniIncIIPEA m MP 10.29 +.1 -1.1 +2.7/B MuniIncIIVIA m SI 10.92 +.1 -1.1 +2.6/A MuniIncNYA m MN 9.75 ... -1.4 +2.5/B MuniIncNYAdv MN 9.76 +.2 -1.2 +2.8/A MuniIncNYC m MN 9.75 +.1 -1.6 +1.8/C MuniIncNtnA m MI 10.08 +.1 -1.2 +2.8/A MuniIncNtnAdv MI 10.08 +.2 -1.1 +3.1/A MuniIncNtnC m MI 10.06 ... -1.6 +2.0/C ReltvValA m LV 5.87 +.5 +.7 +9.5/A ReltvValAdv LV 5.92 +.5 +.7 +9.8/A ReltvValC m LV 5.85 +.5 +.3 +8.7/B SelUSEqAdv LB 17.20 +1.7 +2.6 +10.7/A SelUSLSA m LO 12.88 +1.9 +2.1 +5.6/B SelUSLSAdv LO 13.08 +1.9 +2.3 +5.8/B SelUSLSC m LO 12.34 +1.9 +1.9 +4.8/B ShortDurPlus CS 11.55 +.1 -.2 +.4/D SmCpGrA m SG 58.10 +3.8 +12.7 +13.6/A SmCpGrI SG 62.92 +3.8 +12.8 +14.0/A SstnlGlbThtcA m WS 119.90 +1.3 +2.1 +10.2/A SstnlGlbThtcAdv WS 126.95 +1.3 +2.2 +10.4/A SustIntlThtcA m FG 19.61 +1.0 +.5 +4.1/E TxMgAlMktIncA m CA 12.48 +.8 -1.8 +2.6/E TxMgWtAprStrAdv WS 16.54 +1.3 +2.2 +7.1/C TxMgdIntl FB 18.67 +.1 +1.2 +5.3/B AAMInsgtSelIncI d TW 9.80 -.8 -3.2 +2.8/BABAllMktRlRet1 b IH 9.14 +2.6 +3.3 +1.9/E AllMktTRA m MA 14.75 +.4 -.5 +3.1/E AllMktTRAdv MA 14.85 +.4 -.5 +3.4/E AllMktTRC m MA 14.64 +.3 -.9 +2.3/E BdInStrat1 b IP 10.56 -.3 -.8 +1.9/A BdInStrat2 IP 10.55 -.4 -.8 +2.0/A CncntrGrAdv LG 36.32 +2.7 +6.6 +10.2/D CnsrvWlthStratA m CA 12.13 +.4 -.1 +2.7 CorOppsA m LG 20.70 +1.5 +2.2 +10.9/C DiscvGrA m MG 12.27 +4.1 +13.0 +12.5/A DiscvGrAdv MG 13.10 +4.1 +13.1 +12.7/A DiscvValA m SV 23.52 +2.6 +3.2 +9.2/C DiscvValAdv SV 24.08 +2.6 +3.3 +9.5/B DiscvValC m SV 20.70 +2.5 +2.9 +8.4/C DiscvValI SV 23.36 +2.6 +3.3 +9.5/B DiscvValR b SV 22.82 +2.5 +3.1 +8.8/C DiscvValZ SV 23.34 +2.6 +3.4 +9.6/B DiversMunicipal MS 14.08 +.2 -.8 +1.4/A EmMkts EM 32.60 -1.2 +.2 +5.0/C EqIncA m LV 28.83 +.9 -.1 +7.0/D EqIncAdv LV 29.12 +.9 ... +7.2/C EqIncC m LV 28.42 +.8 -.4 +6.2/D GlbBdA m IB 8.22 -.5 -1.3 +2.3/B GlbBdAdv IB 8.21 -.6 -1.2 +2.6/B GlbBdC m IB 8.25 -.6 -1.6 +1.6/D GlbBdI IB 8.21 -.6 -1.2 +2.6/B GlbBdR b IB 8.21 -.7 -1.5 +1.9/C GlbRkAllcA m TV 16.51 +1.5 +.5 +3.4/C GlbRlEstInvmA m GR 14.28 +2.8 -1.6 +3.4/B GlbRlEstInvmIII GR 10.88 +2.8 -1.2 +4.1/B GrA m LG 79.19 +2.2 +7.9 +14.2/A HiIncA m HY 8.46 -1.2 -1.7 +4.6/A HiIncAdv HY 8.47 -1.3 -1.6 +4.8/A HiIncC m HY 8.56 -1.3 -2.0 +3.7/C HiIncI HY 8.48 -1.2 -1.5 +4.9/A HiIncK b HY 8.47 -1.2 -1.6 +4.6/A HiIncR b HY 8.46 -1.3 -1.8 +4.2/B HiIncZ HY 8.48 -1.2 -1.4 +4.9/A IntermBdA m CI 10.79 -.3 -1.9 +1.7/B IntermBdAdv CI 10.79 -.3 -1.9 +1.9/A IntermCAMuniA m SS 14.01 +.2 -.6 +1.2/A IntermNYMuniA m SS 13.71 ... -.9 +1.3/A Intl FB 18.66 +.1 +1.2 +5.4/B IntlValA m FV 14.83 -.9 -.2 +3.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 54

ValA m LV 15.86 +1.0 -1.7 +3.9/E ValAdv LV 15.88 +1.0 -1.7 +4.1/E WlthApprStrA m WS 16.68 +1.3 +2.1 +6.4/C WlthApprStrAdv WS 16.64 +1.3 +2.1 +6.7/CAC AlternativesEqMktNetrlInv NE 11.49 +1.2 +2.4 +.9/C MktNetrlValInv NE 10.12 -.6 -3.3 +.7/DAIGActvAllcA f MA 17.73 +1.0 +.5 +5.4/C FlexCrdtA m HY 3.39 -.2 +.8 +3.6/C FocedDivStrB m LV 17.32 +.5 -6.4 +6.3/D FocedDivStrC m LV 17.31 +.6 -6.4 +6.3/D IntlDivStrA m FV 9.23 -2.9 -3.5 -1.1/E MltAstAllcA f MA 18.47 +1.1 +.5 +5.5/C SrFltngRtA m BL 8.12 +.2 +1.8 +3.6/B SrFltngRtC m BL 8.11 +.2 +1.5 +3.3/C StrBdA m MU 3.32 -1.2 -3.0 +1.9/D StrValA m LV 31.12 +.9 -1.3 +6.1/D USGvtSecA m GI 8.85 -.3 -1.8 -1.0/EALPSRdRcksLtdPrEI d SW 7.42 +.1 +2.1 +8.4/C RdRcksLtdPrEInv m SW 7.29 ... +2.0 +8.0/CAMGCHEqPtnrsBalN b MA 17.43 +1.6 +2.5 +6.7/A FQGlbRkBalZ TV 15.75 +1.7 -1.6 +5.0/B FQTxMgdUSEqI LB 31.87 +3.0 +5.5 +8.8/C GWKCorBdI CI 9.75 -.5 -3.2 +.8/D GWKMnBdI MI 11.37 -.1 -1.9 +2.1/C GWKMnEnhYiI HM 9.76 +.1 -1.5 +4.4/C GWKSmCpCorI SG 29.44 +2.2 +3.6 +11.8/B MgrsAmIntrGvS GI 10.29 -.5 -2.5 +.3/B MgrsAmShrtDrGvS UB 9.45 -.1 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.68 -.3 -1.0 +3.8/E MgrsBrBlueS LG 50.11 +1.3 +4.7 +10.7/D MgrsBrwineS MG 49.08 +2.2 +5.2 +8.9/C MgrsCaEmergCoI SG 63.46 +4.9 +8.7 +18.6/A MgrsCaMidCpN b MG 31.20 +1.7 +3.1 +8.7/C MgrsCeRlEsttS SR 9.79 +3.6 -5.6 +3.7/B MgrsDblCrPlsBdI CI 10.35 -.4 -1.9 +1.8 MgrsDblCrPlsBdN b CI 10.35 -.4 -2.0 +1.5 MgrsEmergOppsS SG 50.16 +4.0 +9.3 +12.3/B MgrsFrpntMdCpI MV 42.56 +1.5 -2.8 +4.9/E MgrsFrpntMdCpN b MV 41.45 +1.4 -2.9 +4.7/E MgrsLmsSylsBdS CI 26.15 -.8 -2.1 +2.4/A MgrsMntCldGrI LG 20.46 +1.1 +3.8 +8.2/E MgrsMntCldGrN b LG 20.37 +1.1 +3.7 +8.0/E MgrsSkylnSpcEqS d SB 44.87 +1.5 +2.0 +6.5/E MgrsSpecialEqS SG 132.64 +3.6 +11.0 +11.8/B RRDivAllCpVlI LV 12.40 +2.3 -.7 +6.8/D RRDivAllCpVlN b LV 12.41 +2.3 -.8 +6.5/D RRSmCpValI SB 13.53 +.4 +2.4 +11.2/A SthrnSnSmCpN m SB 25.03 +1.2 -4.0 +1.5/E SystMidCpValI MV 15.99 +3.4 +2.1 +8.5/B TmsSqMidCpGrI MG 19.88 +1.3 +5.4 +8.9/C TmsSqMidCpGrS MG 19.37 +1.3 +5.3 +8.7/C TmsSqSmCpGrI SG 18.82 +2.1 +8.6 +10.3/C TmsSqSmCpGrS SG 18.34 +2.1 +8.5 +10.0/C TrilogyEMktsEqZ d EM 9.99 -1.7 -2.8 +7.5/A YackFocI d LB 20.81 -.3 -1.3 +8.6/D YackFocN d LB 20.84 -.3 -1.4 +8.4/D YacktmanI d LV 22.65 ... -.9 +7.8/CAQRDiversArbtrgI NE 9.29 +.7 +1.9 +3.3 DiversArbtrgN b NE 9.29 +.7 +1.9 +3.1 IntlEqI FB 11.20 +.3 +2.2 +6.6 IntlMomStyleI FG 16.48 +1.9 +5.0 +5.1 LgCpMomStyleI LG 23.20 +3.2 +7.6 +11.0 LgCpMomStyleN b LG 23.19 +3.1 +7.5 +10.8 MgdFtsStratI FF 9.00 ... -2.5 -4.8 MgdFtsStratN b FF 8.86 ... -2.6 -5.1 MltStratAltI AM 8.71 -1.2 -3.8 +2.1 MltStratAltN b AM 8.66 -1.1 -3.8 +1.8 RkBalCmdtsStrI BB 7.11 -.3 +3.0 +4.2 RkParityI TV 9.76 +.2 -.6 +3.5 RkParityIIMVI TV 9.32 +2.0 +.6 +2.6 SmCpMomStyleI SG 25.63 +5.0 +9.2 +10.3ATDiscpEqInstl LB 20.06 +2.6 +4.6 +10.4/BAberdeenGlbHiIncA b HY 9.00 -.7 -.5 +2.0/E GlbHiIncI HY 8.43 -.6 -.3 +2.1/E IntlSmCpA m FR 31.80 -1.8 +1.0 +8.1/D SelIntlEqA b FB 26.91 -.7 -1.9 +3.2/D TotalRetBdA b CI 12.72 -.5 -2.7 +1.4/B TotalRetBdI CI 12.53 -.5 -2.6 +1.6/BAbsolute StrategiesInstl AM 8.28 -1.4 +.1 -1.9/DAcadianEmMktsInv d EM 21.85 -3.4 -2.4 +5.4/CAccessCptCmntyInvmIns GI 8.65 -.5 -2.5 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.97 +.7 +2.0 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.57 +5.2 -1.0 -8.3/C MLPEngyIncC m LP 8.58 +5.0 -1.3 -9.0/D MLPEngyIncI d LP 8.42 +5.1 -1.0 -8.1/C MLPEngyInfrasI d LP 8.20 +5.1 -1.1 -9.3/DAegisVal SV 20.81 +1.1 +5.8 +16.3/AAkreFocInstl d LG 35.56 +3.3 +7.6 +14.2/A FocRetail m LG 34.84 +3.2 +7.5 +13.9/AAl FrankInv m LV 25.04 +1.9 +1.0 +7.6/CAlgerCptlApprecA m LG 26.73 +3.3 +8.4 +11.8/C CptlApprecC m LG 21.17 +3.2 +8.1 +11.0/C CptlApprecI2 LG 89.74 +3.3 +8.6 +11.9/C CptlApprecInsI LG 35.18 +3.2 +8.5 +12.0/C GrIncA m LB 40.53 +2.0 +.2 +9.0/C IntlGrA m FG 17.28 +1.5 +1.3 +2.4/E LgCpGrI2 LG 69.11 +4.9 +12.2 +10.2/D MidCpGrA m MG 14.60 +4.1 +6.7 +8.1/D MidCpGrI2 MG 26.67 +4.1 +6.7 +8.2/D MidCpGrInstlI MG 31.26 +4.0 +6.6 +8.2/D SmCpGrA m SG 9.49 +4.6 +12.6 +11.6/B SmCpGrI2 SG 27.15 +4.7 +12.4 +11.9/B SmCpGrInstlI SG 22.62 +4.5 +11.6 +11.9/B SpectraA m LG 22.39 +3.5 +8.8 +12.0/CAllianzGIFocedGrA m LG 56.54 +3.1 +7.0 +13.0/B FocedGrC m LG 39.24 +3.0 +6.7 +12.1/B GlbSmCpA m SW 52.71 +2.3 +5.3 +7.7/D HlthSciA m SH 32.95 +2.6 +3.7 +2.4/C NFJDivValA m LV 15.32 +2.0 +1.7 +7.3/C NFJDivValC m LV 15.47 +1.9 +1.4 +6.5/D NFJDivValInstl LV 15.45 +2.0 +1.9 +7.7/C NFJIntlValA m FV 19.75 -.2 +.1 -2.7/E NFJLgCapValA m LV 27.09 +1.7 +1.2 +8.9/B NFJMidCapValA m MV 30.81 +.6 -1.6 +10.4/A NFJMidCapValC m MV 25.26 +.5 -1.9 +9.6/A NFJMidCapValIns MV 32.94 +.6 -1.5 +10.8/A NFJSmCpValA m SV 21.78 +2.2 +.5 +6.3/D NFJSmCpValAdmin b SV 21.71 +2.2 +.5 +6.5/D NFJSmCpValC m SV 19.37 +2.1 +.2 +5.5/E NFJSmCpValInstl SV 24.41 +2.2 +.7 +6.7/D TechA m ST 70.61 +2.9 +15.3 +20.1/B TechC m ST 54.60 +2.8 +15.0 +19.2/B TechInstl ST 79.26 +2.9 +15.5 +20.5/BAlpineDynDivInstl WS 4.19 +1.2 +1.9 +6.9/C IntlRlEsttEqIns GR 23.86 -.3 -.8 +3.7/B RltyIncGrIns SR 21.03 +2.5 -7.0 +3.9/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 36.03 +2.6 +3.1 +11.1/C MutIncInv b LB 49.73 +1.8 -2.8 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 29.12 +1.8 +1.9 +9.3/A BrdgwyLgCpGrIns LG 32.46 +3.0 +8.6 +12.3/B IntlEqInstl FV 21.14 +.9 +1.2 +3.6/B IntlEqInv FV 20.95 +.9 +1.1 +3.2/C LgCpValAdv b LV 27.05 +2.2 +1.2 +6.8/D LgCpValInstl LV 29.55 +2.2 +1.4 +7.3/C LgCpValInv LV 27.43 +2.2 +1.3 +6.9/D MidCpValInv MV 17.17 +1.1 -2.3 +7.1/C SmCpValAdv b SV 27.12 +3.8 +4.0 +9.1/C SmCpValInstl SV 28.56 +3.9 +4.2 +9.6/B SmCpValInv SV 27.48 +3.8 +4.1 +9.3/BAmerican CenturyAdpteEqInv LB 12.09 +2.9 +2.8 +9.3/C AdpteSmCpInv MB 21.20 +.2 +1.9 +7.4/C AllCpGrInv LG 34.89 +2.8 +5.6 +10.6/D BalI MA 19.10 +1.2 +1.7 +6.0/B BalInv MA 19.09 +1.3 +1.7 +5.8/B CAHYMuniI MC 10.45 +.1 -.6 +4.4/A CAHYMuniInv MC 10.45 +.1 -.8 +4.1/A CAInTFBdBdI MF 11.65 +.2 -1.0 +2.2/C CAInTFBdBdInv MF 11.65 +.1 -1.1 +2.0/C CorEqPlusInv LB 15.91 +2.6 +3.6 +8.4/D CorPlusInv CI 10.41 -.7 -2.6 +1.5/B CptlValInv LV 8.75 +2.0 -.1 +6.3/D DiscpGrInv LG 23.97 +3.2 +5.0 +10.7/D DiversBdA m CI 10.36 -.7 -3.1 +.6/E DiversBdI CI 10.36 -.6 -2.8 +1.1/C DiversBdInv CI 10.36 -.6 -2.9 +.9/D EmMktsA m EM 11.61 -2.2 -1.8 +7.8/A EmMktsI EM 12.34 -2.2 -1.7 +8.3/A EmMktsInv EM 12.03 -2.2 -1.7 +8.1/A EqGrA m LB 33.82 +2.3 +4.6 +9.1/C EqGrI LB 33.91 +2.4 +4.8 +9.6/C EqGrInv LB 33.88 +2.4 +4.7 +9.4/C EqIncA m LV 8.81 +2.0 -.8 +9.8/A EqIncC m LV 8.80 +1.9 -1.1 +9.0/B EqIncI LV 8.83 +2.1 -.6 +10.3/A EqIncInv LV 8.82 +2.1 -.7 +10.1/A EqIncR b LV 8.78 +2.0 -.9 +9.6/A EqIncR6 LV 8.84 +2.1 -.6 +10.5/A GlbGoldInv SP 8.54 -2.5 -2.4 +6.1/B GlbGrInv WS 12.93 +2.2 +6.1 +8.5/B GlbRlEsttInv GR 11.76 +1.7 -1.0 +2.8/C GovtBdA m GI 10.60 -.3 -2.3 +.1/C GovtBdInv GI 10.60 -.3 -2.2 +.3/B GovtBdR5 GI 10.60 -.2 -2.1 +.5/A GrA m LG 33.86 +2.1 +6.3 +12.3/B GrI LG 35.56 +2.2 +6.5 +12.8/B GrInv LG 34.94 +2.2 +6.5 +12.6/B GrR b LG 33.10 +2.1 +6.3 +12.0/C GrR6 LG 35.54 +2.2 +6.6 +13.0/B HYInv HY 5.57 -.4 -.6 +3.2/D HYMuniI HM 9.59 +.2 +.3 +4.9/B HYMuniInv HM 9.59 +.2 +.2 +4.7/B HeritageA m MG 21.79 +1.3 +4.7 +6.9/E HeritageC m MG 17.54 +1.3 +4.5 +6.1/E HeritageI MG 25.04 +1.4 +4.9 +7.4/D HeritageInv MG 23.57 +1.4 +4.8 +7.2/D IncandGrA m LV 40.28 +2.6 +2.9 +9.1/A IncandGrI LV 40.42 +2.6 +3.1 +9.6/A IncandGrInv LV 40.35 +2.6 +3.0 +9.3/A InAdjBdA m IP 11.40 -.6 -1.9 +.7/C InAdjBdInv IP 11.44 -.5 -1.8 +1.0/B InAdjBdR5 IP 11.43 -.6 -1.7 +1.2/B IntTrmTxFrBdI MI 11.12 +.2 -.9 +2.2/B IntTrmTxFrBdInv MI 11.12 +.1 -1.0 +2.0/C IntlBdInv IB 12.95 -4.1 -1.7 +2.1/C IntlDiscvInv FR 17.60 +1.0 +3.5 +8.7/C IntlGrA m FG 13.97 +1.5 +4.8 +5.6/C IntlGrI FG 13.77 +1.5 +5.0 +6.1/C IntlGrInv FG 13.86 +1.5 +5.0 +5.8/C IntlOppsInv FR 11.63 +.1 +4.3 +12.0/A InvGinnieMaeInv GI 10.13 -.2 -1.9 +.1/C InvGinnieMaeR5 GI 10.13 -.2 -1.8 +.3/B InvOC2020A m TE 12.58 +.5 +.6 +4.1/D InvOC2020I TE 12.61 +.6 +.8 +4.6/C InvOC2020Inv TE 12.60 +.6 +.6 +4.4/C InvOC2020R b TE 12.57 +.5 +.4 +3.8/D InvOC2025A m TG 14.96 +.6 +.7 +4.5/D InvOC2025I TG 14.98 +.6 +.9 +5.0/D InvOC2025Inv TG 14.97 +.6 +.8 +4.7/D InvOC2025R b TG 14.94 +.5 +.6 +4.2/E InvOC2030A m TH 13.09 +.7 +.9 +4.9/D InvOC2030I TH 13.12 +.7 +1.1 +5.3/D InvOC2030Inv TH 13.12 +.7 +1.0 +5.1/D InvOC2030R b TH 13.09 +.7 +.8 +4.6/E InvOC2035A m TI 16.43 +.9 +1.4 +5.3/E InvOC2035I TI 16.46 +.9 +1.5 +5.8/D InvOC2035Inv TI 16.44 +.9 +1.4 +5.6/D InvOC2035R b TI 16.42 +.9 +1.2 +5.1/E InvOC2040A m TJ 13.91 +1.0 +1.7 +5.8/E InvOC2040I TJ 13.93 +1.1 +1.8 +6.2/D InvOC2040Inv TJ 13.93 +1.1 +1.8 +6.0/D InvOC2040R b TJ 13.89 +1.0 +1.5 +5.5/E InvOC2045A m TK 17.51 +1.2 +1.9 +6.2/E InvOC2045I TK 17.55 +1.2 +2.1 +6.7/D InvOC2045Inv TK 17.53 +1.2 +2.0 +6.5/D InvOC2045R b TK 17.51 +1.2 +1.9 +6.0/E InvOC2050A m TN 14.32 +1.3 +2.2 +6.6/D InvOC2050I TN 14.35 +1.3 +2.3 +7.1/C InvOC2050Inv TN 14.33 +1.3 +2.2 +6.9/C InvOC2050R b TN 14.31 +1.2 +2.1 +6.3/E InvOC2055A m TL 15.35 +1.3 +2.3 +6.8/D InvOC2055Inv TL 15.37 +1.3 +2.3 +7.0/C InvOC:AgrInv AL 17.29 +1.1 +2.2 +6.8/B InvOC:CnsrvInv CA 13.82 +.4 +.6 +4.4/B InvOCInRetA m RI 13.36 +.5 +.5 +4.0/A InvOCInRetI RI 13.36 +.6 +.7 +4.4/A InvOCInRetInv RI 13.35 +.5 +.6 +4.2/A InvOCInRetR b RI 13.34 +.5 +.5 +3.7/A InvOCModInv MA 16.02 +.8 +1.5 +5.7/B InvOCVryAgrInv XM 18.91 +1.6 +3.4 +8.1/A InvOCVryCsrvInv XY 11.97 ... -.5 +3.1/B LgCoValInv LV 10.22 +2.2 +.5 +6.1/D MidCpValA m MV 17.53 +1.7 +.3 +9.3/A MidCpValC m MV 17.33 +1.7 +.1 +8.5/B MidCpValI MV 17.58 +1.8 +.5 +9.8/A MidCpValInv MV 17.56 +1.7 +.4 +9.6/A MidCpValR b MV 17.47 +1.7 +.2 +9.1/A MidCpValR6 MV 17.58 +1.8 +.6 +10.0/A NTCoreEqPlusG LB 17.29 +2.8 +4.2 +8.9/C NTDiversBdG CI 10.34 -.6 -2.7 +1.1/C NTEmMktsG EM 13.18 -1.9 -1.1 +8.9/A NTEqGrG LB 14.25 +2.4 +5.0 +9.6/C NTGrG LG 18.50 +2.3 +6.9 +13.0/B NTHeritageG MG 14.70 +1.4 +5.2 +7.7/D NTIntlGrG FG 12.92 +1.7 +6.2 +6.5/B NTLgCoValG LV 11.60 +2.3 +.8 +6.1/D NTMidCpValG MV 13.63 +1.9 +.9 +10.1/A NTSmCoG SB 10.16 +3.5 +5.5 +8.0/D RlEsttA m SR 26.44 +2.8 -5.6 +2.3/D RlEsttI SR 26.55 +2.9 -5.4 +2.7/C RlEsttInv SR 26.48 +2.9 -5.5 +2.6/C SelI LG 74.81 +3.1 +5.1 +12.5/B SelInv LG 73.60 +3.1 +5.0 +12.3/B ShrtDurInv CS 10.12 +.2 +.2 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.3 .../C ShtDrInfPrBdInv IP 10.16 +.1 +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 +.1 +.3 +1.0/B SmCoInv SB 16.19 +3.4 +5.2 +7.5/D SmCpGrA m SG 18.15 +3.1 +9.1 +9.8/D SmCpGrI SG 19.16 +3.1 +9.2 +10.3/C SmCpGrInv SG 18.74 +3.0 +9.1 +10.1/C SmCpValA m SV 8.85 +2.0 +2.4 +9.8/B SmCpValI SV 9.04 +1.9 +2.6 +10.4/B SmCpValInv SV 8.95 +1.9 +2.5 +10.1/B StrAlAgrsA m AL 8.55 +1.1 +2.0 +6.3/C StrAlAgrsC m AL 8.35 +1.0 +1.8 +5.6/D StrAlAgrsI AL 8.44 +1.1 +2.3 +6.8/B StrAlAgrsInv AL 8.49 +1.1 +2.2 +6.6/B StrAlCnsrvA m CA 5.79 +.3 +.4 +3.9/C StrAlCnsrvInv CA 5.80 +.3 +.4 +4.1/B StrAlModA m MA 6.94 +.7 +1.3 +5.2/C StrAlModC m MA 6.85 +.6 +.9 +4.4/D StrAlModI MA 6.97 +.7 +1.5 +5.7/B StrAlModInv MA 6.97 +.7 +1.5 +5.5/C SustEqA m LB 28.36 +1.1 +2.4 +9.9/B SustEqInv LB 28.43 +1.2 +2.5 +10.2/B UltraA m LG 45.19 +3.4 +8.6 +13.5/A UltraI LG 48.76 +3.4 +8.7 +14.0/A UltraInv LG 47.18 +3.4 +8.7 +13.7/A UtlsInv SU 16.33 -1.0 -4.2 +5.0/C ValA m LV 9.01 +2.4 +1.2 +7.2/C ValI LV 9.04 +2.4 +1.4 +7.6/C ValInv LV 9.02 +2.4 +1.3 +7.4/C ValR b LV 9.01 +2.4 +1.1 +6.9/D ZeroCoup2020Inv GI 102.56 -.1 -1.1 +.5/A ZeroCoup2025Inv GL 95.23 -1.1 -4.1 +.6/EAmerican Funds2010TgtDtRtrA m TA 10.87 +.5 -.4 +4.2 2015TgtDtRtrA m TD 11.57 +.5 -.2 +4.5 2020TgtDtRtrA m TE 12.61 +.6 +.4 +5.1 2025TgtDtRtrA m TG 13.60 +1.0 +1.2 +6.0 2030TgtDtRtrA m TH 14.70 +1.2 +1.9 +7.1 2035TgtDtRtrA m TI 15.27 +1.6 +2.9 +8.1 2040TgtDtRtrA m TJ 15.68 +1.7 +3.2 +8.5 2045TgtDtRtrA m TK 15.95 +1.8 +3.4 +8.8 2050TgtDtRtrA m TN 15.63 +1.8 +3.5 +8.9 AMCpA m LG 33.93 +2.2 +7.7 +10.7/D AmrcnBalA m MA 27.16 +1.0 +.4 +7.7/A AmrcnHiIncA m HY 10.13 -.5 -.1 +3.5/C AmrcnMutA m LV 40.97 +2.2 +.9 +8.7/B BdfAmrcA m CI 12.44 -.4 -2.7 +.9/D CptWldGrIncA m WS 52.71 +1.6 +3.5 +7.9/B CptlIncBldrA m IH 61.25 +.8 -1.7 +3.8/C CptlWldBdA m IB 19.54 -2.8 -1.7 +1.6/D EuroPacGrA m FG 57.60 +.9 +2.5 +6.4/C FdmtlInvsA m LB 63.56 +1.7 +2.4 +11.6/A GlbBalA m IH 32.73 +.1 +1.2 +4.7/B GrfAmrcA m LG 53.31 +2.1 +7.6 +13.1/B HiIncMuniBdA m HM 15.68 +.2 -.4 +4.4/C IncAmrcA m AL 23.05 +.7 -.7 +6.0/C IntlGrIncA m FB 35.23 -.4 +1.1 +4.0/C IntrmBdfAmrA m CS 13.07 -.1 -1.3 +.3/E InvCAmrcA m LB 41.20 +2.4 +2.4 +9.8/B LtdTrmTEBdA m MS 15.46 +.1 -.5 +1.2/A MortgA m GI 9.75 -.3 -2.2 +.7/A NewWldA m EM 67.86 +.3 +1.4 +7.3/A NwPrspctvA m WS 45.42 +1.6 +5.2 +10.2/A STBdAmrcA m CS 9.78 -.1 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 ... -.2 +.6/D SmCpWldA m SW 58.44 +2.1 +4.7 +8.7/C TheNewEcoA m LG 49.03 +3.0 +9.9 +12.6/B TxExBdA m MI 12.75 ... -1.1 +2.6/B TxExmptFdofCAA m MC 17.37 +.1 -1.0 +2.6/C TxExofNewYorkA m MY 10.57 ... -1.3 +2.3/C USGovtSecA m GI 13.24 -.3 -2.4 +.2/C WAMtInvsA m LV 46.44 +1.8 +2.2 +10.8/AAmerican IndependancKansasTxExBdIns SI 10.64 ... -.9 +1.6/C USInProtInstl IP 10.47 -.5 -1.6 +1.0/BAncoraThlnSmlMdI d SB 16.36 +1.6 +5.2 +9.0/CAngel OakMltStratIncAs m MU 11.25 +.5 +1.6 +3.2/B MltStratIncIns MU 11.23 +.5 +1.6 +3.5/BAquilaCHTFKTA m SI 10.43 ... -1.1 +1.7/B HawaiianTxFrA m SI 11.09 ... -1.0 +1.2/D NATFIncA m SI 10.50 -.2 -1.4 +2.2/A TxFrForUtahA m SI 10.13 -.1 -1.3 +1.9/B TxFrofArizonaA m SI 10.41 -.1 -1.3 +1.9/B TxFrofColoradoA m SI 10.26 ... -1.3 +1.4/D TxFrofOregonA m SI 10.75 -.1 -1.4 +1.2/D ArbitrageInstl NE 13.03 +.9 -.4 +1.6/C R b NE 12.65 +.9 -.5 +1.3/CArielApprecInv b MV 48.94 +1.7 +2.2 +5.1/D Inv b MV 72.13 +1.4 +3.1 +7.5/BAristotleSaulGlbOppsI d IH 13.50 +1.4 +1.6 +7.0/AArtisanEmMktsInv EM 16.48 -2.3 -1.8 +8.7/A GlbOppsInstl WS 27.65 +1.7 +6.4 +12.4/A GlbOppsInv WS 27.35 +1.7 +6.3 +12.1/A GlbValueInv WS 18.16 +.3 -.1 +7.5/B IntlInstl FG 34.40 +.2 +2.7 +2.7/E IntlInv FG 34.20 +.2 +2.6 +2.5/E IntlSmCpInv FR 23.65 -1.5 +2.4 +4.3/E IntlValueInstl FB 37.94 -.9 -2.0 +5.5/A IntlValueInv FB 37.79 -.9 -2.1 +5.3/B MidCpInstl MG 45.08 +2.6 +8.7 +7.9/D MidCpInv MG 41.37 +2.6 +8.6 +7.7/D MidCpValueInv MV 23.04 +1.5 +1.4 +6.5/C SmCpInvs SG 35.30 +3.0 +15.5 +12.8/A ValInstl LV 14.53 +2.5 +.1 +8.9/B ValInv LV 14.56 +2.5 ... +8.7/BAshmoreEmMktsLcCyBdIns XP 7.32 -8.2 -4.5 +1.9 EmMktsTtlRetIns EB 7.75 -4.9 -4.8 +4.5AuxierFocInv d LV 22.18 +.9 -.6 +6.5/DAve MariaMariaWldEq WS 15.35 +2.4 +1.8 +5.5/D Value MB 21.90 +1.2 +4.9 +4.9/DBBHCorelN d LB 20.29 +.3 -2.7 +6.8/E LtdDurN UB 10.17 +.2 +.6 +1.7/ABMODivIncI LV 14.57 +2.1 +2.3 +10.7/A IntermTxFrI MI 11.09 +.1 -.9 +2.4/B IntermTxFrY MI 11.09 ... -1.0 +2.2/B LgCpGrI LG 19.06 +2.4 +5.4 +13.6/A LgCpGrY LG 18.88 +2.4 +5.2 +13.3/B LgCpValI LV 15.93 +.6 -1.3 +7.5/C LowVolEqI LV 14.70 +.3 -.1 +7.0/D MidCpGrI MG 17.16 +2.2 +6.5 +6.8/E MidCpValI MV 12.25 +1.0 -1.5 +6.0/D ShrtTrmIncAdvI CS 9.27 +.1 -.2 +1.2/B ShrtTxFrI MS 10.12 +.2 +.1 +1.2/B SmCpGrI SG 20.01 +3.1 +7.3 +5.5/E StratIncY MU 9.10 -.9 -2.2 +2.2/D TCHCorPlusBdI CI 11.32 -.5 -2.6 +1.9/A TCHCorPlusBdY CI 11.32 -.6 -2.7 +1.7/B TCHCorpIncI TW 12.67 -.7 -2.9 +3.5/A TCHCorpIncY TW 12.69 -.7 -2.9 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.83 +1.3 +2.1 +6.1/B BdM CI 12.25 -.4 -2.7 +1.2/C EmMktsM EM 11.89 -1.3 -.8 +6.7/B IncStkM LV 9.48 +2.8 +1.9 +9.7/A IntermBdM CS 12.22 -.1 -1.2 +.9/C IntlApprecM FB 14.57 -.1 +1.0 +3.8/D IntlM FB 14.18 +.7 +2.5 +5.4/B LgCpStkM LB 6.24 +2.2 +3.4 +9.5/C MAIntrmMnBdM MT 12.35 ... -1.2 +1.8/C MdCpMltStratM MG 18.24 +2.3 +5.3 +8.8/C NYIntrmTEBdM MN 10.85 ... -1.2 +2.0/B NtnIntrmMnBdM MI 13.23 +.1 -1.1 +2.1/C NtnSTMnBdM MS 12.66 +.1 ... +.6/D PEIntrmMnBdM MP 11.88 +.1 -.9 +1.9/D STUSGovtSecM GS 11.49 ... -.6 .../D SmCpMltStratM SG 21.69 +4.0 +8.1 +11.4/BBairdAggrgateBdInstl CI 10.48 -.5 -2.8 +1.6/B CorPlusBdInstl CI 10.83 -.5 -2.6 +2.0/A IntermBdInstl CI 10.73 -.3 -1.8 +1.1/C QlInTrmMnBdIns MI 11.32 ... -1.0 +1.4/E ShrtTrmBdInstl CS 9.56 +.2 -.2 +1.2/BBaronAsstInstl MG 76.32 +2.0 +8.3 +11.7/A AsstRetail b MG 73.74 +1.9 +8.2 +11.4/A DiscvInstl SG 19.91 +5.5 +8.8 +14.8/A DiscvRetail b SG 19.72 +5.5 +8.7 +14.5/A EmMktsInstl EM 15.07 -1.7 -2.0 +6.7/B EmMktsRetail b EM 15.02 -1.7 -2.0 +6.4/B FifthAvenuGrIns LG 29.31 +3.5 +13.1 +15.0/A FifthAvenuGrRtl b LG 28.79 +3.5 +13.0 +14.7/A FocedGrInstl MG 16.63 +1.8 +6.2 +7.5/D GrInstl MG 74.13 +3.0 +6.6 +10.0/B GrRetail b MG 72.05 +3.0 +6.5 +9.7/B IntlGrInstl FG 24.93 +.6 +3.1 +9.3/A IntlGrRetail b FG 24.61 +.6 +3.0 +9.0/A OppInstl MG 20.57 +4.5 +16.9 +14.1/A OppRetail b MG 19.85 +4.5 +16.8 +13.8/A PtnrsInstl MG 54.11 +3.1 +8.8 +10.8/B PtnrsRetail b MG 52.98 +3.1 +8.7 +10.5/B RlEsttInstl SR 28.62 +.5 -4.6 +4.2/B RlEsttRetail b SR 28.19 +.5 -4.7 +3.9/B SmCpInstl SG 31.31 +1.9 +6.7 +10.7/C SmCpRetail b SG 30.21 +1.9 +6.6 +10.4/CBarrett AssociatesBarrettOpp LV 30.44 +.7 +1.5 +11.8/ABeckerValEqRetail d LV 19.57 +.6 +.4 +7.0/DBerkshireFoc d ST 25.17 +2.1 +17.2 +18.7/CBernsteinCaliforniaMuni SS 14.01 +.2 -.5 +1.4/A IntermDur CI 12.78 -.4 -2.3 +1.7/B IntermDurInstl CI 14.57 -.4 -2.2 +1.8/A NewYorkMuni SS 13.72 +.1 -.8 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.2 +.4/EBerwynInc d XY 13.51 +.7 +1.3 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.35 +.1 -1.3 +1.7/BBlackRock4060TrgtAlInvC m CA 11.63 +.3 -.9 +2.6 AdUSTtlMInvA m LB 26.07 +2.3 +2.8 +7.5/E AdUSTtlMInvIns LB 27.21 +2.3 +2.9 +7.8/D AdUSTtlMInvInvC m LB 16.96 +2.2 +2.4 +6.7/E AdvtgGlbInstl WS 22.18 +.8 +2.0 +6.3/C AdvtgGlbInvA m WS 21.09 +.7 +1.8 +6.0/D AdvtgGlbInvC m WS 17.32 +.7 +1.6 +5.1/D AdvtgIntlIns FB 17.65 +.8 +2.0 +6.4/A AdvtgIntlInvA m FB 17.47 +.8 +1.9 +6.1/A AdvtgLCCorIns LB 17.02 +1.7 +3.9 +10.9/A AdvtgLCCorInvA m LB 16.42 +1.7 +3.9 +10.6/A AdvtgLCCorInvC m LB 14.12 +1.7 +3.5 +9.7/B AdvtgLCValIns LV 29.56 +1.0 +1.0 +9.1/A AdvtgLCValInvA m LV 28.98 +.9 +.9 +8.8/B AdvtgLCValInvC m LV 26.94 +.9 +.6 +8.0/C AdvtgLgCpGrIns LG 16.25 +2.5 +6.9 +12.4/B AdvtgLgCpGrInvA m LG 15.56 +2.4 +6.8 +12.0/C AdvtgSmCpGrIns SG 21.53 +4.1 +9.9 +8.5/D AdvtgSmCpGrInvA m SG 16.63 +4.1 +9.8 +8.2/E AsaDrgnIns DP 17.06 -.6 -.5 +3.5/E AsaDrgnInvA m DP 16.84 -.6 -.6 +3.2/E BalCptlInstl MA 23.21 +1.2 +2.2 +7.7 BalCptlInvA m MA 23.11 +1.2 +2.2 +7.4 BalCptlInvC m MA 20.15 +1.2 +1.9 +6.6 BasValInstl LV 26.77 +2.2 +2.0 +5.3/E BasValInvA m LV 26.45 +2.2 +1.9 +5.0/E BasValInvC m LV 23.37 +2.1 +1.5 +4.2/E CAMuniOppsInstl MF 12.72 +.6 +.7 +4.2/A CAMuniOppsInvA m MF 12.70 +.5 +.5 +3.9/A CAMuniOppsInvA1 b MF 12.72 +.6 +.7 +4.1/A CorBdInstl CI 9.25 -.4 -2.5 +1.0/D CorBdInvA m CI 9.26 -.4 -2.7 +.7/D CorBdInvC m CI 9.22 -.5 -3.0 -.1/E CorBdK CI 9.28 -.4 -2.5 +1.0/C CorBdSvc b CI 9.25 -.4 -2.7 +.7/D CptlApprecInstl LG 31.08 +2.6 +11.6 +13.6/A CptlApprecInvA m LG 28.83 +2.6 +11.4 +13.3/B CptlApprecInvC m LG 21.55 +2.5 +11.1 +12.4/B CptlApprecK LG 31.25 +2.7 +11.6 +13.8/A CptlApprecR b LG 24.01 +2.6 +11.3 +13.0/B CrdtStrIncIns MU 10.16 -.2 +.2 +3.8/A CrdtStrIncInvA m MU 10.15 -.2 +.1 +3.6/A EmMktsInstl EM 23.76 -1.5 +.8 +6.6/B EmMktsInvA m EM 22.90 -1.5 +.7 +6.2/B EngyResInvA m EE 19.95 +8.9 +7.8 -7.3/E EqDivInstl LV 23.00 +1.9 +1.5 +10.6/A EqDivInvA m LV 22.93 +1.8 +1.4 +10.3/A EqDivInvC m LV 22.10 +1.7 +1.1 +9.5/A EqDivR b LV 23.09 +1.8 +1.2 +10.0/A EuroInvA m ES 15.52 +.1 +1.9 +.7/E Exch LB 1055.65 -.1 +.7 +8.0/D FltngRtIncInstl BL 10.17 ... +1.6 +3.7/B FltngRtIncInvA m BL 10.17 ... +1.4 +3.4/C FltngRtIncInvC m BL 10.17 -.1 +1.3 +2.7/E FocGrInvA m LG 4.26 +3.1 +12.4 +14.2/A GNMAInstl GI 9.16 -.3 -2.0 +.5/A GNMAInvA m GI 9.20 -.4 -2.0 +.2/C GNMAInvC m GI 9.16 -.3 -2.3 -.5/E GlbAllcIncInstl IH 19.79 -.1 -.1 +3.4 GlbAllcIncInvA m IH 19.66 -.1 -.2 +3.1 GlbAllcIncInvC m IH 17.70 -.2 -.4 +2.4 GlbAllcIncR b IH 18.70 -.1 -.3 +2.8 GlbLSCrdtInstl XS 10.41 -.5 +.6 +1.5/D GlbLSCrdtInvA m XS 10.39 -.5 +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.5/E HYBdInstl HY 7.66 -.2 +.3 +4.6/A HYBdInvA m HY 7.66 -.1 +.2 +4.3/B HYBdInvC m HY 7.67 -.1 -.1 +3.5/C HYBdK HY 7.67 ... +.5 +4.7/A HYBdSvc b HY 7.66 -.2 +.2 +4.3/B HYMuniInstl HM 9.54 +.4 +.4 +5.2/A HighEqIncIns LV 27.43 +1.1 +.7 +5.0/E HighEqIncInvA m LV 23.54 +1.1 +.6 +4.6/E HighEqIncInvC m LV 15.91 +1.0 +.3 +3.9/E HthSciOpIns SH 58.46 +2.6 +4.1 +6.0/A HthSciOpInvA m SH 55.78 +2.5 +4.0 +5.7/A HthSciOpInvC m SH 49.04 +2.5 +3.7 +4.9/B InProtBdInstl IP 10.43 -.5 -1.5 +.9/C InProtBdInvA m IP 10.18 -.6 -1.6 +.6/D InProtBdInvC m IP 9.85 -.7 -1.8 -.1/E IntlDivIns FB 29.17 ... -5.4 -.4/E IntlDivInvA m FB 27.28 -.1 -5.5 -.7/E IntlInstl FB 17.36 -.6 -2.3 +4.9/B IntlInvA m FB 16.98 -.6 -2.4 +4.5/C IntlInvC m FB 15.81 -.7 -2.7 +3.5/D LCFocGrIns LG 14.81 +3.2 +12.9 +16.1/A LCFocGrInvA m LG 13.82 +3.1 +12.7 +15.7/A LCFocGrInvC m LG 10.92 +3.0 +12.4 +14.8/A LPDyn2020Instl TE 16.07 +1.0 +1.1 +5.0 LPDyn2020InvA m TE 14.79 +1.0 +1.0 +4.7 LPDyn2030Instl TH 14.48 +1.5 +2.1 +6.4 LPDyn2030InvA m TH 13.92 +1.5 +2.0 +6.2 LPDyn2040Instl TJ 18.39 +1.9 +2.4 +7.5 LPDyn2040InvA m TJ 16.83 +1.9 +2.3 +7.2 LatinAmerInstl LS 49.49 -9.0 -.9 +5.1/C LatinAmerInvA m LS 48.86 -9.0 -1.0 +4.8/C LngHrznEqInvA m WS 13.31 +1.4 +2.1 +3.0/E LowDurBdInstl CS 9.49 +.1 ... +1.2/B LowDurBdInvA m CS 9.48 ... -.2 +.9/C LowDurBdInvC m CS 9.48 -.1 -.6 +.2/E LowDurBdK CS 9.48 ... -.1 +1.3/B ManagedIncK XY 9.91 ... -.2 +4.4 MidCapDivIns MV 18.80 +1.6 +3.2 +7.2/C MidCapDivInvA m MV 17.94 +1.6 +3.1 +6.9/C MidCpGrEqInstl MG 24.99 +2.3 +10.9 +12.6/A MidCpGrEqInvA m MG 21.73 +2.3 +10.7 +12.2/A MidCpGrEqInvC m MG 17.13 +2.2 +10.4 +11.4/A NJMuniBdInstl MJ 10.96 ... -.8 +3.6/A NJMuniBdInvA m MJ 10.97 +.1 -.9 +3.4/A NYMuniOppsInstl MN 11.28 +.3 +.3 +4.5/A NYMuniOppsInvA m MN 11.28 +.2 +.2 +4.2/A NYMuniOppsInvA1 b MN 11.28 +.2 +.2 +4.4/A NYMuniOppsInvC m MN 11.28 +.2 -.1 +3.5/A NatrlResTrInstl SN 34.29 +5.3 +4.4 +2.1/C NatrlResTrInvA m SN 32.54 +5.3 +4.3 +1.8/C NtnlMnInstl MI 10.73 +.2 -.7 +2.7/A NtnlMnInvA m MI 10.73 ... -.9 +2.5/B NtnlMnInvC m MI 10.74 +.1 -1.1 +1.7/D PAMuniBdInstl MP 10.90 +.1 -.8 +3.0/A PAMuniBdInvA m MP 10.91 +.1 -.9 +2.8/B ShrtTrmMuniIns MS 10.05 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.3/E StrGlbBdIncIns IB 5.87 -2.1 -1.2 +2.9 StrGlbBdIncIvA m IB 5.87 -2.1 -1.2 +2.7 StrIncOpA m NT 9.82 -.4 -.2 +1.9/C StrIncOpC m NT 9.81 -.5 -.5 +1.1/E StrIncOpIns NT 9.82 -.4 -.1 +2.2/C StratMuOpIns MI 11.70 +.4 +.7 +4.7/A StratMuOpInvA m MI 11.69 +.3 +.6 +4.4/A StratMuOpIvC m MI 11.69 +.2 +.3 +3.7/A TactOppsInstl TV 15.08 +1.3 +4.6 +2.4/D TactOppsInvA m TV 14.97 +1.3 +4.5 +2.1/D TechOppsInstl ST 28.91 +3.8 +13.6 +23.0/A TechOppsInvA m ST 26.89 +3.8 +13.6 +22.6/A TechOppsInvC m ST 22.91 +3.8 +13.2 +21.7/A TtlRetInstl CI 11.25 -.5 -2.6 +1.4 TtlRetInvA m CI 11.26 -.6 -2.6 +1.1 TtlRetInvC m CI 11.25 -.6 -3.0 +.4 TtlRetR b CI 11.26 -.6 -2.8 +.8 USGovtBdInstl GI 10.05 -.3 -2.2 +.5/B USGovtBdInvA m GI 10.08 -.2 -2.2 +.2/C USMortgInstl CI 9.90 -.3 -1.9 +1.3/BBogle Investment ManSmCpGrInstl SB 32.65 +4.7 +4.5 +8.1/DBoston PartnersLSEqInstl LO 21.99 +2.1 -1.3 +7.3/A SmCpValIIInstl SV 27.07 +3.4 +3.1 +9.2/C SmCpValIIInv b SV 25.90 +3.4 +3.0 +9.0/CBoston TrustAsstMgmt AL 47.31 +1.2 +.9 +8.4/A Eq LB 24.01 +1.6 +1.6 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.24 +2.4 +.3 +5.9/EBrandesIntlEqI FV 18.79 -.3 +5.4 +4.2/BBridgesInvm LG 63.68 +3.1 +5.2 +9.4/EBridgewayAggresivInvs1 MB 77.22 +3.1 +2.5 +8.5/B BlueChip35Idx LB 14.72 +1.9 +1.0 +10.0/B SmCpVal SV 28.76 +6.9 +8.4 +9.8/B UltraSmCo SV 30.95 +.8 +2.3 +.4/E UltraSmCoMkt d SB 15.48 +4.4 +8.6 +10.3/BBright RockMidCpGrInstl MG 17.52 +.9 +1.8 +10.2/B QualLgCpInstl LB 16.39 +1.6 -1.1 +7.0/EBroadviewOpp SB 36.98 +4.3 +7.1 +6.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.41 +1.5 -1.7 -.2/E GlbLtdInfrasY XO 12.41 +1.6 -1.7 -.2/E GlbLtdRlEsttI GR 12.87 +2.1 -2.6 +2.5/CBrown AdvisoryFlexEqIns d LG 21.91 +3.6 +5.5 +10.9/C GrEqInstl d LG 23.36 +1.5 +11.3 +12.2/B GrEqInv d LG 23.14 +1.5 +11.2 +12.0/C IntermIncInv d CI 10.32 -.2 -1.5 +1.1/C MrylndBdInv d SI 10.47 +.1 -.3 +1.9/B SmCpFdmtlValIns d SB 28.85 +2.4 +1.4 +9.4/C SmCpGrInv d SG 19.75 +1.0 +6.4 +10.8/C SmrstEmMktsIns d EM 10.71 -5.7 -4.7 +3.2/EBrown Cap MgmtSmCoInv b SG 102.98 +3.2 +15.4 +18.5/ABruceBruce MA 514.73 +1.4 -2.0 +5.2/CBuffaloDiscv MG 25.25 +1.8 +4.3 +9.8/B EmergOpps SG 16.82 +2.9 +7.7 +10.3/C FlexInc AL 15.66 +2.4 +1.2 +6.1/C Gr LG 31.59 +3.4 +8.4 +10.2/D HY HY 10.96 -.1 -.5 +3.3/D LgCp LG 30.26 +3.7 +4.2 +11.4/C MidCp MG 14.42 +.8 +6.0 +5.0/E SmCp SG 16.28 +5.6 +11.1 +11.7/BCG Capital MarketsCorFI CI 7.81 -.6 -2.8 +1.2/C EmMktsEqInvms EM 15.74 -2.8 -3.0 +7.8/A IntlEq FB 13.22 +.9 +1.8 +5.2/B IntlFI IB 7.81 -.5 +1.0 +3.5/A LgCpEq LG 20.05 +1.8 +3.2 +9.0/E MuniBdInvms ML 9.10 ... -1.7 +2.0/E SmMidCpEq SG 21.72 +2.7 +4.6 +5.4/ECGMFoc LB 53.33 +.4 ... +7.9/D Mut AL 31.23 -1.2 +.7 +6.1/C Rlty MB 30.47 -1.1 -5.2 +7.2/CCMAdvsFI CS 11.15 ... -.6 +2.2/ACRMMidCpValInstl MB 22.98 +2.3 +5.4 +10.2/A SmCpValInstl SB 19.95 +2.8 +.8 +10.3/B SmCpValInv SB 17.30 +2.8 +.7 +10.0/BCalamosCnvrtA m CV 18.52 +1.5 +5.2 +5.0/D CnvrtC m CV 18.32 +1.4 +4.9 +4.3/D CnvrtInstl CV 16.61 +1.5 +5.3 +5.3/C EvolvingWldGrA m EM 15.09 -1.8 -1.0 +3.0/E EvolvingWldGrI EM 15.18 -1.9 -1.0 +3.3/D GlbGrIncA m IH 9.68 +.8 +2.3 +5.7/A GlbGrIncC m IH 8.60 +.8 +2.0 +4.9/B GlbGrIncI IH 9.96 +.8 +2.4 +5.9/A GrA m LG 34.53 +2.3 +6.3 +8.3/E GrC m LG 21.95 +2.2 +6.0 +7.5/E GrIncA m AL 33.10 +1.7 +3.5 +8.2/A GrIncC m AL 33.25 +1.7 +3.2 +7.3/A GrIncInstl AL 31.84 +1.7 +3.6 +8.4/A GrInstl LG 45.25 +2.3 +6.4 +8.6/E IntlGrA m FG 21.57 +.9 +.8 +6.7/B IntlGrInstl FG 22.08 +.9 +.9 +6.9/B MktNetrlIncA m NE 13.51 +.4 +2.2 +3.4/A MktNetrlIncC m NE 13.71 +.4 +1.9 +2.7/A MktNetrlIncIns NE 13.36 +.5 +2.4 +3.7/ACalvertBalA m MA 31.79 +1.2 +.7 +4.4/D BalC m MA 30.75 +1.1 +.4 +3.6/E BdA m CI 15.69 -.3 -2.0 +1.9/A EqA m LG 45.00 +.6 +4.9 +9.9/D EqC m LG 26.42 +.5 +4.6 +9.1/E IncA m TW 15.90 -.8 -3.3 +2.3/C IntlEqA m FB 18.02 +1.7 +2.4 +2.4/E MdCpA m MB 32.79 +2.0 +4.0 +3.1/E RspMuniIncA m MI 15.61 ... -1.1 +2.4/B ShrtDurIncA m CS 15.85 ... -.4 +1.4/B USLCCrRspnbIdxA m LB 22.78 +1.9 +2.5 +9.4/CCambiarGlblUltrFcsInv d WS 20.14 +1.5 +1.5 +.8/E IntlEqInv d FB 28.73 ... +1.1 +4.1/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.2 +2.7 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.3 +3.1 +12.6/A NL Vanguard TtlSMIdxInv LB 128,610 +2.3 +3.0 +12.5/A NL Vanguard InsIdxIns LB 126,873 +2.2 +2.7 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 +.3 +1.1 +5.7/B NL Vanguard TtlSMIdxIns LB 116,137 +2.3 +3.1 +12.6/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.3 +1.1 +5.8/B NL Vanguard InsIdxInsPlus LB 93,127 +2.2 +2.7 +12.8/A NL Fidelity Contrafund LG 92,766 +2.7 +8.5 +15.1/B NL American Funds GrfAmrcA m LG 87,045 +2.1 +7.6 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.2 -.2 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.4 -2.7 +1.5/C NL Fidelity 500IndexPrm LB 75,376 +2.2 +2.7 +12.8/A NL American Funds IncAmrcA m AL 74,403 +.7 -.7 +7.1/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.3 +1.1 +5.8/B NL Dodge & Cox Stk LV 69,557 +1.7 +2.2 +12.9/A NL American Funds CptlIncBldrA m IH 68,646 +.8 -1.7 +5.4/B 5.75 Dodge & Cox IntlStk FB 64,497 -.9 -.8 +5.8/B NL American Funds AmrcnBalA m MA 63,159 +1.0 +.4 +8.6/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.4 +2.4 +12.1/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 42.83 +9.6 888-776-3637 Jacob MicroCpGrInstl d SG NL 15.25 +9.1 888-522-6239 Jacob MicroCpGrInv m SG NL 13.98 +9.0 888-522-6239 BlackRock EngyResInstl EE NL 23.28 +8.9 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.95 +8.9 800-441-7762 BlackRock EngyResInvC m EE 1.00 14.00 +8.9 800-441-7762 Schneider SmCpVal d SV NL 16.16 +8.7 888-520-3277 Meridian EqIncLegacy d LG NL 17.69 +8.5 800-446-6662 Kinetics ParadigmInstl d MG NL 55.06 +8.2 800-930-3828 Kinetics ParadigmNoLoad d MG NL 54.68 +8.2 800-930-3828 Kinetics SmCptlOppsNLd d SB NL 60.86 +8.1 800-930-3828 Oberweis ChinaOpps m CH NL 17.10 +8.1 800-323-6166 Ivy EngyA m EE 5.75 13.71 +8.0 800-777-6472 Ivy EngyC m EE 1.00 12.71 +8.0 800-777-6472 Kinetics SmCptlOppsAdvC m SB 1.00 56.56 +8.0 800-930-3828 ProFunds UltSmCpInv LE NL 65.64 +7.8 888-776-3637 Rydex EngySvcsH b EE NL 27.74 +7.7 800-820-0888 Rydex EngySvcsInv EE NL 30.49 +7.7 800-820-0888 Guinness Atkinson GlbEngy EE NL 25.91 +7.6 800-915-6566 ProFunds UltJapanInv LE NL 25.72 +7.5 888-776-3637 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.11 +29.1 888-776-3637 Kinetics SmCptlOppsNLd d SB NL 60.86 +18.8 800-930-3828 Lord Abbett DevelopingGrI SG NL 31.66 +18.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.65 +18.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.65 +18.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.82 +18.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 26.89 +18.5 888-522-2388 Kinetics SmCptlOppsAdvC m SB 1.00 56.56 +18.4 800-930-3828 Lord Abbett DevelopingGrC m SG 1.00 20.65 +18.2 888-522-2388 Virtus InvtvGrStkIns LG NL 24.85 +17.8 888-784-3863 Berkshire Foc d ST NL 25.17 +17.2 877-526-0707 Touchstone SdCptlInsGr LG NL 24.09 +17.1 800-543-0407 AMG FrontierSmCpGrZ SG NL 12.83 +17.0 800-835-3879 Touchstone SdCptlSelGrY LG NL 17.03 +17.0 800-543-0407 AMG FrontierSmCpGrI SG NL 12.54 +16.9 800-835-3879 Baron OppInstl MG NL 20.57 +16.9 800-992-2766 Touchstone SdCptlSelGrA m LG 5.75 16.14 +16.9 800-543-0407 Baron OppRetail b MG NL 19.85 +16.8 800-992-2766 Touchstone SdCptlSelGrZ b LG NL 16.15 +16.8 800-543-0407 Firsthand TechOpps ST NL 11.64 +16.6 888-884-2675 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 55

OppInstl LV 23.59 +.6 -.7 +7.4/C OppInv LV 23.65 +.6 -.8 +7.2/C SmCpInstl d SB 20.45 +2.8 +4.8 +2.8/E SmCpInv d SB 19.99 +2.8 +4.8 +2.7/ECarillonClVtCptlApprA m LG 44.08 +2.6 +5.0 +13.3/B EagleGrIncA m LV 20.79 +.5 -.6 +8.5/B EagleGrIncC m LV 19.90 +.4 -.9 +7.7/C EglMidCpGrA m MG 60.54 +2.1 +7.2 +11.6/A EglMidCpGrC m MG 48.51 +2.0 +6.9 +10.8/B EglMidCpStkA m MG 28.87 +.9 +1.7 +6.9/E EglSmCpGrA m SG 63.44 +3.4 +6.4 +10.0/D EglSmCpGrC m SG 46.96 +3.3 +6.1 +9.2/D ReamsCore+BdI CI 30.74 -.4 -2.6 +1.1/C ReamsCoreBdI CI 11.08 -.3 -2.3 +1.3/C ReamsUnconsBdI NT 11.57 -.3 -1.4 +1.7/D ReamsUnconsBdY b NT 11.62 -.5 -1.6 +1.4/D ScoutIntlI FB 21.68 +.3 +1.0 +5.1/B ScoutMdCpI MB 19.59 +2.1 +3.1 +12.9/A ScoutSmCpI SG 29.26 +2.7 +4.8 +14.7/ACausewayIntlValInstl d FV 17.22 +.9 -.6 +3.6/B IntlValInv d FV 17.09 +.9 -.7 +3.5/CCenter Coast CapitalBrkdMLPFocA m LP 7.08 +6.0 +.1 -6.2/A BrkdMLPFocC m LP 6.53 +5.8 -.4 -7.0/BChamplainSmCoAdv b SG 21.91 +4.9 +10.1 +14.6/ACity National RochdaCorpBdServicing CS 10.17 -.1 -1.2 +.6 DivIncN b LV 37.70 +1.0 -5.7 +4.9/EClearBridgeAggresivGrA m LG 211.28 +1.6 +3.9 +4.2/E AggresivGrC m LG 169.22 +1.5 +3.6 +3.5/E AggresivGrI LG 233.20 +1.6 +4.0 +4.5/E AggresivGrIS LG 235.70 +1.6 +4.0 +4.6/E AllCpValA m LV 14.35 +2.3 -1.3 +7.6/C AllCpValC m LV 12.37 +2.2 -1.5 +6.9/D ApprecA m LB 23.88 +1.7 +1.2 +9.0/C ApprecC m LB 22.99 +1.6 +.9 +8.2/D ApprecI LB 23.74 +1.7 +1.3 +9.3/C ApprecIS LB 23.81 +1.7 +1.3 +9.4/C CBIntlSmCpI FA 19.32 +1.5 +1.0 +6.5/C DivStrat1 LB 23.09 +1.1 -1.5 +8.9/C DivStratA m LB 23.07 +1.1 -1.6 +8.6/D DivStratC m LB 22.73 +1.0 -1.9 +7.8/D DivStratI LB 23.68 +1.1 -1.5 +8.9/C IntlGrC m FG 42.61 +2.7 +6.3 +8.2/A IntlGrI FG 49.11 +2.8 +6.7 +9.3/A IntlValA m FV 11.80 -.4 -.2 +4.0/B IntlValIS FV 11.86 -.4 ... +4.5/B LgCpGrA m LG 43.52 +2.8 +7.1 +13.3/A LgCpGrC m LG 35.04 +2.7 +6.8 +12.6/B LgCpGrI LG 48.23 +2.8 +7.2 +13.7/A LgCpValA m LV 32.72 +.2 -1.2 +6.2/D LgCpValC m LV 31.76 +.2 -1.4 +5.4/E LgCpValI LV 32.67 +.2 -1.1 +6.5/D MidCpA m MB 33.51 +2.6 +.2 +5.1/D MidCpC m MB 26.78 +2.6 ... +4.4/E MidCpI MB 37.20 +2.7 +.4 +5.5/D MidCpIS MB 37.55 +2.7 +.4 +5.6/D SmCpC m SG 39.95 +3.6 +3.8 +10.2/C SmCpGrA m SG 37.54 +4.7 +14.4 +12.5/B SmCpGrI SG 40.02 +4.8 +14.6 +12.8/A SmCpGrIS SG 40.41 +4.7 +14.6 +13.0/A SmCpGrR b SG 36.62 +4.7 +14.3 +12.2/B SmCpI SG 63.11 +3.7 +4.2 +11.3/B SmCpValA m SV 20.48 +5.9 +2.9 +7.2/D TactDivIncA m MV 16.31 +2.3 -1.7 -.8/E TactDivIncC m MV 15.49 +2.2 -2.0 -1.5/E TactDivIncI MV 16.43 +2.4 -1.7 -.5/E ValTrustC m LB 78.25 +.2 -2.2 +4.6/E ValTrustI LB 93.91 +.3 -1.8 +5.6/EClermontCLSGrandIncN CA 11.48 +1.0 +1.1 +4.4/BClipperClipper LB 124.70 +2.2 +3.5 +12.1/ACohen & SteersDivVal,IncInstl LB 15.15 +1.7 -.5 +8.2/D GlbInfras,IncI XO 18.56 +.4 -3.3 +3.3/B GlbRltys,IncA m GR 51.89 +1.6 -1.7 +3.7/B GlbRltys,IncI GR 52.15 +1.6 -1.6 +4.1/B InstlRltys SR 40.91 +3.5 -4.9 +4.2/A IntlRltyA m GR 12.19 +.3 +1.4 +4.3/B IntlRltyI GR 12.28 +.3 +1.6 +4.7/A PrfrdScInc,IncA m RR 13.58 -.8 -2.3 +4.9/B PrfrdScInc,IncC m RR 13.50 -.9 -2.5 +4.2/D PrfrdScInc,IncI RR 13.61 -.8 -2.2 +5.2/B RlEsttSecIncA m SR 13.90 +3.2 -5.6 +5.0/A RlEsttSecIncC m SR 12.59 +3.1 -5.8 +4.3/A RlEsttSecIncIns SR 14.63 +3.1 -5.5 +5.3/A Rltys SR 60.81 +3.5 -5.0 +3.9/BColorado BondSharesATxEx f SI 9.06 +.4 +1.9 +4.7/AColumbiaAMTFrCAIMBIns MF 10.22 +.1 -.9 +2.3/B AMTFrCTIMBIns SI 10.28 ... -1.0 +1.4/C AMTFrIMBA m MI 10.25 ... -1.3 +1.9/C AMTFrIMBIns MI 10.25 ... -1.3 +2.1/C AMTFrMAIMBIns MT 10.31 ... -1.2 +1.6/D AMTFrNYIMBIns MN 11.62 +.1 -1.0 +1.9/B AMTFrORIMBIns SI 12.09 ... -1.1 +1.7/B AMTFrSCIMBIns SI 9.95 ... -1.2 +1.8/B AcornA m MG 13.99 +3.1 +8.3 +10.8/B AcornC m MG 7.10 +2.9 +7.9 +9.9/B AcornIns MG 16.67 +3.1 +8.3 +11.1/B AcornIntSelIns FG 30.21 +1.9 +3.3 +9.0/A AcornIntlA m FR 47.97 ... +3.1 +5.9/E AcornIntlC m FR 45.84 -.1 +2.8 +5.1/E AcornIntlIns FR 48.08 ... +3.2 +6.2/E AcornSelA m MG 15.18 +3.1 +3.8 +10.7/B AcornSelIns MG 17.20 +3.1 +4.0 +11.0/B AcornUSAIns SG 16.79 +3.7 +10.4 +10.8/C BalA m MA 40.83 +.8 -1.2 +5.5/C BalIns MA 40.76 +.8 -1.1 +5.8/B BdA m CI 8.23 -.5 -2.7 +1.3/B BdIns CI 8.23 -.5 -2.6 +1.6/B ContrCoreA m LB 25.58 +1.5 -.4 +8.6/D ContrCoreIns LB 25.77 +1.5 -.3 +8.8/C ContrCoreV f LB 25.33 +1.5 -.4 +8.6/D ContrEurpA m ES 7.55 +1.6 +3.1 +3.2/D ConvrtSecsA m CV 20.89 +2.1 +5.4 +6.5/B ConvrtSecsIns CV 20.93 +2.1 +5.5 +6.8/A CorpIncA m TW 9.81 -.8 -3.8 +2.0/D CorpIncIns TW 9.80 -.8 -3.8 +2.2/C CptAllcAgrA m AL 13.64 +1.3 +1.6 +7.8/A CptAllcAgrC m AL 13.29 +1.2 +1.3 +7.0/B CptAllcCnsA m XY 10.13 -.1 -1.3 +2.6/D CptAllcMdAgA m MA 13.08 +.9 +.9 +6.7/A CptAllcMdAgC m MA 13.10 +.9 +.6 +5.9/B CptAllcMdAgIns MA 13.06 +1.0 +1.1 +6.9/A CptAllcMdCnsA m CA 11.08 +.3 -.5 +3.9/C CptAllcModA m CA 11.65 +.6 +.2 +5.5/A CptAllcModC m CA 11.55 +.6 ... +4.7/A DiscpCoreA m LB 12.37 +2.1 +3.6 +10.1/B DiscpSmCoreV f SB 7.21 +3.1 +3.6 +5.1/E DivIncA m LV 21.78 +1.3 -.8 +10.0/A DivIncC m LV 21.09 +1.2 -1.1 +9.1/A DivIncIns LV 21.80 +1.3 -.7 +10.2/A DivIncV f LV 21.79 +1.3 -.8 +9.9/A DivOppA m LV 9.69 +1.4 +.7 +7.4/C DivOppC m LV 9.48 +1.4 +.5 +6.6/D EmMktsIns EM 13.46 -2.0 -2.5 +7.7/A FltRtA m BL 9.15 +.3 +2.3 +4.0/B GlEngNatResA m SN 21.18 +4.2 +7.1 +4.9/B GlEngNatResI SN 21.45 +4.3 +7.1 +5.1/B GlbDivOppA m WS 18.90 +.2 -2.2 +3.4/E GlbDivOppIns WS 18.96 +.2 -2.1 +3.7/E GlbEqValA m WS 14.29 +.6 +.7 +5.7/D GlbOppsA m IH 13.88 ... +1.2 +6.1/A GlbStratEqA m WS 15.75 +1.5 +2.6 +8.5/B GlbStratEqC m WS 13.45 +1.4 +2.2 +7.7/B GlbTechGrA m ST 33.69 +4.4 +11.5 +22.3/A GlbTechGrC m ST 30.28 +4.3 +11.1 +21.3/B GlbTechGrIns ST 35.00 +4.4 +11.6 +22.6/A GrtrChinaA m CH 53.77 +4.4 +5.2 +8.9/B HYBdA m HY 2.86 -.7 -1.7 +3.3/D HYBdC m HY 2.84 -1.1 -2.1 +2.6/E HYMuniA m HM 10.48 +.1 +.3 +3.8/D HYMuniIns HM 10.49 +.2 +.5 +4.0/C IncBuilderA m XY 11.82 +.1 -.5 +3.9/A IncOppsA m HY 9.57 -1.1 -1.9 +3.0/D LgCpEnhCoreA b LB 25.42 +2.2 +3.0 +10.4/B LgCpEnhCoreIns LB 25.38 +2.2 +3.1 +10.7/A LgCpGrA m LG 42.25 +2.5 +6.4 +10.6/D LgCpGrC m LG 35.41 +2.4 +6.1 +9.7/D LgCpGrIIIA m LG 18.64 +2.5 +6.3 +10.6/D LgCpGrIIIC m LG 13.34 +2.5 +6.0 +9.8/D LgCpGrIIIIns LG 20.05 +2.6 +6.4 +10.9/C LgCpGrIns LG 43.87 +2.5 +6.6 +10.8/D LgCpGrV f LG 41.88 +2.5 +6.5 +10.6/D LgCpIdxA b LB 50.78 +2.2 +2.5 +10.4/B LgCpIdxIns LB 51.08 +2.2 +2.6 +10.7/A LgCpValA m LV 14.29 +.7 -1.5 +7.7/C LgCpValC m LV 14.24 +.6 -1.8 +6.9/D LmtDurCrdtA m CS 9.64 -.1 -1.1 +1.2/B MNTxExmptA m SM 5.35 -.1 -1.4 +2.4/B MidCapGrA m MG 27.15 +4.2 +6.6 +8.4/C MidCapGrIns MG 28.99 +4.2 +6.8 +8.7/C MidCapIdxA b MB 17.03 +2.7 +2.9 +9.4/A MidCapIdxIns MB 16.96 +2.7 +3.0 +9.6/A MidCapValA m MV 13.60 +1.7 -.4 +6.0/D MidCapValC m MV 12.59 +1.6 -.7 +5.2/D MidCapValIns MV 13.64 +1.8 -.2 +6.3/C Pac/AsIns DP 11.64 +1.3 +.7 +9.9/B QualityIncA m CI 5.27 -.4 -1.7 +1.0/C RlEstateEqA m SR 13.14 +2.4 -5.8 +3.1/C RlEstateEqIns SR 13.17 +2.4 -5.7 +3.3/B S/MCpValA m SV 10.44 +2.5 +3.0 +6.2/E STBdA m CS 9.86 +.1 -.4 +.5/D STBdIns CS 9.85 +.1 -.3 +.7/C STBdIns3 CS 9.84 +.1 -.3 +.9/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 +.1 +.2 +.8/C SelGlbEqA m WS 13.62 +1.6 +5.7 +10.3/A SelIntlEqA m FG 15.23 +1.7 +2.4 +3.3/E SelIntlEqIns FG 15.58 +1.7 +2.5 +3.6/E SelLgCpEqA m LB 14.82 +1.7 +1.5 +10.7/A SelLgCpEqIns LB 14.72 +1.7 +1.6 +11.0/A SelLgCpGrA m LG 17.63 +3.0 +9.8 +9.8/D SelLgCpGrIns LG 18.18 +3.0 +10.0 +10.1/D SelLgCpValA m LV 26.00 +2.0 -.9 +9.7/A SelLgCpValC m LV 23.81 +1.9 -1.2 +8.9/B SelSmlrCpValA m SB 18.48 +.4 +2.4 +5.2/E SlgCmsInfoA m ST 76.45 +3.2 +8.0 +18.1/C SlgCmsInfoC m ST 52.76 +3.2 +7.7 +17.2/D SlgGlbTechA m ST 42.48 +3.1 +8.1 +18.4/C SlgGlbTechC m ST 32.82 +3.0 +7.7 +17.6/D SmCpGrIA m SG 19.33 +1.8 +6.2 +13.0/A SmCpGrIIns SG 20.52 +1.8 +6.3 +13.3/A SmCpIdxA b SB 26.55 +4.4 +7.4 +12.8/A SmCpIdxIns SB 26.72 +4.4 +7.6 +13.1/A SmCpValIA m SV 42.81 +4.1 +2.4 +12.1/A SmCpValIIA m SV 18.22 +3.3 +2.8 +9.0/C SmCpValIIIns SV 18.50 +3.4 +2.9 +9.3/B SmCpValIIns SV 47.58 +4.1 +2.5 +12.4/A StratIncA m NT 5.90 -.7 -.9 +3.0/B StratIncC m NT 5.90 -.8 -1.3 +2.3/C StratIncIns NT 5.81 -.7 -.9 +3.3/B StratMuniIncA m ML 3.97 ... -.9 +3.7/A StrtCAMuIncA m MC 7.51 ... -1.1 +2.8/C StrtCAMuIncInst MC 7.51 +.1 -1.0 +3.1/B StrtNYMuIncA m MY 7.26 -.1 -1.3 +2.7/B ThermostatA m XY 14.58 +.3 -.3 +2.4/D ThermostatC m XY 14.64 +.3 -.7 +1.7/E ThermostatIns XY 14.39 +.3 -.3 +2.7/C TtlRetBdA m CI 8.78 -.4 -2.1 +1.7/A TtlRetBdIns CI 8.79 -.4 -1.8 +2.0/A TxExmptA m ML 13.30 +.1 -1.0 +2.7/C TxExmptC m ML 13.30 ... -1.2 +2.1/D TxExmptIns ML 13.30 ... -.9 +2.9/C USTrsIdxIns GI 10.68 -.3 -2.6 +.3/BCommerceBd CI 19.28 -.4 -2.5 +1.8/A Gr LG 33.76 +2.6 +3.7 +13.0/B KansasTFIntrmBd SI 18.97 ... -1.2 +1.6/C MidCpGr MG 40.51 +1.4 +2.6 +10.7/B MssrTFIntrmBd SI 19.07 ... -1.3 +1.9/B NtnlTFIntrmBd MI 19.14 -.1 -1.5 +2.0/C ShrtTrmGovt GS 16.78 -.1 -.7 +.3/B Val LV 30.85 +1.7 -1.4 +8.9/BCommunity ReinvestQlfdInvm b GI 10.25 -.3 -2.0 +.5/BConvergenceCorPlusInstl LB 19.81 +3.2 +5.8 +11.0/A OppsInstl SB 12.09 +.4 -.2 +7.5/DCopeland Capital ManRkMgdDivGrI d LB 14.37 +2.1 +4.2 +5.1/ECopleyCopley d LV 98.08 -.1 +10.9 +11.7Credit SuisseCmdtyRetStratA m BB 5.11 +2.0 +4.1 -3.2/E CmdtyRetStratI BB 5.23 +1.9 +4.2 -3.0/D FltngRtHiIncA m BL 6.88 +.2 +1.5 +3.9/B FltngRtHiIncC m BL 6.90 +.1 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.46 +3.1 +4.0 +9.6/CCullenHiDivEqInstl d LV 18.08 +1.3 -1.1 +8.4/B HiDivEqRetail m LV 18.07 +1.3 -1.2 +8.2/BCutlerEq LV 20.07 +2.2 -2.5 +8.3/BDFAAsiaPacSmCoIns PJ 24.07 +1.7 +.8 +6.6/C CAInTmMnBdIns MF 10.39 +.2 -.4 +1.4/D CASTMnBdIns SS 10.25 +.2 +.3 +.8/B CSTGEIntlScCrEq FV 10.48 +.7 +1.9 +6.7/A CSTGEUSSclCrEq2 MB 17.99 +2.3 +2.6 +10.4/A CntnntlSmCIns ES 29.19 -.9 +2.1 +12.4/A EMktCorEqI EM 22.79 -3.1 -1.9 +5.9/C EMktSCInstl EM 23.55 -3.1 -1.3 +6.8/B EmMktsII EM 28.69 -2.7 -1.5 +6.0/C EmMktsInstl EM 29.99 -2.7 -1.6 +5.8/C EmMktsSocialCor EM 14.67 -3.0 -1.6 +6.4/B EmMktsValInstl EM 31.60 -1.7 +1.2 +6.8/B EnhUSLgCoInstl LB 13.15 +2.2 +1.8 +10.5/B FvYrGlbFIIns IB 10.82 +.1 -.5 +1.2/D GlbAllc2575Ins XY 13.50 +.4 +.2 +3.1/B GlbAllc6040Ins MA 18.24 +.9 +.9 +5.8/B GlbEqInstl WS 23.69 +1.4 +2.0 +8.7/B GlbRlEsttSec GR 10.52 +2.0 -3.9 +3.6/B InProtSecIns IP 11.51 -.5 -2.0 +1.0/B IntlCorEqIns FB 14.85 +.7 +2.1 +7.3/A IntlLgCpGr FG 13.44 +1.3 +2.3 +5.5/D IntlRlEsttScIns GR 5.16 -.8 -.8 +3.0/C IntlSclCrEqInst FV 14.32 +.8 +2.4 +7.5/A IntlSmCoInstl FQ 21.69 +.3 +2.0 +9.7/B IntlSmCpGr FR 16.33 +.7 +2.8 +10.8/B IntlSmCpValIns FA 23.11 -.1 +.6 +8.4/B IntlSstnbtyCor1 FB 11.24 +.5 +1.7 +6.1/A IntlValIII FV 17.79 +.5 +2.7 +5.6/A IntlValInstl FV 20.99 +.5 +2.6 +5.5/A IntlVctrEqIns FA 13.86 +.7 +2.1 +8.0/B ItmGovtFIIns GI 11.92 -.4 -3.0 +.3/B ItmTExtnddQlIns TW 10.23 -.6 -4.2 +1.6/D ItmTMnBdIns MI 9.99 +.1 -.7 +1.3/E JapaneseSmCoIns JS 29.76 +.5 +2.1 +14.9/A LgCpIntlInstl FB 24.39 +1.1 +2.1 +5.1/B OneYearFIInstl UB 10.25 +.1 +.3 +.7/D RlEsttSecInstl SR 33.07 +3.6 -5.7 +3.9/B STGovtInstl GS 10.39 ... -1.0 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.8/C ShTrmExQtyI CS 10.69 ... -.5 +1.2/B SlvLyHdgGlEqIns WS 17.00 +1.6 +2.1 +8.2/B SlvlyHdgGlFIIns IB 9.50 +.1 ... +.9/E TAUSCorEq2Instl MB 18.59 +2.2 +2.7 +9.8/A TAWexUSCrEqIns FB 12.01 ... +1.4 +6.8/A TMdIntlVal FV 17.26 +.6 +2.6 +5.4/A TMdUSEq LB 29.88 +2.2 +3.2 +10.7/A TMdUSMktwdVl LV 31.11 +1.4 +1.0 +9.0/B TMdUSMktwdVlII LV 28.99 +1.4 +1.1 +9.2/A TMdUSSmCp SB 45.95 +3.4 +4.4 +10.4/B TMdUSTrgtedVal SV 38.86 +3.3 +3.7 +9.3/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.7/E TwoYrFIInstl CS 9.91 +.1 +.1 +.6/D TwoYrGovtInstl GS 9.74 ... -.1 +.3/B USCorEq1Instl LB 23.45 +2.3 +3.2 +10.5/B USCorEqIIInstl MB 22.09 +2.2 +2.6 +9.7/A USLgCo LB 21.20 +2.2 +2.7 +10.8/A USLgCpGrInstl LG 19.83 +2.4 +3.8 +11.6/C USLgCpValII LV 18.77 +1.3 +.8 +10.0/A USLgCpValIII LV 27.09 +1.4 +.8 +10.1/A USLgCpValInstl LV 39.23 +1.4 +.7 +9.9/A USMicroCpInstl SB 23.29 +3.6 +5.8 +11.3/A USSmCpGrInstl SG 19.16 +2.2 +2.8 +9.1/D USSmCpInstl SB 37.45 +3.5 +4.4 +10.2/B USSmCpValInstl SV 39.85 +4.6 +5.1 +8.8/C USSocialCorEq2 MB 16.54 +2.5 +3.0 +10.0/A USSstnbtyCor1 LB 21.82 +2.3 +3.5 +10.6/A USTrgtedValIns SV 25.92 +4.1 +4.3 +9.1/C USTrgtedValR1 SV 25.90 +4.1 +4.2 +9.0/C USVectorEqInstl MV 19.75 +2.6 +3.2 +9.3/A WlexUSGovFIIns IB 10.23 +.1 -.4 +3.0/A WlexUSTrgVlIns FA 15.31 -.3 +.5 +8.5/B WlexUSVlPrtIns FV 13.23 -.1 +2.0 +6.0/ADFDentPremGrInv MG 31.77 +1.0 +9.4 +13.3/ADavenportCor LG 23.58 +1.6 +1.7 +8.1/E EqOpps MG 17.77 +1.3 -1.7 +3.5/E ValInc LV 17.10 +.7 -2.2 +7.2/CDavisApprecIncA m AL 40.93 +2.2 +3.0 +3.4/E ApprecIncY AL 41.13 +2.2 +3.1 +3.7/E FinclA m SF 53.04 +1.0 +2.1 +11.0/B FinclC m SF 44.06 +1.0 +1.8 +10.1/C NYVentureA m LB 35.41 +2.5 +3.4 +11.0/A NYVentureC m LB 32.06 +2.4 +3.1 +10.1/B NYVentureY LB 36.21 +2.5 +3.5 +11.2/A OppA m LG 37.97 +2.5 +2.6 +11.6/C OppC m LG 31.05 +2.4 +2.3 +10.7/D RlEsttA m SR 37.74 +3.2 -4.7 +4.7/ADelaware InvCorpBdA m TW 5.58 -.8 -4.1 +1.6/E CorpBdInstl TW 5.58 -.7 -4.0 +1.9/D DiversIncA m CI 8.39 -1.0 -2.5 +1.2/C EmMktsA m EM 19.41 -2.5 -3.8 +9.3/A ExtnddDrBdA m TW 6.18 -1.7 -7.7 +2.5/B ExtnddDrBdInstl TW 6.17 -1.7 -7.6 +2.8/B HYOppsA m HY 3.71 -.8 -1.6 +2.2/E IntlValEqA m FV 15.57 +.3 -.4 +4.3/B IntlValEqInstl FV 15.63 +.3 -.3 +4.6/B LtdTrmDvrsIncA m CS 8.28 -.1 -1.2 +1.0/C MnstHYMnBdA m SM 10.61 ... -1.2 +2.6/A NtnlHYMnBdA m HM 10.94 +.4 +.1 +4.6/B REITA m SR 10.49 +3.0 -7.3 +.7/E SelGrA m LG 40.13 +2.9 +6.2 +5.8/E SelGrInstl LG 43.71 +2.9 +6.4 +6.0/E SmCpValA m SV 67.39 +3.5 +2.2 +10.8/A SmCpValC m SV 55.78 +3.5 +1.9 +10.0/B SmidCpGrA m SG 24.60 +5.3 +12.3 +12.4/B TFArizonaA m SL 11.21 +.2 -.8 +2.7/A TFCaliforniaA m MC 11.94 +.2 -1.1 +3.1/B TFColoradoA m SL 11.02 ... -.9 +2.9/A TFIdahoA m SL 11.17 +.1 -1.0 +2.3/B TFMnnstA m SM 12.12 ... -1.1 +2.2/B TFMnnstIntrmA m SM 10.80 ... -1.2 +1.8/C TFPnsylvnA m MP 7.92 ... -.9 +2.7/B TFUSAA m ML 11.40 +.1 -.9 +2.8/C TFUSAIntermA m MI 11.72 +.1 -.8 +2.1/C USGrA m LG 24.78 +1.8 +4.6 +7.7/E USGrInstl LG 27.03 +1.8 +4.7 +8.0/E ValInstl LV 22.00 +.8 +2.9 +8.9/B WlthBldrA x MA 14.33 +.9 -1.5 +3.6/EDeutscheCATxFrIncA m MC 7.38 +.1 -1.4 +2.2/E CATxFrIncS MC 7.37 +.1 -1.2 +2.5/D CROCIEqDivA m LV 56.26 +.1 -1.7 +7.9/C CROCIEqDivC m LV 56.06 ... -2.0 +7.1/C CROCIIntlA m FB 49.08 +.8 +1.0 +1.3/E CROCIIntlC m FB 48.70 +.7 +.8 +.5/E CROCIIntlS FB 49.30 +.8 +1.1 +1.5/E CmnctnsA m SC 25.62 -2.7 -4.6 +2.9/D CorEqA m LB 28.25 +2.3 +3.6 +10.4/B CorEqS LB 28.55 +2.3 +3.7 +10.7/A CptlGrA m LG 81.86 +2.9 +6.3 +11.1/C CptlGrS LG 82.71 +2.9 +6.4 +11.4/C EAFEEqIdxInstl FB 6.67 +.9 +1.8 +4.7/B EmMktFixIncS EB 8.98 -3.0 -5.2 +1.2/E EmMktsEqS EM 20.60 -.7 -.2 +6.1/C Eq500IdxInstl LB 225.75 +2.2 +2.6 +10.6/A Eq500IdxS LB 222.74 +2.2 +2.6 +10.6/A GNMAS GI 13.30 -.4 -1.5 +.4/B GlbHiIncInstl HY 6.70 -.3 -.4 +4.7/A GlbIncBldrA m IH 9.38 +.3 -1.6 +5.0/A GlbSmCpA m SW 38.06 +1.8 +2.8 +4.7/E GlbSmCpS SW 40.28 +1.8 +2.9 +5.0/E HiCoGlBdS IB 8.99 -1.5 -2.6 +2.1/C HiIncA m HY 4.66 -.2 -.4 +4.0/B HiIncC m HY 4.66 -.3 -.9 +3.2/D HlthWllnssS SH 38.59 +2.4 +2.7 +1.4/D IntlGrS FG 35.41 +1.3 +.8 +5.0/D IntrmTxAmtFrS MI 11.53 ... -1.2 +1.7/D LgCpFocGrS LG 47.13 +2.1 +4.8 +10.8/D LtnAmrcEqS LS 25.37 -5.5 -1.8 +6.5/A MATxFrS MT 13.98 ... -1.6 +2.2/B MgdMuniBdA m ML 8.92 ... -1.6 +2.3/D MgdMuniBdS ML 8.93 ... -1.6 +2.6/D MltAstGlbAllcS IH 16.11 +.2 -.2 +2.7/D MltsecIncA m MU 4.49 -1.2 -2.0 +1.9/D NYTxFrIncA m MY 10.40 ... -1.6 +2.2/D NYTxFrIncS MY 10.39 ... -1.5 +2.4/C RlEsttSecA m SR 19.35 +2.5 -4.7 +4.0/B SP500IdxS LB 31.24 +2.2 +2.6 +10.5/B SciandTechA m ST 23.91 +3.9 +11.6 +17.1/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.98 +.2 +.1 +.8/B SmCpCorS SB 33.17 +4.7 +6.6 +11.2/A StratHYTxFrA m HM 11.98 +.1 -1.2 +3.0/E StratHYTxFrS HM 12.00 +.2 -1.1 +3.3/D TotRetBdA m CI 10.37 -1.1 -3.1 +1.4/B TotRetBdS CI 10.38 -.9 -2.9 +1.6/B USBdIdxInstl CI 9.11 -.5 -2.7 +.9/D WldDivS WS 30.99 +1.0 +1.5 +3.8/EDiamond HillAllCpSelI LB 16.31 +1.6 +1.2 +6.2/E CorpCrdtA m HY 11.21 -.2 +.8 +5.7/A CorpCrdtI HY 11.17 -.2 +.9 +6.0/A LgCpA m LV 26.00 +1.7 -1.7 +8.6/B LgCpC m LV 24.57 +1.6 -2.0 +7.8/C LgCpI LV 26.19 +1.7 -1.6 +8.9/B LgCpY LV 26.22 +1.7 -1.6 +9.0/B LngShrtA m LO 25.54 +1.0 -.9 +3.4/C LngShrtC m LO 22.78 +1.0 -1.1 +2.6/D LngShrtI LO 26.19 +1.1 -.8 +3.7/C SmCpA m SV 36.07 +1.5 +1.3 +5.9/E SmCpI SV 36.64 +1.5 +1.4 +6.2/E SmCpY SV 36.68 +1.5 +1.4 +6.3/D SmMidCpI MV 22.90 +2.2 +2.0 +7.4/CDodge & CoxBal MA 105.91 +.9 +.6 +7.6/A GlbStk WS 13.80 +.2 -.4 +7.2/C Inc CI 13.41 -.3 -1.6 +2.2/A IntlStk FB 45.97 -.9 -.8 +2.7/E Stk LV 204.94 +1.7 +2.2 +10.6/ADominionImpactBdInv m CI 10.87 -.3 -2.5 +1.5/B ImpactEqInstl d LB 23.69 +1.1 +.7 +5.7/E ImpactEqInv m LB 23.68 +1.0 +.6 +5.3/E ImpactIntlEqInv m FV 9.03 ... +1.1 +5.6/ADoubleLineCorFII CI 10.67 -.4 -1.8 +1.9/A CorFIN b CI 10.66 -.4 -1.9 +1.7/B EmMktsFII EB 10.29 -1.1 -2.7 +3.6/C EmMktsFIN b EB 10.30 -1.0 -2.8 +3.4/C FltngRtI d BL 9.94 ... +1.6 +3.0/D FltngRtN m BL 9.96 +.1 +1.5 +2.7/E LowDurBdI CS 9.96 +.1 +.1 +1.8/A LowDurBdN b CS 9.95 +.1 +.1 +1.6/A MltAsstGrA m TV 9.56 +1.0 +.5 +5.4/B MltAsstGrI d TV 9.60 +1.1 +.5 +5.7/A TtlRetBdI CI 10.38 -.1 -1.2 +1.9/A TtlRetBdN b CI 10.37 -.1 -1.3 +1.6/BDreyfusAMTFMnBdA f MI 13.77 +.2 -1.3 +2.6/B AMTFMnBdZ MI 13.78 +.2 -1.1 +2.8/A ActvMidCpA f MB 61.89 +1.0 +.6 +6.6/C ActvMidCpI MB 62.06 +1.0 +.7 +6.8/C Apprec,IncInv LB 35.67 +3.0 +1.0 +8.9/C BalOppA f MA 23.16 +1.5 +1.5 +6.4/B BdMktIdxInv b CI 9.93 -.4 -2.8 +.7/D BstnCoSmCpValI SB 23.54 +3.7 +5.2 +10.8/B BstnCoSmMdCpGrI MG 22.57 +4.0 +14.6 +13.2/A CAAMTFMnBdA f MF 14.70 +.2 -1.1 +2.5/B CAAMTFMnBdZ MF 14.70 +.2 -1.0 +2.7/B ConnecticutA f SI 11.37 +.1 -1.6 +1.7/B CorEqA m LB 17.97 +3.0 +.8 +8.6/D DiscpStk b LB 37.77 +2.0 +3.5 +10.7/A DynTtlRetA f AM 15.68 +2.4 -.8 -.2/C DynTtlRetC m AM 14.56 +2.4 -1.1 -.9/D DynTtlRetI AM 16.12 +2.5 -.6 +.1/C EmMktsA m EM 10.83 -1.8 -3.5 +3.5/D GrandInc LG 22.18 +3.1 +4.8 +9.9/D HYA m HY 6.13 -.3 -.6 +3.4/C HYI HY 6.14 -.3 -.3 +3.7/C HYMuniBdZ b HM 12.26 +.7 +.7 +6.2/A InCorpd LG 11.88 +2.8 +3.9 +9.4/E InsSP500StkIdxI LB 54.64 +2.2 +2.6 +10.7/A IntlBdA f IB 15.56 -4.9 -1.3 +2.2/B IntlStkI FG 19.10 +2.7 +2.2 +7.1/B IntlStkIdxInv FB 18.28 +.9 +2.0 +4.4/C IntrmMnBd MI 13.32 +.1 -1.2 +2.2/B IntrmTrmIncA f CI 12.82 -1.0 -3.0 +.4/E IntrmTrmIncI CI 12.82 -1.0 -2.9 +.7/D MassachusettsZ MT 11.28 +.1 -1.6 +1.9/B MidCpIdxInvs MB 38.28 +2.7 +2.9 +9.4/A MnBd MI 11.51 +.2 -1.2 +2.7/A MnBdOppA f MI 12.64 +.2 -1.1 +2.6/A MnBdOppZ MI 12.64 +.2 -1.1 +2.7/A NJMnBd,IncA f MJ 12.67 ... -.8 +2.9/C NYAMTFMnBdA f MN 14.52 ... -1.7 +2.3/B NYTxExBd MN 14.48 +.1 -1.3 +2.5/B NatrlResA f SN 34.77 +3.7 +8.5 +5.7/B OppcMidCpValA f MB 34.63 +2.7 +3.6 +6.3/C OppcSmCpInv SG 39.09 +3.7 +6.5 +12.0/B PennsylvaniaA f MP 15.85 ... -1.4 +3.0/B RsrchGr,IncZ LG 16.58 +3.9 +7.2 +10.8/D SP500Idx LB 55.38 +2.2 +2.5 +10.4/B ShrtIntermMnBdD b MS 12.75 +.1 -.1 +.5/D ShrtTrmIncD CS 10.11 -.5 -1.0 +.2/E SmCpStkIdxInvs SB 33.87 +4.4 +7.5 +12.7/A StandishGlbFII IB 21.20 -1.2 -.8 +1.6/D StratValA f LV 40.81 +1.8 +1.8 +9.2/A StratValI LV 40.93 +1.8 +1.9 +9.4/A StructMidCpA f MB 31.19 +1.2 -.7 +7.1/C StructMidCpI MB 31.87 +1.2 -.6 +7.4/C SustUSEqZ LB 11.26 -.1 -.6 +5.6/E T/STtlRetBdI MI 22.50 +.1 -1.2 +2.1/C TechGrA f ST 54.80 +4.0 +11.9 +18.3/C TxMgdGrA m LB 29.34 +3.1 +.2 +7.9/D USMortgZ b GI 14.42 -.3 -1.8 +.2/C UltraShrtIncZ UB 10.07 +.2 +.6 +.3/E WldwideGrA f WS 53.33 +3.2 -.2 +8.0/BDriehausActvInc XS 9.89 -.2 +1.7 +1.6/C EmMktsGrInv d EM 39.06 -1.4 -1.5 +6.7/B sEvnDrv AM 11.24 +3.2 +4.2 +2.9/ADupreeMtKntckyTFInc SI 7.56 ... -1.4 +1.9/A MtKntckyTFSM SS 5.19 +.2 -1.0 +.8/C MtNrthCrlnTFInc SI 11.28 -.1 -1.7 +2.1/A MtTnnssTFInc SI 11.18 ... -1.5 +1.9/BEPEmMktsSmCoA m EM 13.06 -4.0 -6.5 +3.0/EEaton VanceAMTFreeMuniIncA m ML 8.92 +.2 -.4 +2.9/C AmtFreeMuniIncI ML 9.74 +.1 -.4 +3.1/B AtlntCptSMIDCA m MG 31.79 +1.7 +4.2 +13.5/A AtlntCptSMIDCI MG 35.07 +1.7 +4.3 +13.8/A BalA m MA 9.15 +1.1 +.8 +5.5/C BalC m MA 9.18 +1.1 +.6 +4.7/D CAMnOpA m MF 10.21 +.4 -.7 +3.0/A CnctctMnIncA m SL 9.89 ... -.9 +2.1/B DivBldrA m LB 14.53 +1.9 +.6 +8.0/D DivBldrC m LB 14.61 +1.9 +.4 +7.2/E DivBldrI LB 14.51 +1.9 +.7 +8.3/D FltngRtA m BL 9.36 +.2 +2.2 +4.0/A FltngRtAdv b BL 9.05 +.2 +2.2 +4.0/A FltngRtAdvtgA m BL 10.95 +.2 +2.3 +4.7/A FltngRtAdvtgAdv b BL 10.95 +.3 +2.4 +4.7/A FltngRtAdvtgC m BL 10.93 +.2 +2.1 +4.2/A FltngRtC m BL 9.04 +.2 +1.9 +3.3/C FltngRtHiIncA m BL 9.44 +.1 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.88 +.2 +1.8 +4.1/A FltngRtHiIncC m BL 8.86 +.2 +1.5 +3.3/C FltngRtHiIncI BL 8.88 +.2 +1.9 +4.4/A FltngRtInstl BL 9.06 +.4 +2.3 +4.3/A FltngRtMuniIncA m MS 9.84 +.1 +.7 +.7/C GlbIncBldrA m IH 9.08 +.2 +.5 +5.0/A GlbIncBldrC m IH 8.98 +.1 +.1 +4.2/B GlbMcrAbRtA m NT 8.97 -.6 -.7 +2.2/C GlbMcrAbRtI NT 8.95 -.7 -.6 +2.5/C GovtOppsA m GS 6.16 +.2 ... +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.2/D GrA m LG 28.96 +2.8 +8.7 +11.6/C GreaterChinaGrA m CH 26.29 +2.4 +3.7 +8.6/B GreaterIndiaA m EI 33.23 -5.5 -9.8 +6.6/C HYMuniIncA m HM 8.79 +.1 -.9 +4.4/C HYMuniIncC m HM 8.14 +.1 -1.1 +3.6/D HiIncOppsA m HY 4.42 -.4 -.4 +4.2/B HiIncOppsC m HY 4.42 -.5 -.7 +3.4/C IncofBostonA m HY 5.60 -.4 -.5 +3.8/C IncofBostonC m HY 5.61 -.5 -.8 +3.1/D IncofBostonI HY 5.61 -.4 -.2 +4.2/B LgCpValA m LV 19.56 +1.6 +.5 +6.3/D LgCpValC m LV 19.55 +1.5 +.2 +5.5/E LgCpValI LV 19.64 +1.6 +.6 +6.6/D LgCpValR b LV 19.50 +1.6 +.5 +6.1/D MAMnIncA m MT 8.66 -.1 -1.4 +2.2/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.2/E MnstMnIncA m SM 9.20 -.1 -1.7 +1.7/D NYMuniIncA m MY 9.86 -.1 -1.4 +2.6/C NYMuniIncC m MY 9.87 ... -1.6 +1.9/D NrthCrlnMnIncA m SL 8.78 ... -1.1 +2.0/C NtnlLtdMtMnIncA m MI 9.69 +.1 -.6 +1.7/D NtnlLtdMtMnIncC m MI 9.09 +.1 -.8 +.9/E NtnlMnIncA m ML 9.69 +.3 -.2 +3.6/A NtnlMnIncC m ML 9.69 +.2 -.5 +2.8/C NtnlMnIncI ML 9.69 +.3 -.1 +3.9/A NwJrsyMnIncA m MJ 9.01 +.2 -.6 +2.8/C OhioMuniIncA m MO 8.75 -.1 -1.5 +2.4/B OregonMuniIncA m SL 8.41 +.2 +.1 +2.6/A PnsylvnMnIncA m MP 8.46 ... -.4 +2.1/D ShrtDrGovtIncA m GS 8.25 +.2 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.40 -.5 +.6 +2.4/C ShrtDrStratIncC m NT 6.98 -.5 +.4 +1.6/D SthCrlnMnIncA m SL 9.01 +.2 -.3 +2.4/B TABSShTrmMnBdA m MS 10.21 ... -1.2 +.6/D TABSShTrmMnBdI MS 10.22 ... -1.0 +.9/B TxMgdEqAstAlcA m XM 20.86 +2.3 +3.5 +8.5/A TxMgdEqAstAlcC m XM 19.37 +2.2 +3.3 +7.7/B TxMgdGlbDivIncA m WS 12.74 +.7 +.9 +5.8/D TxMgdGlbDivIncC m WS 12.71 +.6 +.6 +5.0/D TxMgdGr10 LG 1183.12 +2.8 +3.5 +10.8/C TxMgdGr11A m LG 53.04 +2.8 +3.4 +10.5/D TxMgdGr11C m LG 47.52 +2.7 +3.1 +9.7/D TxMgdGr12A m LB 23.83 +2.8 +3.3 +10.3/B TxMgdGr12C m LB 23.13 +2.7 +3.0 +9.5/C TxMgdMltCpGrA m LG 30.01 +3.2 +11.6 +11.7/C TxMgdSmCpA m SG 27.02 +3.5 +6.8 +9.6/D TxMgdValA m LV 26.95 +2.4 +1.9 +7.9/C TxMgdValC m LV 25.85 +2.3 +1.6 +7.1/C TxMgdValI LV 26.84 +2.4 +2.0 +8.2/B VrgnMnIncA m SL 7.67 +.1 -.5 +2.3/B WldwideHlthSciA m SH 10.53 +1.7 +2.2 -.8/D WldwideHlthSciC m SH 10.62 +1.7 +2.0 -1.6/EEdgar LomaxVal LV 14.71 +1.6 -1.0 +9.0/BEdgewoodGrInstl LG 32.73 +1.6 +10.7 +17.4/AElfunDivers MA 18.67 +.8 +.4 +4.9/D Inc CI 11.00 -.5 -2.8 +1.4/B IntlEq FG 23.05 +.8 +1.6 +3.1/E Trusts LG 62.72 +2.3 +3.9 +10.2/D TxExInc ML 11.25 +.1 -1.0 +2.6/CEmeraldBnkngFinA m SF 48.45 +3.7 +6.7 +18.9/A GrA m SG 27.62 +4.1 +4.4 +10.2/CEuroPacGoldA m SP 8.73 -5.7 -1.7 +11.6/A IntlDivIncA m FV 8.00 -3.0 -4.8 -3.0/E IntlValA m FV 7.31 -3.2 -6.7 -3.0/EEvermoreGlbValInstl d SW 16.12 +2.9 +6.1 +12.4/AFAMEqIncInv MB 30.98 +3.6 +3.1 +11.1/A ValInv MG 74.34 +2.0 +1.1 +9.3/CFDPBKCptlApprInvA m LG 17.03 +2.7 +11.5 +10.6/D BKInstlInvA m FB 13.68 -.7 -2.6 +2.4/E BRCorAlpBdInvA m MU 9.80 -.5 -3.2 +.3FMICommonStk MB 26.86 +.9 +1.1 +7.5/B LgCp LB 21.89 +1.3 +1.8 +8.7/CFPACptl MV 35.19 +1.4 +2.5 -.8/E Crescent d MA 35.01 +.3 +.9 +5.5/C NewInc CS 9.93 +.1 +.6 +1.7/A Paramount WS 22.72 -.1 +2.3 +8.0/B USVal LB 10.10 +2.6 +1.9 +.6/EFairholme FundsFcdInc HY 10.89 +3.1 +.1 +6.5/A Fund d LV 18.69 +1.0 -7.2 -1.4/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.89 -.7 -3.1 +2.7/B BdC m TW 8.95 -.7 -3.4 +1.9/D BdF f TW 8.97 -.6 -3.1 +2.7/B BdInstl TW 8.90 -.6 -3.0 +2.9/B CloverSmValA f SV 26.14 +3.7 +.8 +8.1/D CloverSmValIns SV 26.24 +3.8 +.9 +8.4/C CptlIncA f CA 8.03 +.3 +.1 +3.0/D CptlIncB m CA 8.04 +.3 -.3 +2.2/E CptlIncC m CA 8.03 +.4 -.2 +2.2/E CptlIncF f CA 8.02 +.3 +.1 +3.0/D CptlIncInstl CA 8.04 +.5 +.1 +3.3/D EqInc,IncA f LV 25.97 +2.1 +3.1 +6.4/D EqInc,IncC m LV 25.91 +2.0 +2.8 +5.6/E EqInc,IncF m LV 25.98 +2.1 +3.0 +6.1/D EqInc,IncInstl LV 25.96 +2.1 +3.2 +6.6/D FltngRStrIncA m BL 9.94 +.1 +1.3 +3.4/C FltngRStrIncIns BL 9.94 +.3 +1.5 +3.7/B GlbAllcA f IH 20.22 +.5 +.6 +3.4/C GlbAllcC m IH 19.64 +.5 +.3 +2.6/D GlbAllcInstl IH 20.34 +.5 +.7 +3.7/C GvtIncIns GI 9.79 -.3 -2.1 +.4/B GvtIncSecIncF f GI 8.48 -.3 -2.2 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.6 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.6 +.5/E HYTrustSvc d HY 6.70 -.5 -.9 +4.1/B HiIncBdA f HY 7.37 -.4 -.7 +4.1/B HiIncBdC m HY 7.35 -.4 -1.1 +3.3/D InsHYBdIns d HY 9.72 -.3 -.6 +4.8/A IntermCorpBdIns TW 8.90 -.2 -1.8 +1.6/E IntermMuniSvc MI 9.86 ... -1.3 +2.1/B IntlLeadersA f FB 38.82 +.9 +3.8 +4.1/C IntlLeadersC m FB 36.01 +.8 +3.5 +3.3/D IntlLeadersIns FB 38.89 +.9 +3.9 +4.4/C IntlSmMidCoA m FR 40.27 -.5 +.6 +4.8/E IntlStrVlDvA f FV 3.55 -.3 -4.4 -.5/E IntlStrVlDvC m FV 3.52 -.3 -4.7 -1.2/E IntlStrVlDvIns FV 3.56 -.2 -4.0 -.2/E KaufLCA f LG 25.43 +2.0 +8.4 +8.9/E KaufLCC m LG 23.47 +2.0 +8.0 +8.0/E KaufLCIns LG 26.03 +2.1 +8.5 +9.2/E KaufLCR b LG 24.32 +2.0 +8.2 +8.4/E KaufmannA m MG 6.42 +3.2 +14.8 +12.6/A KaufmannB m MG 5.33 +3.3 +14.6 +12.1/A KaufmannC m MG 5.31 +3.1 +14.4 +12.0/A KaufmannR m MG 6.43 +3.2 +14.8 +12.6/A KaufmannSmCpA m SG 36.51 +3.1 +13.5 +15.2/A KaufmannSmCpC m SG 31.56 +3.1 +13.2 +14.6/A KaufmannSmCpR b SG 36.67 +3.2 +13.5 +15.3/A MDTAllCpCorIns LV 29.34 +2.1 +5.8 +10.0/A MDTBalA f MA 19.19 +1.5 +3.0 +5.6/C MDTLgCpGrA f LB 19.69 +2.9 +8.3 +9.9/B MDTLgCpValInstl LV 28.43 +.5 +1.3 +7.1/C MDTLgCpValSvc LV 28.44 +.5 +1.2 +6.9/D MDTMidCpGrA f MB 42.52 +2.0 +7.7 +10.2/A MDTSmCpCorInstl SB 21.50 +5.1 +7.4 +16.0/A MDTSmCpGrA f SG 24.86 +3.8 +9.8 +16.0/A MDTSmCpGrInstl SG 25.85 +3.8 +9.9 +16.3/A MIIntrmMnA f SI 10.88 ... -1.4 +1.4/D MaxCpIdxInstl LB 13.13 +2.2 +2.5 +10.7/A MaxCpIdxvc b LB 12.98 +2.1 +2.4 +10.4/B MidCpIdxSvc MB 25.31 +2.7 +3.1 +9.3/A MnHYAdvtgA f HM 8.82 +.1 -.4 +3.9/C MnHYAdvtgC m HM 8.81 -.1 -.7 +3.1/D MnHYAdvtgF f HM 8.82 +.1 -.4 +3.9/C MnStkAdvtgA f CA 13.66 +.9 +.9 +5.7/A MnStkAdvtgAC m CA 13.64 +.8 +.5 +4.9/A MnStkAdvtgAF f CA 13.66 +.9 +.9 +5.7/A MnStkAdvtgAIns CA 13.66 +.9 +.9 +5.9/A MnUltraShrtA m MS 9.99 +.1 +.4 +.4/E MnUltraShrtIns MS 9.99 +.1 +.6 +.8/B MortgInstl CI 9.26 -.3 -1.9 +1.0/C MuniBdA f ML 10.29 ... -1.3 +2.4/D OhioMuniIncA f MO 10.94 +.1 -1.1 +2.2/B OhioMuniIncF m MO 10.94 -.1 -1.2 +2.1/B PEMnIncA f MP 10.70 +.1 -1.0 +2.5/C PrudentBearA f BM 14.99 -3.0 -4.0 -10.3/A PrudentBearIns BM 15.34 -3.0 -3.8 -10.1/A ShIntTtRtBdIns CS 10.11 ... -.7 +1.0/B ShrtIntrmDrMnA m MS 10.19 +.1 ... +.5/D ShrtIntrmDrMnIn MS 10.19 +.2 +.2 +1.0/B ShrtTrmIncA m CS 8.44 +.1 ... +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.3 +1.3/B StratIncA f MU 8.76 -1.0 -1.9 +2.6/C StratIncC m MU 8.76 -1.0 -2.2 +1.8/D StratIncF f MU 8.70 -1.1 -2.1 +2.6/C StratValDivA f LV 5.70 +.9 -6.0 +5.9/E StratValDivC m LV 5.71 +.8 -6.2 +5.2/E StratValDivIns LV 5.73 +.9 -5.9 +6.2/D StrtgcIncIS MU 8.71 -.9 -1.8 +2.9/B TtlRetBdA m CI 10.51 -.4 -2.5 +1.3/B TtlRetBdC m CI 10.51 -.5 -2.7 +.8/D TtlRetBdInstl CI 10.51 -.5 -2.3 +1.9/A TtlRetBdSvc b CI 10.51 -.4 -2.5 +1.6/B TtlRetGovtBdIns GI 10.45 -.1 -1.9 +.6/A TtlRetGovtBdSvc b GI 10.45 -.1 -2.1 +.3/B USGvtSc13YrsIns GS 10.14 +.1 -.4 .../D USGvtSc13YrsY GS 10.14 +.1 -.4 +.1/C USGvtSc25YrIns GS 10.53 -.1 -1.5 -.3/E UltraShrtBdA m UB 9.09 +.1 +.4 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/B forUSGovtSecA f GI 7.12 -.4 -2.2 +.2/CFidelity1000ValueIdx LV 12.65 +1.4 -.3 +7.7/C 100Index LB 17.72 +2.5 +2.1 +11.1/A 500IdxIns LB 95.43 +2.2 +2.7 +10.9/A 500IdxInsPrm LB 95.43 +2.2 +2.7 +10.9/A 500IdxInv LB 95.41 +2.2 +2.6 +10.8/A 500IndexPrm LB 95.43 +2.2 +2.7 +10.9/A AllSectorEq LG 12.68 +2.3 +4.1 +10.0/D ArizonaMuniInc SL 11.75 ... -1.7 +2.4/B AsstMgr20% XY 13.30 +.2 -.5 +2.9/C AsstMgr30% XY 11.03 +.4 -.1 +3.8/A AsstMgr40% CA 11.70 +.5 +.3 +4.6/B AsstMgr50% CA 18.36 +.7 +.7 +5.2/A AsstMgr60% MA 12.71 +.9 +1.2 +6.0/B AsstMgr70% MA 22.81 +1.1 +1.8 +6.7/A AsstMgr85% AL 20.04 +1.4 +2.6 +7.8/A BCGrowth LG 15.09 +3.9 +9.0 +14.1/A BCGrowth LG 95.43 +3.7 +8.7 +14.0/A BCGrowthK LG 95.58 +3.7 +8.8 +14.1/A Balanced MA 24.23 +1.6 +2.4 +7.1/A BalancedK MA 24.23 +1.6 +2.5 +7.2/A BlueChipVal LV 19.47 +.7 -.7 +5.9/E CALtdTrmTFBd SS 10.46 +.2 -.3 +1.0/B CAMuniInc MC 12.63 +.2 -1.4 +2.6/D Canada MQ 53.86 +3.6 -1.5 +3.2/C Cap&Inc HY 10.24 +.6 +.9 +5.4/A ChinaRegion CH 37.67 +3.8 +4.7 +4.2/E CmdtyStrat BB 5.68 +1.8 +4.4 -3.7/E CnncticutMunInc SL 11.13 +.1 -1.2 +2.1/C CnsrvIncMnBd MS 10.00 +.1 +.4 +.6/D CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 130.83 +2.7 +8.5 +14.1/A ContrafundK LG 130.80 +2.7 +8.5 +14.2/A ConvertibleSecs CV 28.75 +2.4 +3.6 +2.6/E CorpBd TW 11.12 -.7 -3.5 +2.5/B CptlApprec LG 38.12 +3.3 +8.3 +9.7/D CptlApprecK LG 38.20 +3.3 +8.3 +9.8/D DisciplinedEq LB 39.25 +1.1 +1.2 +7.7/D DisciplinedEqK LB 39.20 +1.1 +1.2 +7.8/D DivGro LB 32.67 +1.4 -.5 +7.0/E DivGroK LB 32.64 +1.4 -.4 +7.1/E DiversIntl FG 40.33 +1.2 +.8 +4.1/E DiversIntlK FG 40.26 +1.2 +.8 +4.2/E EmMkts EM 21.00 -2.3 -1.9 +7.3/A EmMkts EM 31.97 -1.8 -2.4 +8.4/A EmMktsDbt EB 9.71 -2.5 -3.4 +5.9/A EmMktsDiscovery EM 15.36 -3.3 ... +8.1/A EmMktsIdxPrm EM 11.33 -1.6 -.7 +5.4/C EmMktsK EM 31.99 -1.8 -2.4 +8.5/A EmergEMEA EM 10.14 -3.2 -2.0 +6.8/B EmergingAsia PJ 44.57 +1.6 -1.0 +7.1/B EqDividendInc LV 27.28 +1.6 -1.2 +7.4/C EqDividendIncK LV 27.28 +1.6 -1.2 +7.5/C EqIncome LV 58.08 +2.1 -1.7 +6.7/D EqIncomeK LV 58.05 +2.1 -1.7 +6.8/D Europe ES 42.46 +.3 +.3 +3.8/C ExMktIdxInPr MB 64.99 +2.8 +4.9 +9.4/A ExMktIdxInv MB 65.01 +2.9 +4.9 +9.4/A ExMktIdxPr MB 65.01 +2.8 +4.9 +9.4/A ExprtMltntnl LB 22.04 +1.4 -.8 +7.8/D ExprtMltntnlK LB 22.00 +1.4 -.7 +8.0/D Fidelity LG 47.45 +1.9 +4.9 +9.9/D FidelityK LG 47.44 +1.9 +4.9 +10.0/D FltngRtHiInc BL 9.50 +.2 +2.0 +3.5/C FltngRtHiInc BL 9.64 +.3 +1.8 +3.7/B FocedHiInc HY 8.43 -.7 -1.6 +3.3/D FocusedStock LG 24.93 +2.7 +10.1 +12.5/B FourinOneIdx AL 45.13 +1.6 +2.0 +7.7/A Frdm 2005 TA 12.34 +.4 ... +4.1/B Frdm 2010 TA 15.71 +.4 +.2 +4.8/A Frdm 2015 TD 13.11 +.6 +.6 +5.5/A Frdm 2020 TE 16.29 +.7 +.8 +5.9/A Frdm 2025 TG 14.22 +.9 +1.0 +6.3/A Frdm 2030 TH 17.84 +1.0 +1.4 +7.2/A Frdm 2035 TI 15.14 +1.3 +2.0 +8.1/A Frdm 2040 TJ 10.63 +1.3 +2.1 +8.2/A Frdm 2045 TK 12.06 +1.3 +2.2 +8.2/A Frdm 2050 TN 12.13 +1.4 +2.1 +8.2/A Frdm 2055 TL 13.70 +1.4 +2.1 +8.2/A Frdm Inc RI 11.56 +.2 -.4 +3.3/B FrdmIdx2055Inv TL 15.37 +1.5 +2.0 +7.9/A GNMA GI 11.05 -.2 -2.0 +.6/A GlbCmdtyStk SN 14.17 +3.7 +7.5 +4.7/B GlbHiInc HY 9.54 -1.2 -1.1 +4.7/A GlbexUSIdxIns FB 13.68 +.4 +1.0 +4.9/B GlbexUSIdxInsPr FB 13.69 +.4 +1.1 +5.0/B GlbexUSIdxPr FB 13.68 +.4 +1.0 +4.9/B GlobalEqIncome WS 14.35 +1.8 -.7 +5.8/D GlobalexUSIdx FB 13.39 +.5 +1.1 +5.0/B GovernmentInc GI 9.89 -.2 -2.4 +.3/B GrDiscv LG 35.38 +2.9 +8.7 +13.9/A GrDiscvK LG 35.40 +2.8 +8.7 +14.1/A GrStrategies MG 43.09 +1.8 +4.8 +7.6/D GrStrategiesK MG 43.41 +1.9 +4.9 +7.8/D GroCo LG 18.34 +3.0 +10.3 +17.0/A GroCo LG 196.19 +3.0 +9.8 +16.6/A GroCoK LG 196.22 +3.0 +9.9 +16.7/A Growth&Inc LB 38.25 +3.1 +1.3 +8.6/D Growth&IncK LB 38.21 +3.1 +1.3 +8.7/C HighIncome HY 8.82 -.2 +.4 +4.9/A Independence LG 39.43 +1.7 +5.8 +7.0/E IndependenceK LG 39.45 +1.7 +5.8 +7.1/E InfPrtBd IP 11.68 -.4 -1.7 +.8/C InfPrtBdIdxPrm IP 9.67 -.4 -1.6 +1.2/B In-ProtBondA m IP 11.52 -.4 -1.9 +.5/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, May 23, 2018

PAGE 56

In-ProtBondI IP 11.64 -.4 -1.9 +.8/C IntermediateBd CI 10.51 -.2 -1.8 +.9/D InternationalVa FV 9.11 +.1 +.6 +2.5/D IntlCptlApprec FG 21.32 +1.0 +1.2 +8.2/A IntlDiscv FG 46.17 +1.0 +1.1 +5.4/D IntlEnhIdx FV 10.38 +.5 +2.4 +6.4/A IntlGr FG 16.43 +1.6 +1.7 +5.9/C IntlGr FG 13.88 +1.6 +1.4 +5.7/C IntlIdxInstl FB 43.99 +.8 +2.0 +4.9/B IntlIdxInstlPrm FB 43.99 +.8 +2.0 +4.9/B IntlIdxInv FB 43.98 +.8 +1.9 +4.8/B IntlIdxPremium FB 43.98 +.8 +2.0 +4.9/B IntlRlEstt GR 11.83 +.2 +1.5 +5.7/A IntlSmCp FQ 30.37 -.5 +1.6 +11.2/A IntlSmCp FR 18.67 -1.4 +3.9 +9.3/C IntlSmCpOpps FR 20.05 -1.6 +3.7 +10.3/B IntlVal FV 10.80 +.2 +1.0 +2.9/D IntrmGovtInc GI 10.17 -.1 -1.5 +.1/C IntrmMuniInc MI 10.17 ... -1.1 +2.0/C IntrmTrBdIdPrm GI 10.24 -.4 -3.2 +.2/C InvmGradeBd CI 10.86 -.3 -2.4 +1.8/A InvmGradeBd CI 7.65 -.5 -2.6 +1.4/B Japan JS 15.90 +.1 +2.9 +9.2/C JapanSmlrCo JS 19.26 +.3 +1.6 +14.6/A LTTrsBdIdxPrm GL 12.24 -.9 -6.8 +1.3/B LargeCapStock LB 34.23 +3.3 +2.3 +9.0/C LatinAmerica LS 23.89 -9.3 -2.4 +3.6/D LgCpCorEnhIdx LB 15.19 +2.4 +3.6 +10.3/B LgCpGrEnhIdx LG 19.85 +2.9 +4.9 +12.0/C LgCpValEnhIdx LV 13.28 +1.2 +.6 +8.6/B LimitedTermGov GS 9.73 ... -.9 .../C LowPrStk MV 55.51 +.8 +1.8 +7.8/B LowPrStkK MV 55.48 +.8 +1.9 +7.9/B LtdTrmMuniInc MS 10.41 +.1 -.3 +1.0/B LvrgdCoStk MB 35.06 +3.2 +4.8 +6.1/D LvrgdCoStkK MB 35.15 +3.2 +4.8 +6.2/C MAMunicipalInc MT 11.88 -.1 -1.7 +2.4/A Magellan LG 105.30 +1.9 +5.5 +11.4/C MagellanK LG 105.15 +1.9 +5.6 +11.5/C MegaCapStock LB 17.74 +3.2 +1.8 +8.7/C MichiganMuniInc SL 11.91 +.1 -1.5 +2.4/B MidCapIdxIns MB 21.44 +1.9 +2.2 +8.4/B MidCapIdxPrm MB 21.44 +1.9 +2.2 +8.5/B MidCapStock MG 39.42 +2.3 +3.1 +8.6/C MidCapStockK MG 39.44 +2.3 +3.2 +8.7/C MidCapValue MV 24.67 +.5 -3.0 +4.8/E MidCpEnhIdx MB 15.82 +1.5 +1.1 +7.9/B MinnesotaMnInc SM 11.34 -.1 -1.5 +2.1/C MortgageSecs CI 10.83 -.3 -2.1 +.9/D MrylndMuniInc SL 11.06 -.2 -1.9 +2.4/B MuniInc ML 12.67 +.1 -1.7 +2.8/C MuniInc2019 MS 10.54 +.1 +.3 +1.2/A NJMunicipalInc MJ 11.57 ... -1.4 +3.2/B NYMuniInc MY 12.84 ... -1.7 +2.4/C NasdCmpIdx LG 97.13 +3.4 +7.2 +14.3/A NewMillennium LB 41.42 +2.2 +4.1 +9.8/B NewMktsInc EB 15.20 -2.8 -4.7 +4.9/A Nordic MQ 52.93 +3.1 -.7 +6.4/B OTCPortfolio LG 12.04 +4.2 +9.6 +16.8/A OTCPortfolioK LG 12.20 +4.2 +9.6 +17.0/A OhioMunilInc MO 11.82 ... -1.8 +2.8/A Overseas FG 51.55 +1.0 +1.7 +7.0/B OverseasK FG 51.45 +1.0 +1.7 +7.1/B PacicBasin DP 35.48 +2.2 ... +10.5/A PennsylvnMnInc MP 10.89 ... -1.3 +2.5/B Puritan MA 23.93 +1.5 +2.6 +7.7/A PuritanK MA 23.92 +1.5 +2.6 +7.8/A RealEstInv SR 39.68 +3.9 -4.9 +4.3/A RealEstateEq SR 12.14 +3.8 -5.1 +2.6/C RlEstateIdxPrm SR 14.71 +4.3 -5.1 +3.1/C RlEsttInc SR 10.80 +1.0 -1.0 +4.9/A RlEsttInc SR 11.72 +1.6 -2.2 +5.0/A SCGrth SG 27.67 +3.0 +11.9 +15.0/A SCValue SV 20.47 +1.6 +.7 +9.6/B STTrsBdIdxPrm GS 10.17 ... -.9 +.2/B ShTrmBd CS 8.50 +.1 -.3 +.8/C ShrtDurHiInc HY 9.43 ... +.5 +2.8/D SmCapIdxIns SB 21.62 +4.0 +6.4 +10.8/B SmCapIdxInv SB 21.58 +4.0 +6.3 +10.7/B SmCpDiscv SB 12.78 +2.1 +2.1 +6.1/E SmCpDiscv SB 30.54 +2.2 +2.1 +6.4/E SmCpEnhIdx SB 14.40 +4.0 +5.6 +8.5/C SmCpOpps SB 14.98 +3.0 +6.8 +8.6/C SmallCapStock SB 20.12 +1.7 +2.6 +7.4/D StkSelorAllCp LG 46.14 +2.4 +5.0 +10.6/D StkSelorSmCp SB 28.16 +3.0 +6.4 +8.4/C StkSlrLgCpVal LV 20.63 +1.9 -.4 +6.3/D StratDivInc AL 14.96 +2.0 -1.3 +6.5/B StratRlRet XY 8.94 +1.0 +.7 +1.6/E TaxFreeBond ML 11.23 ... -1.7 +2.9/B TelecomandUtls SU 24.93 -1.0 -1.7 +5.7/B TotalBond CI 10.30 -.4 -2.2 +2.0/A TotalEmMkts EM 13.15 -2.4 -3.0 +7.0/B Trend LG 104.65 +2.3 +7.6 +13.2/B TtlIntlEq FG 9.34 +.2 +.3 +5.7/C TtlMktIdxF LB 78.43 +2.3 +3.1 +10.6/A TtlMktIdxInsPrm LB 78.40 +2.3 +3.1 +10.6/A TtlMktIdxInstl LB 78.41 +2.3 +3.0 +10.6/A TtlMktIdxInv LB 78.42 +2.3 +3.0 +10.5/B TtlMktIdxPrm LB 78.42 +2.3 +3.0 +10.6/A USBdIdxF CI 11.16 -.4 -2.7 +1.1/C USBdIdxIns CI 11.16 -.4 -2.7 +1.1/C USBdIdxInsPrm CI 11.16 -.4 -2.7 +1.1/C USBdIdxInv CI 11.16 -.4 -2.8 +1.0/D USBdIdxPrm CI 11.16 -.4 -2.7 +1.1/C ValDiscv LV 28.74 +.9 -.7 +6.3/D ValDiscvK LV 28.76 +.9 -.6 +6.5/D Value MV 11.95 +1.4 -1.4 +4.1/E ValueK MV 11.96 +1.4 -1.3 +4.2/E ValueStrategies LV 41.31 +2.0 -1.8 +5.5/E Worldwide WS 28.14 +2.1 +6.6 +9.3/AFidelity AdvisorAssetMgr60%A m MA 12.66 +.9 +1.0 +5.7/B AssetMgr70%A m MA 22.77 +1.1 +1.7 +6.4/B AssetMgr70%C m MA 22.63 +1.0 +1.4 +5.6/C AssetMgr70%I MA 22.81 +1.1 +1.8 +6.7/A AssetMgr70%M m MA 22.76 +1.0 +1.6 +6.1/B BalancedA m MA 21.26 +1.5 +2.2 +6.8/A BalancedC m MA 21.10 +1.4 +1.9 +6.0/B BalancedI MA 21.67 +1.5 +2.3 +7.1/A BalancedM m MA 21.50 +1.5 +2.1 +6.6/A BiotechnologyA m SH 26.65 +4.1 +6.1 -1.7/E BiotechnologyI SH 28.19 +4.1 +6.3 -1.4/D BiotechnologyM m SH 25.25 +4.1 +6.0 -2.0/E CAMuniIncI MC 12.65 +.2 -1.5 +2.5/D CapitalDevA m LB 16.35 +3.3 +2.3 +8.7/D CapitalDevO LB 16.92 +3.3 +2.4 +9.0/C ConsumerDscrtA m CD 26.79 +1.1 +6.0 +10.1/B ConsumerStplsA m CC 75.56 -2.9 -12.2 +.1/E ConsumerStplsC m CC 73.49 -3.0 -12.4 -.7/E ConsumerStplsI CC 76.13 -2.9 -12.1 +.3/D ConsumerStplsM m CC 74.84 -3.0 -12.3 -.2/E CorporateBondI TW 11.12 -.7 -3.5 +2.4/C DiverIntlA m FG 23.78 +1.2 +.5 +4.3/E DiverIntlC m FG 22.77 +1.1 +.2 +3.5/E DiverIntlI FG 24.17 +1.2 +.7 +4.6/E DiverIntlM m FG 23.62 +1.2 +.4 +4.0/E DiversiedStkA m LB 26.38 +2.1 +6.6 +10.4/B DiversiedStkO LB 27.11 +2.1 +6.7 +10.8/A DividendGrowthA m LB 17.36 +1.3 -.6 +6.6/E DividendGrowthC m LB 16.42 +1.4 -.8 +5.8/E DividendGrowthI LB 18.31 +1.4 -.4 +6.9/E DividendGrowthM m LB 17.27 +1.3 -.6 +6.4/E EmMktsIncA m EB 13.38 -2.8 -4.7 +4.6/A EmMktsIncC m EB 13.48 -2.9 -5.0 +3.8/B EmMktsIncI EB 13.12 -2.8 -4.6 +4.9/A EmMktsIncM m EB 13.32 -2.8 -4.7 +4.5/B EmergingAsiaA m PJ 40.69 +1.6 -1.0 +7.0/B EmergingAsiaC m PJ 36.93 +1.5 -1.3 +6.3/D EmergingAsiaI PJ 41.95 +1.6 -.9 +7.4/B EmergingMktsA m EM 29.40 -1.8 -2.6 +7.8/A EmergingMktsC m EM 27.93 -1.9 -2.9 +7.0/B EmergingMktsI EM 29.56 -1.8 -2.4 +8.1/A EmergingMktsM m EM 29.16 -1.9 -2.7 +7.5/A EnergyA m EE 38.04 +6.3 +10.5 +2.5/A EnergyC m EE 34.92 +6.2 +10.2 +1.7/A EnergyI EE 40.10 +6.3 +10.6 +2.7/A EnergyM m EE 38.92 +6.3 +10.4 +2.2/A EquityGrowthA m LG 11.86 +2.9 +8.6 +13.7/A EquityGrowthC m LG 10.14 +2.9 +8.4 +12.9/B EquityGrowthI LG 12.99 +2.9 +8.7 +14.1/A EquityGrowthM m LG 11.65 +2.8 +8.5 +13.5/A EquityIncomeA m LV 31.73 +1.5 -1.5 +6.2/D EquityIncomeC m LV 31.93 +1.4 -1.8 +5.4/E EquityIncomeI LV 33.17 +1.5 -1.4 +6.5/D EquityIncomeM m LV 32.43 +1.5 -1.6 +6.0/E EquityValueA m LV 18.83 +1.0 -.8 +5.9/E FinancialSvcsA m SF 22.30 +1.8 +2.0 +10.9/C FinancialSvcsC m SF 20.87 +1.8 +1.7 +10.1/C FinancialSvcsM m SF 22.06 +1.8 +1.8 +10.6/C FltngRtHiIncA m BL 9.65 +.1 +1.7 +3.4/C FltngRtHiIncC m BL 9.65 +.2 +1.4 +2.6/E FltngRtHiIncI BL 9.63 +.1 +1.8 +3.6/B FltngRtHiIncM m BL 9.63 +.1 +1.6 +3.3/C Freedom2005A m TA 11.65 +.3 -.2 +3.7/C Freedom2005I TA 11.73 +.3 -.1 +4.0/B Freedom2010A m TA 12.12 +.4 +.1 +4.4/A Freedom2010M m TA 12.08 +.5 +.1 +4.2/B Freedom2015A m TD 12.24 +.6 +.4 +5.1/A Freedom2015C m TD 12.14 +.6 +.1 +4.3/C Freedom2015I TD 12.34 +.7 +.5 +5.3/A Freedom2015M m TD 12.22 +.6 +.3 +4.8/B Freedom2020A m TE 13.39 +.7 +.6 +5.5/A Freedom2020C m TE 13.29 +.7 +.4 +4.7/B Freedom2020I TE 13.50 +.8 +.8 +5.8/A Freedom2020M m TE 13.39 +.7 +.6 +5.2/A Freedom2025A m TG 13.45 +.8 +.8 +5.8/A Freedom2025C m TG 13.26 +.8 +.6 +5.0/D Freedom2025I TG 13.57 +.9 +1.0 +6.1/A Freedom2025M m TG 13.48 +.8 +.8 +5.6/B Freedom2030A m TH 14.63 +1.1 +1.3 +6.7/A Freedom2030C m TH 14.38 +1.0 +1.0 +5.9/B Freedom2030I TH 14.72 +1.1 +1.4 +7.0/A Freedom2030M m TH 14.56 +1.1 +1.2 +6.4/A Freedom2035A m TI 14.37 +1.3 +1.9 +7.5/A Freedom2035C m TI 13.98 +1.2 +1.6 +6.7/B Freedom2035I TI 14.48 +1.3 +2.0 +7.8/A Freedom2035M m TI 14.24 +1.3 +1.8 +7.3/A Freedom2040A m TJ 15.40 +1.4 +2.0 +7.6/A Freedom2040C m TJ 15.01 +1.3 +1.6 +6.8/B Freedom2040I TJ 15.50 +1.4 +2.1 +7.9/A Freedom2040M m TJ 15.32 +1.3 +1.9 +7.3/A Freedom2045A m TK 12.01 +1.4 +2.0 +7.6/B Freedom2045I TK 12.09 +1.4 +2.1 +7.9/A Freedom2045M m TK 11.91 +1.3 +1.9 +7.3/C Freedom2050A m TN 11.99 +1.4 +2.0 +7.6/B Freedom2050I TN 12.07 +1.4 +2.1 +7.9/A Freedom2050M m TN 11.91 +1.3 +1.9 +7.3/B Freedom2055A m TL 13.21 +1.3 +1.9 +7.6/B Freedom2055I TL 13.27 +1.4 +2.1 +7.9/A FreedomIncomeA m RI 10.85 +.2 -.5 +3.0/C FreedomIncomeI RI 10.88 +.2 -.4 +3.3/B GlblCapApprecI SW 19.88 +2.1 +3.3 +8.6/C GlobalCmdtyStkI SN 14.18 +3.7 +7.6 +4.8/B GovernmentIncA m GI 9.91 -.3 -2.4 .../D GovernmentIncC m GI 9.91 -.2 -2.7 -.8/E GovernmentIncI GI 9.91 -.1 -2.3 +.3/B GovernmentIncM m GI 9.91 -.2 -2.4 .../C Growth&IncomeA m LB 28.69 +3.1 +1.1 +8.2/D Growth&IncomeC m LB 26.89 +3.0 +.8 +7.4/E Growth&IncomeM m LB 28.70 +3.1 +1.0 +7.9/D GrowthOppsA m LG 70.75 +3.9 +9.3 +13.0/B GrowthOppsC m LG 61.94 +3.9 +9.0 +12.2/B GrowthOppsI LG 75.75 +4.0 +9.4 +13.3/A GrowthOppsM m LG 70.29 +3.9 +9.2 +12.8/B HealthCareA m SH 47.82 +4.2 +12.1 +4.8/B HealthCareC m SH 38.40 +4.1 +11.8 +4.0/B HealthCareI SH 51.89 +4.2 +12.2 +5.1/B HealthCareM m SH 44.75 +4.2 +12.0 +4.5/B HighIncAdvtgA m HY 11.29 +.7 +.8 +5.5/A HighIncAdvtgC m HY 11.27 +.6 +.5 +4.7/A HighIncAdvtgI HY 10.58 +.7 +.9 +5.8/A HighIncAdvtgM m HY 11.35 +.6 +.8 +5.5/A HighIncomeA m HY 7.69 -.5 -.8 +3.5/C HighIncomeC m HY 7.67 -.6 -.9 +2.8/E HighIncomeI HY 7.71 -.5 -.5 +3.8/C HighIncomeM m HY 7.68 -.5 -.6 +3.5/C IndustrialsA m ID 42.11 +.5 +.5 +9.6/C IndustrialsC m ID 37.68 +.5 +.2 +8.8/C IndustrialsI ID 44.29 +.6 +.6 +9.9/B IndustrialsM m ID 41.17 +.5 +.4 +9.4/C IntermMuniIncA m MI 10.18 ... -1.2 +1.7/D IntermMuniIncI MI 10.19 ... -1.1 +2.0/C IntlCapitalAppA m FG 19.97 +1.0 +1.1 +7.8/B IntlCapitalAppC m FG 17.62 +.9 +.8 +7.0/B IntlCapitalAppM m FG 19.48 +1.0 +1.0 +7.5/B IntlDiscvA m FG 45.85 +.9 +1.0 +5.1/D IntlDiscvI FG 46.05 +1.0 +1.1 +5.4/D IntlGrA m FG 13.78 +1.5 +1.2 +5.3/D IntlGrC m FG 13.53 +1.5 +1.0 +4.5/E IntlGrI FG 13.85 +1.6 +1.4 +5.7/C IntlSmCapOppsI FR 20.02 -1.6 +3.7 +10.3/B IntlSmallCapA m FQ 29.82 -.6 +1.4 +10.8/A IntlSmallCapI FQ 30.56 -.5 +1.6 +11.2/A InvestmentGrBdA m CI 7.64 -.5 -2.7 +1.1/C InvestmentGrBdI CI 7.66 -.3 -2.6 +1.4/B LargeCapA m LB 34.01 +3.3 +2.3 +8.9/C LargeCapC m LB 30.79 +3.3 +2.0 +8.1/D LargeCapI LB 35.59 +3.4 +2.4 +9.2/C LargeCapM m LB 33.93 +3.4 +2.2 +8.6/D LeveragedCoStkA m MB 44.90 +3.6 +3.5 +5.3/D LeveragedCoStkC m MB 40.09 +3.5 +3.2 +4.5/E LeveragedCoStkI MB 45.92 +3.6 +3.7 +5.6/D LeveragedCoStkM m MB 43.44 +3.5 +3.4 +5.0/D LimitedTermBdA m CS 11.23 ... -1.1 +.7/C LimitedTermBdC m CS 11.20 -.1 -1.4 -.1/E LimitedTermBdI CS 11.26 ... -1.0 +1.0/C LimitedTermBdM m CS 11.24 +.1 -1.0 +.7/C LtdTermMuniIncA m MS 10.43 +.1 -.5 +.6/D LtdTermMuniIncI MS 10.42 +.1 -.3 +.9/B MaterialsA m SN 85.77 +2.4 -.4 +6.7/A MaterialsC m SN 82.68 +2.4 -.7 +5.9/B MaterialsI SN 86.02 +2.5 -.3 +7.0/A MegaCapStockA m LB 17.56 +3.2 +1.7 +8.5/D MegaCapStockI LB 17.76 +3.3 +1.8 +8.8/C MidCapIIA m MB 21.31 +1.8 +3.7 +8.5/B MidCapIIC m MB 18.94 +1.8 +3.4 +7.7/B MidCapIII MB 21.99 +1.8 +3.8 +8.8/B MidCapIIM m MB 20.77 +1.8 +3.6 +8.3/B MidCapValueA m MV 24.30 +.5 -3.1 +4.5/E MortgageSecI CI 10.79 -.3 -2.1 +.8/D NewInsA m LG 32.87 +2.3 +7.1 +12.2/B NewInsC m LG 28.78 +2.3 +6.8 +11.3/C NewInsI LG 33.61 +2.4 +7.2 +12.5/B NewInsM m LG 31.78 +2.3 +7.0 +11.9/C NewInsZ LG 33.65 +2.4 +7.2 +12.6/B OverseasA m FG 25.19 +1.0 +1.4 +4.4/E OverseasI FG 25.73 +1.0 +1.5 +4.7/D OverseasM m FG 25.87 +1.0 +1.3 +4.2/E RealEstateA m SR 20.57 +3.8 -5.6 +2.0/D RealEstateI SR 20.77 +3.8 -5.5 +2.3/D RealEstateM m SR 20.55 +3.8 -5.7 +1.8/D RlEstIncA m SR 11.65 +1.6 -2.3 +4.7/A RlEstIncC m SR 11.52 +1.6 -2.6 +4.0/B RlEstIncI SR 11.68 +1.7 -2.2 +5.0/A RlEstIncM m SR 11.66 +1.7 -2.3 +4.7/A SCGrthA m SG 26.58 +2.9 +11.8 +14.7/A SCGrthC m SG 23.82 +2.9 +11.5 +13.8/A SCGrthI SG 27.74 +3.0 +11.9 +15.0/A SCGrthM m SG 25.76 +2.9 +11.7 +14.4/A SCValueA m SV 20.10 +1.6 +.7 +9.3/B SCValueI SV 20.48 +1.6 +.8 +9.6/B SCValueM m SV 19.63 +1.6 +.6 +9.1/C SeriesGrOpps LG 13.99 +4.2 +9.8 +13.9/A SeriesSmallCap SB 12.19 +1.3 +2.4 +5.2/E SmallCapA m SB 26.28 +1.2 +1.8 +4.8/E SmallCapC m SB 19.76 +1.1 +1.5 +4.0/E SmallCapI SB 28.85 +1.2 +1.9 +5.0/E SmallCapM m SB 24.29 +1.1 +1.7 +4.5/E StgIncA m MU 12.04 -.8 -1.1 +3.4/B StgIncC m MU 12.01 -.9 -1.3 +2.7/C StgIncI MU 12.21 -.8 -1.0 +3.7/A StgIncM m MU 12.04 -.8 -1.0 +3.5/B StockSelAllCpA m LG 46.15 +2.3 +4.9 +10.2/D StockSelAllCpI LG 46.16 +2.3 +5.0 +10.5/D StockSelAllCpK LG 46.15 +2.4 +5.0 +10.7/D StockSelAllCpM m LG 46.11 +2.3 +4.8 +9.9/D StockSlrMidCp MG 41.93 +2.7 +4.9 +8.5/C StockSlrMidCpA m MG 40.20 +2.7 +4.9 +8.3/D StockSlrMidCpC m MG 36.65 +2.7 +4.5 +7.4/D StockSlrMidCpI MG 42.01 +2.7 +4.9 +8.5/C StockSlrMidCpM m MG 40.41 +2.7 +4.8 +8.0/D StratDiv&IncA m AL 14.87 +2.0 -1.5 +6.2/C StratDiv&IncC m AL 14.80 +2.0 -1.7 +5.5/D StratDiv&IncI AL 14.92 +2.0 -1.4 +6.5/B StratDiv&IncM m AL 14.86 +2.0 -1.5 +6.0/C StrategicRlRetI XY 8.92 +1.0 +.7 +1.7/E TechnologyA m ST 59.45 +3.5 +11.0 +21.3/B TechnologyC m ST 50.47 +3.5 +10.7 +20.4/B TechnologyM m ST 56.38 +3.5 +10.9 +21.0/B TotalBondA m CI 10.30 -.5 -2.4 +1.7/B TotalBondC m CI 10.30 -.5 -2.7 +.9/D TotalBondI CI 10.28 -.5 -2.3 +1.9/A TotalBondM m CI 10.28 -.5 -2.4 +1.6/B UtilitiesA m SU 29.72 +.8 +2.3 +7.4/A UtilitiesC m SU 29.07 +.7 +2.0 +6.7/A ValueA m MV 25.13 +1.3 -1.6 +4.8/E ValueStratsA m LV 35.48 +2.0 -1.9 +5.2/E ValueStratsI LV 38.79 +2.0 -1.8 +5.5/E ValueStratsK LV 41.28 +2.1 -1.8 +5.7/E ValueStratsM m LV 37.31 +2.0 -2.0 +5.0/EFidelity SelectAdvisorGoldA m SP 18.48 -4.1 -8.7 +3.5/C AdvisorGoldC m SP 17.29 -4.2 -9.0 +2.8/D AdvisorGoldI SP 18.97 -4.1 -8.6 +3.8/C AirTransp ID 77.92 +1.4 -2.1 +11.8/A Banking SF 34.39 +4.2 +5.1 +13.9/B Biotechnology SH 224.51 +4.2 +6.7 -.8/D Brkrg&InvmtMgmt SF 81.85 +2.6 +5.2 +8.9/D Chemicals SN 166.94 +3.9 -.2 +11.9/A CommsEquip ST 37.57 +.5 +11.1 +9.1/E Computers ST 94.15 +2.8 +6.3 +12.2/E Const&Hsg MG 57.39 +1.6 -7.0 +7.7/D ConsumerDiscret CD 43.25 +1.1 +6.1 +10.7/A ConsumerFinance SF 16.01 +4.2 +3.2 +9.9/C ConsumerStaples CC 76.29 -2.9 -12.1 +.4/D Defense&Aero ID 175.02 -2.3 +7.9 +17.4/A Energy EE 49.50 +6.4 +10.8 +2.9/A EnergyService EE 49.75 +6.7 +9.7 -2.5/C Envir&AltEngy ID 25.11 -1.1 -2.5 +10.3/B FinancialSvcs SF 113.74 +1.8 +2.1 +11.2/B Gold SP 18.97 -4.2 -8.7 +3.8/C HealthCare SH 242.08 +4.2 +12.2 +4.9/B HealthCareSvcs SH 90.87 +2.7 +6.9 +8.5/A ITServices ST 59.84 +3.2 +11.6 +17.0/D Industrials ID 35.44 +.5 +.6 +9.9/B Insurance SF 68.11 -.9 -2.4 +10.6/C Leisure CD 160.08 +.6 +2.0 +10.2/B Materials SN 86.20 +2.5 -.3 +7.0/A MedTech&Devcs SH 47.89 +4.1 +13.9 +15.0/A Multimedia CD 72.72 +.8 -3.0 +3.7/D NaturalGas EE 25.50 +6.5 +7.0 -6.9/D NaturalRes EE 32.08 +5.6 +6.6 +.7/B Pharmaceuticals SH 19.01 +1.3 +3.1 -4.0/E Retailing CD 14.51 +2.9 +9.0 +15.5/A Semicon ST 11.55 +7.2 +9.5 +23.0/A Swre&ITSvcs ST 18.06 +3.5 +9.0 +18.1/C Technology ST 178.93 +3.5 +10.8 +21.4/A Telecom SC 54.04 -3.7 -7.0 +4.3/A Transportation ID 98.79 +2.6 -.3 +11.3/A Utilities SU 81.27 +.8 +2.4 +7.8/A Wireless SC 9.90 -.8 -1.3 +7.3/AFiera CapitalSTRONGNtnCcyIns CR 16.53 -2.1 -2.3 -1.1/D SmMidCapGrInstl MG 21.72 +1.5 +6.9 +7.8/DFirst EagleGlbA m IH 59.61 +.8 +.9 +6.1/A GoldA m SP 15.74 -4.6 -7.0 +1.9/D OverseasA m FB 24.64 -.2 -.2 +3.9/D USValA m LB 20.50 +1.0 +2.0 +7.3/E USValI LB 20.83 +1.1 +2.2 +7.6/D ofAmericaI MB 36.59 +2.3 +.5 +3.4/E ofAmericaY b MB 36.47 +2.3 +.4 +3.0/EFirst InvestorsEqIncA m LV 10.82 +2.0 ... +7.2/C ForIncA m HY 2.44 -.4 -.4 +3.5/C GlbA m WS 8.62 +1.2 +3.1 +6.7/C GovtA m GI 10.04 -.4 -2.5 -.6/E GrandIncA m LV 23.68 +2.4 -.2 +5.3/E IntlA m FG 16.24 +2.0 -.9 +6.2/C InvmGradeA m TW 9.19 -.6 -3.3 +1.4/E OppA m MB 41.56 +2.1 -.2 +5.0/D SelGrA m LG 12.60 +2.9 +5.6 +11.6/C SpecSitsA m SV 32.64 +3.9 +2.2 +8.0/D TEIncA m MI 9.18 +.1 -1.1 +1.5/E TENYA m MY 13.80 ... -1.4 +1.7/E TEOppsA m ML 16.07 ... -1.7 +1.9/E TtlRetA m MA 19.92 +1.2 -1.3 +3.4/EFirst WesternFI CI 9.55 -.3 -1.6 +2.1/A ShrtDrBd CS 9.80 ... -.1 +1.5/AFirsthandTechOpps ST 11.64 +3.8 +16.6 +20.7/BFort PittCptlTtlRet d LB 27.22 +3.5 +4.3 +12.2/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.3 +.1/C AdjUSGvtScC m GS 8.15 ... ... -.6/E AlbmTxFrIncA m SL 10.54 ... -1.0 +2.0/C AlbmTxFrIncA m SL 10.82 +.1 -1.0 +1.7/C AlbmTxFrIncAdv SL 10.57 ... -1.0 +2.1/C AlbmTxFrIncC m SL 10.71 ... -1.3 +1.4/E BalA m MA 12.15 +1.1 -.3 +5.0/D BalAdv MA 12.17 +1.0 -.3 +5.3/C BalC m MA 12.04 +.9 -.6 +4.2/D BalSheetInvmA m MV 39.75 +2.1 +1.3 +7.7/B BalSheetInvmAdv MV 41.11 +2.1 +1.4 +7.9/B BalSheetInvmC m MV 38.00 +2.0 +1.0 +6.9/C BiotechDiscvA m SH 152.98 +3.2 +1.7 -3.2/E BiotechDiscvAdv SH 156.57 +3.2 +1.8 -2.9/E CAHYMuniA m MC 10.61 +.1 -1.1 +3.8/A CAHYMuniAdv MC 10.64 +.2 -1.0 +3.9/A CAHYMuniC m MC 10.69 +.1 -1.4 +3.3/B CAIntTrTFIncA m MF 11.75 +.1 -.9 +1.9/C CAIntTrTFIncAdv MF 11.78 +.2 -.8 +2.0/C CAIntTrTFIncC m MF 11.80 +.1 -1.1 +1.4/D CATxFrIncA m MC 7.26 +.2 -1.6 +2.9/C CATxFrIncAdv MC 7.25 +.2 -1.5 +3.1/B CATxFrIncC m MC 7.25 +.1 -1.7 +2.4/D ChinaWldA m CH 23.60 +4.6 +9.1 +5.8/D ChinaWldAdv CH 23.77 +4.6 +9.2 +6.0/C ClrdTxFrIncA m SL 11.27 ... -.9 +1.7/D ClrdTxFrIncAdv SL 11.27 ... -.9 +1.8/C ClrdTxFrIncC m SL 11.41 ... -1.1 +1.1/E CnctTxFrIncA m SL 10.04 +.1 -.7 +1.5/E CnsrvAllcA m CA 14.98 +.3 +1.0 +3.3/D CnsrvAllcC m CA 14.67 +.3 +.8 +2.5/E CnsrvAllcR b CA 14.92 +.3 +1.0 +3.0/D CnvrtSecA m CV 20.99 +2.1 +8.1 +9.7/A CnvrtSecAdv CV 21.00 +2.2 +8.3 +9.9/A CnvrtSecC m CV 20.65 +2.1 +7.8 +8.8/A CorfolioAllcA m XM 20.46 +1.3 +4.0 +7.8/B CorfolioAllcC m XM 20.14 +1.2 +3.7 +7.0/C DevMktsA m EM 21.20 -1.3 -3.5 +7.3/A DevMktsAdv EM 21.11 -1.2 -3.4 +7.6/A DevMktsC m EM 20.53 -1.3 -3.8 +6.5/B DynaTechA m LG 73.48 +3.1 +12.4 +16.5/A DynaTechAdv LG 75.58 +3.1 +12.5 +16.8/A DynaTechC m LG 61.79 +3.0 +12.0 +15.6/A DynaTechR b LG 71.48 +3.1 +12.3 +16.2/A DynaTechR6 LG 76.24 +3.1 +12.5 +17.0/A EMSmCpA m EM 14.73 -3.0 -2.5 +4.6/D EMSmCpAdv EM 14.90 -3.0 -2.4 +4.9/D EMSmCpC m EM 14.03 -3.1 -2.8 +3.8/D EmergMktDbtOpps EB 11.60 -2.8 -.7 +5.8/A EqIncA m LV 25.31 +1.9 +1.2 +8.3/B EqIncC m LV 25.09 +1.9 +.9 +7.5/C FdrIntTrTFIncA m MI 11.88 +.1 -1.1 +1.6/D FdrIntTrTFIncAd MI 11.90 +.1 -1.1 +1.7/D FdrIntTrTFIncC m MI 11.91 ... -1.3 +1.0/E FdrLtdTrTFIncA m MS 10.26 +.1 +.1 +.3/E FdrTFIncA m ML 11.68 +.1 -1.0 +2.0/E FdrTFIncAdv ML 11.69 +.1 -.9 +2.1/D FdrTFIncC m ML 11.67 ... -1.2 +1.4/E FloridaTFIncA m SL 10.41 +.1 -.4 +1.5/D FloridaTFIncC m SL 10.63 +.1 -.7 +.9/E FltngRtDlyAcsA m BL 8.76 +.2 +1.7 +3.2/C FltngRtDlyAcsAd BL 8.77 +.3 +1.9 +3.5/C FltngRtDlyAcsC m BL 8.77 +.2 +1.7 +2.9/D FndngsAlA m AL 14.55 +.6 +.1 +4.2/E FndngsAlAd AL 14.65 +.7 +.1 +4.4/E FndngsAlC m AL 14.29 +.6 -.3 +3.4/E FocedCorEqA m LG 16.90 +1.7 +4.6 +3.4/E FrgnA m FV 8.07 ... ... +3.0/D FrgnAdv FV 7.95 +.1 ... +3.2/C FrgnC m FV 7.87 -.1 -.4 +2.2/D FrgnR b FV 7.90 -.1 -.3 +2.7/D FrgnR6 FV 7.94 ... ... +3.4/C FrgnSmlrCoA m FA 20.93 +.6 +2.6 +6.7/C GlbBalA1 m IH 3.16 ... +.2 +2.3/E GlbBalAdv IH 3.18 +.3 +.5 +2.7/D GlbBalC m IH 3.14 +.3 ... +1.7/E GlbBalC1 m IH 3.16 +.3 +.1 +2.0/E GlbBdA m IB 11.82 -.8 +.9 +1.1/D GlbBdAdv IB 11.77 -.8 +.9 +1.4/D GlbBdC m IB 11.85 -.9 +.7 +.7/E GlbBdR b IB 11.82 -.9 +.8 +.8/E GlbBdR6 IB 11.77 -.8 +.9 +1.5/D GlbOppsTrustA m WS 22.89 +.3 +.7 +4.9/D GlbSmlrCoA m SW 10.64 -.1 +.8 +6.5/D GlbSmlrCoAdv SW 10.70 ... +.8 +6.7/D GlbTtlRetA m IB 11.89 -1.3 +.4 +1.5/D GlbTtlRetAdv IB 11.91 -1.2 +.6 +1.8/C GlbTtlRetC m IB 11.88 -1.3 +.3 +1.1/D GlbTtlRetR6 IB 11.90 -1.2 +.6 +1.9/C GldPrcMtlsA m SP 14.36 -3.8 -8.4 +1.0/E GldPrcMtlsAdv SP 15.22 -3.7 -8.3 +1.2/E GldPrcMtlsC m SP 13.24 -3.8 -8.6 +.2/E Gr,IncA m WS 27.21 -.3 -.2 +4.2/E Gr,IncAdv WS 27.25 -.3 -.1 +4.4/E Gr,IncC m WS 26.49 -.4 -.5 +3.4/E Gr,IncRet b WS 26.95 -.4 -.3 +3.9/E GrA m LG 99.33 +1.4 +5.1 +11.8/C GrAdv LG 99.58 +1.4 +5.2 +12.1/C GrAllcA m AL 19.82 +1.0 +2.5 +6.4/C GrAllcC m AL 19.22 +.9 +2.2 +5.6/D GrAllcR b AL 19.55 +1.0 +2.4 +6.1/C GrC m LG 91.08 +1.4 +4.8 +11.0/C GrOppsA m LG 40.20 +3.1 +10.8 +10.1/D GrOppsAdv LG 43.09 +3.1 +10.9 +10.4/D GrOppsC m LG 34.03 +3.0 +10.5 +9.3/E GrOppsR6 LG 43.54 +3.1 +11.0 +10.6/D GrR b LG 98.88 +1.4 +5.0 +11.5/C GrR6 LG 99.50 +1.5 +5.2 +12.2/B GrR6 WS 27.20 -.3 -.1 +4.5/E GrgTxFrIncA m SL 11.58 -.1 -1.2 +1.5/D GrgTxFrIncC m SL 11.76 ... -1.4 +1.0/E HYTxFrIncA m HM 9.91 +.1 -.4 +2.5/E HYTxFrIncAdv HM 9.95 +.1 -.3 +2.6/E HYTxFrIncC m HM 10.10 ... -.6 +2.0/E HiIncA m HY 1.83 -1.1 -.9 +2.7/E HiIncAdv HY 1.84 -.6 -.8 +3.0/D HiIncC m HY 1.85 -1.2 -1.6 +2.1/E HiIncR b HY 1.87 -.6 -1.0 +2.4/E IncA m CA 2.32 +.9 -.4 +3.8/C IncAdv CA 2.30 +.9 -.3 +4.0/B IncC m CA 2.35 +.8 -.6 +3.4/C IncR b CA 2.28 +.9 -.6 +3.5/C IncR6 CA 2.31 +1.3 +.1 +4.2/B IndiaGrA m EI 14.28 -4.6 -10.6 +4.3/E IndiaGrAdv EI 14.66 -4.6 -10.6 +4.5/E InsFrgnSmlrCAdv FA 25.74 +.2 +2.6 +7.1/C InsGlbEqAdv WS 10.62 +.3 +.3 +4.0/E InsIntlEqPrmry FV 22.15 -.1 +.7 +3.0/D IntlBdA m IB 10.51 -.9 +.5 +1.0/E IntlBdAdv IB 10.52 -.9 +.6 +1.2/D IntlGrA m FG 15.38 +4.6 +6.3 +10.0/A IntlSmCpGrA m FQ 20.02 +.2 -.6 +7.1/D IntlSmCpGrAdv FQ 20.07 +.2 -.5 +7.3/D IntlSmCpGrR6 FQ 20.07 +.2 -.4 +7.5/D KNTxFrTFIncA m SL 10.71 +.1 -.8 +1.6/D LS2025RtrTrgA m TG 13.11 +.5 +1.4 +3.7/E LS2035RtrTrgA m TI 13.93 +.8 +1.8 +4.6/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 +.1 -.2 +.7/C LwDrTtlRetAdv CS 9.69 +.1 -.1 +1.0/C LwDrTtlRetC m CS 9.60 ... -.4 +.3/D MATFIncA m MT 11.42 -.2 -1.9 +2.4/A MATFIncC m MT 11.56 -.2 -2.0 +1.8/C MichiganTFIncA m SL 11.21 +.1 -1.1 +1.6/D MichiganTFIncC m SL 11.39 +.1 -1.3 +1.1/E MicroCpValA m SV 34.09 +1.8 +.3 +9.1/C MicroCpValAdv SV 34.29 +1.9 +.4 +9.3/B MnstTxFrIncA m SM 12.01 -.1 -1.6 +1.6/D MnstTxFrIncC m SM 12.14 -.2 -1.8 +1.1/E ModAllcA m MA 16.40 +.7 +1.8 +4.9/D ModAllcAdv MA 16.43 +.7 +1.9 +5.2/C ModAllcC m MA 15.90 +.6 +1.5 +4.1/E ModAllcR b MA 16.35 +.7 +1.7 +4.7/D MrylndTFIncA m SL 10.72 ... -1.0 +1.6/D MrylndTFIncC m SL 10.94 ... -1.2 +1.1/E MsrTxFrIncA m SL 11.34 ... -.9 +1.5/D MsrTxFrIncAdv SL 11.35 +.1 -.8 +1.6/D MsrTxFrIncC m SL 11.46 ... -1.0 +.9/E MutA m XM 28.46 +1.0 +.4 +4.5/E MutBeaconA m XM 16.41 -.4 -.4 +5.6/D MutBeaconC m XM 16.24 -.4 -.6 +4.8/E MutBeaconZ XM 16.57 -.3 -.2 +5.8/D MutC m XM 28.07 +.9 +.1 +3.8/E MutEuropeanA m ES 21.24 +2.2 +4.5 +2.2/D MutEuropeanC m ES 21.23 +2.2 +4.2 +1.4/E MutEuropeanR6 ES 21.87 +2.2 +4.6 +2.6/D MutEuropeanZ ES 21.88 +2.2 +4.5 +2.4/D MutFinclSvcsA m SF 24.52 +1.4 +1.3 +8.5/D MutFinclSvcsC m SF 24.32 +1.3 +1.0 +7.7/E MutFinclSvcsZ SF 24.47 +1.4 +1.4 +8.8/D MutGlbDiscvA m WS 32.35 +1.4 +1.7 +4.2/E MutGlbDiscvC m WS 31.88 +1.4 +1.4 +3.4/E MutGlbDiscvR b WS 31.88 +1.4 +1.6 +4.0/E MutGlbDiscvZ WS 33.01 +1.5 +1.8 +4.5/E MutIntlA m FV 16.28 +1.5 +2.5 +2.3/D MutQuestA m IH 16.01 +.6 +2.2 +4.5/B MutQuestC m IH 15.69 +.5 +1.9 +3.7/C MutQuestZ IH 16.25 +.6 +2.3 +4.8/B MutR b XM 28.30 +1.0 +.3 +4.3/E MutR6 XM 28.76 +1.1 +.5 +4.9/E MutZ XM 28.77 +1.1 +.5 +4.8/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 ... -1.2 +.6/E NJTFIncA m MJ 11.06 ... -.7 +1.9/E NJTFIncAdv MJ 11.07 ... -.7 +2.0/D NJTFIncC m MJ 11.21 ... -.9 +1.3/E NYIntTFIncA m MN 11.27 ... -1.4 +1.5/D NYIntTFIncC m MN 11.31 -.1 -1.6 +.9/E NYTxFrIncA m MY 10.79 ... -1.2 +1.2/E NYTxFrIncAdv MY 10.80 +.1 -1.0 +1.4/E NYTxFrIncC m MY 10.78 ... -1.3 +.7/E NatrlResA m SN 29.48 +5.6 +9.3 +.1/D NatrlResAdv SN 31.42 +5.6 +9.4 +.4/D NatrlResC m SN 28.63 +5.5 +9.0 -.6/D OhioTxFrIncA m MO 12.40 ... -1.3 +2.5/B OhioTxFrIncAdv MO 12.41 ... -1.3 +2.6/A OhioTxFrIncC m MO 12.57 ... -1.5 +1.9/C OregonTxFrIncA m SL 11.31 ... -1.2 +2.0/C OregonTxFrIncAd SL 11.33 +.1 -1.2 +2.1/B OregonTxFrIncC m SL 11.49 ... -1.4 +1.4/E PETxFrIncA m MP 9.73 ... -.6 +1.8/E PETxFrIncAdv MP 9.75 +.1 -.6 +1.9/D PETxFrIncC m MP 9.86 +.1 -.8 +1.2/E RisingDivsA m LB 61.68 +2.4 +1.1 +9.4/C RisingDivsAdv LB 61.64 +2.4 +1.2 +9.7/C RisingDivsC m LB 60.53 +2.3 +.8 +8.6/D RisingDivsR b LB 61.48 +2.3 +1.0 +9.1/C RisingDivsR6 LB 61.64 +2.4 +1.2 +9.8/B RlEsttSecA m SR 19.78 +3.5 -5.8 +2.4/D RlEsttSecC m SR 18.90 +3.4 -6.1 +1.6/D RlRetA m IP 10.11 +.8 +1.0 +.7/C SmCpGrA m SG 24.57 +3.9 +11.7 +10.0/D SmCpGrAdv SG 26.29 +4.0 +11.8 +10.3/C SmCpGrC m SG 20.72 +3.9 +11.3 +9.2/D SmCpGrR6 SG 26.58 +4.0 +11.9 +10.5/C SmCpValA m SV 57.48 +2.5 +2.9 +9.9/B SmCpValAdv SV 60.25 +2.5 +3.0 +10.2/B SmCpValC m SV 50.93 +2.5 +2.6 +9.1/C SmCpValR b SV 56.87 +2.5 +2.8 +9.7/B SmMidCpGrA m MG 37.59 +2.3 +6.5 +6.8/E SmMidCpGrAdv MG 40.99 +2.3 +6.6 +7.0/E SmMidCpGrC m MG 26.91 +2.3 +6.1 +5.9/E SmMidCpGrR b MG 34.54 +2.3 +6.3 +6.5/E StratIncA m MU 9.56 -.7 -1.6 +1.4/E StratIncAdv MU 9.57 -.7 -1.6 +1.6/D StratIncC m MU 9.56 -.7 -1.8 +1.0/E StratIncR b MU 9.52 -.8 -1.7 +1.1/E TnsMnBdA m SL 10.72 ... -1.2 +1.4/E TtlRetA m CI 9.39 -.6 -3.1 +.3/E TtlRetAdv CI 9.45 -.5 -2.9 +.6/E TtlRetC m CI 9.33 -.5 -3.1 -.1/E TtlRetR6 CI 9.45 -.6 -2.9 +.7/D USGovtSecA m GI 5.89 -.2 -1.8 -.1/D USGovtSecAdv GI 5.91 -.2 -1.7 .../D USGovtSecC m GI 5.85 -.3 -2.0 -.6/E USGovtSecR6 GI 5.91 -.2 -1.7 +.1/C UtlsA m SU 17.62 -1.0 -5.1 +5.8/B UtlsAdv SU 17.76 -.9 -5.0 +6.0/B UtlsC m SU 17.52 -1.0 -5.3 +5.3/C UtlsR b SU 17.54 -1.1 -5.3 +5.5/B UtlsR6 SU 17.76 -.9 -5.0 +6.1/B VirginiaTFIncA m SL 10.85 ... -.7 +1.6/D VirginiaTFIncC m SL 11.04 ... -.9 +1.1/E WldA m WS 17.06 +1.7 +.8 +4.1/E WldAdv WS 17.03 +1.7 +.9 +4.3/E WldC m WS 16.21 +1.7 +.5 +3.3/EFrost FundsGrEqInstl LG 13.98 +3.4 +10.6 +13.3/A LowDurBdInstl CS 10.15 +.2 +.1 +1.1/B MuniBdInstl MI 10.15 ... -.6 +1.3/E TtlRetBdInstl CS 10.27 +.2 -.4 +2.6/A TtlRetBdInvs b CS 10.26 +.1 -.4 +2.3/A ValEqInstl LV 9.24 +1.8 +2.0 +8.3/BFundXCnsrvUpgrader TV 39.65 +1.7 +3.7 +6.0 FlexInc MU 28.17 -.2 -.9 +2.8 Upgrader XM 63.35 +3.0 +6.1 +7.0GERSPInc CI 11.10 -.5 -2.8 +1.4/B RSPUSEq LB 54.08 +1.8 +3.1 +8.9/CGMOAsstAllcBdIII MU 22.01 -.2 -1.0 -.5/E AsstAllcBdVI MU 22.08 -.3 -1.0 -.4/E CorPlusBdIV CI 20.97 -.1 -1.6 +1.4/B EmCtyDbtIII m EB 27.77 -2.7 -4.3 +5.6/A EmCtyDbtIV m EB 27.74 -2.7 -4.3 +5.7/A EmMktsII m EM 34.26 -1.9 -2.1 +5.5/C EmMktsIII m EM 34.35 -1.9 -2.1 +5.5/C EmMktsIV m EM 34.02 -1.9 -2.0 +5.6/C EmMktsV m EM 33.94 -1.9 -2.0 +5.6/C EmMktsVI m EM 34.02 -1.9 -2.0 +5.6/C ForeignSmCoIII m FQ 12.90 +2.7 +1.5 +6.6/E IntlEqIII FV 24.14 +.5 +.8 +2.9/D IntlEqIV FV 24.10 +.5 +.8 +3.0/D IntlLgMdCpEqIII FV 25.96 ... -.2 +2.3/D QualIII LB 25.10 +2.4 +2.7 +12.7/A QualIV LB 25.14 +2.5 +2.7 +12.7/A QualV LB 25.15 +2.5 +2.7 +12.7/A QualVI LB 25.11 +2.5 +2.7 +12.8/A TxMgdIntlEqsIII FV 17.05 +.2 +.5 +2.8/D USEqIII LB 15.66 +2.0 +1.7 +9.9/B USEqVI LB 15.56 +2.0 +1.8 +10.0/B USTrs GS 24.97 +.2 +.6 +.6/AGabelliABCAAA d NE 10.41 +.1 +.3 +2.0/B ABCAdv m NE 10.28 +.1 +.1 +1.7/C AsstAAA m LB 59.42 +.6 +.8 +7.0/E EqIncAAA m LB 22.99 +1.1 -.5 +5.0/E GoldAAA m SP 12.59 -3.8 -8.6 +4.3/C SmCpGrAAA m SB 57.97 +1.3 -.1 +8.8/C SmCpGrI d SB 59.35 +1.3 ... +9.0/C UtlsA m SU 8.78 ... -2.6 +4.5/C UtlsAAA m SU 8.64 +.1 -2.7 +4.5/C UtlsC m SU 6.06 ... -2.7 +3.8/D Val25A m MB 15.38 +.1 -.6 +2.7/EGamcoGlbGrAAA m WS 36.11 +2.9 +8.0 +9.8/A GlbTeleCommsAAA m SC 20.64 -2.7 -5.2 +.3/E GrAAA m LG 61.84 +3.4 +9.0 +13.1/BGatewayA m XR 33.19 +1.2 -.5 +4.5/BGeorge PutnamBalA m MA 20.12 +1.3 +.8 +6.2/B BalM m MA 19.83 +1.2 +.7 +5.7/B BalY MA 20.20 +1.3 +.9 +6.5/BGerstein FisherMltFctrGlRlEsSc d GR 10.94 +2.1 -1.7 +4.4/A MltFctrGrEq d LG 23.33 +3.0 +8.3 +11.2/C MltFctrIntlGrEq d FG 16.37 +.6 +2.5 +6.1/CGlenmedeCorFI CI 10.58 -.2 -2.7 +.6/D MuniInterm MI 10.78 ... -.9 +1.5/E QuIntlEq FB 15.69 -.4 +1.9 +3.8/D SmCpEqAdv SB 31.19 +3.5 +3.6 +9.0/C StratEq LB 24.98 +1.1 +2.8 +12.3/AGoldman SachsBalStratA m TV 11.44 -.3 -.8 +3.7 CorFIA m CI 10.09 -.4 -2.7 +1.0/C CorFIInstl CI 10.12 -.5 -2.7 +1.3/C CptlGrA m LG 30.43 +1.8 +6.0 +11.1/C CptlGrC m LG 22.55 +1.8 +5.7 +10.3/D CptlGrInstl LG 33.48 +1.9 +6.2 +11.6/C DynMuniIncA m MI 15.68 +.5 +1.2 +3.4/A DynMuniIncInstl MI 15.67 +.4 +1.3 +3.8/A EMEqA m EM 21.19 -2.1 -3.8 +7.6/A EMEqInstl EM 22.68 -2.2 -3.7 +8.1/A EnhIncInstl UB 9.41 +.3 +.6 +1.2/B EqGrStratA m WS 19.27 +1.2 +2.3 +8.7 EqGrStratC m WS 18.37 +1.2 +2.0 +7.9 EqIncA m LV 36.75 +1.1 -1.1 +4.7/E GlbIncA m IB 12.03 -.7 -1.5 +1.5/D GlbIncInstl IB 12.01 -.7 -1.4 +1.8/C GovtIncA m GI 14.20 -.3 -2.2 +.2/C GrIncStratA m TV 13.82 +.2 +.3 +5.4 GrIncStratC m TV 13.49 +.2 ... +4.6 GrOppsA m MG 21.99 +.2 +4.3 +7.0/E GrOppsC m MG 15.16 +.2 +4.0 +6.2/E GrOppsInstl MG 26.06 +.3 +4.4 +7.4/D GrStratA m IH 15.98 +.8 +.9 +6.8 GrStratC m IH 15.92 +.8 +.7 +6.0 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2/B HYMuniA m HM 9.63 +.7 +2.4 +5.9/A HYMuniInstl d HM 9.63 +.6 +2.5 +6.2/A HighYieldA m HY 6.35 -.4 -.7 +2.9/D HighYieldInstl d HY 6.37 -.3 -.6 +3.3/D IncBldrA m CA 22.31 +.1 -1.0 +2.8 IntlEqESGInstl FB 20.99 -.2 +1.8 +4.0/C IntlEqInsA m FB 13.66 +1.4 +3.1 +8.6/A IntlEqInsIns FB 14.04 +1.4 +3.2 +9.0/A LgCpGrInsA m LG 31.85 +2.7 +6.3 +13.2/B LgCpGrInsC m LG 28.58 +2.6 +6.0 +12.4/B LgCpGrInsIns LG 32.93 +2.7 +6.5 +13.7/A LgCpValA m LV 15.51 +1.6 -.8 +3.4/E LgCpValInsA m LV 22.22 +1.6 +1.6 +9.8/A LgCpValInsInstl LV 22.21 +1.7 +1.7 +10.3/A MidCpValA m MV 35.50 +1.5 +.9 +3.2/E MidCpValInstl MV 35.88 +1.6 +1.0 +3.6/E RlEsttSecInstl SR 15.00 +3.4 -5.7 +2.1/D ShrtDurGovtA m GS 9.75 +.1 -.2 +.1/C ShrtDurGovtIns GS 9.72 +.1 ... +.5/A ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.2/A SmCpEqInsIns SB 28.26 +4.1 +8.5 +11.5/A SmCpValA m SB 58.04 +3.4 +3.1 +9.5/C SmCpValInstl SB 62.73 +3.4 +3.3 +10.0/B TechOppsA m ST 25.57 +3.6 +12.1 +18.6/C TechOppsC m ST 21.17 +3.5 +11.8 +17.7/C USEqInsightsA m LB 48.70 +2.3 +4.4 +11.0/A USEqInsightsIns LB 50.22 +2.3 +4.6 +11.4/A USTxMgdEqA m LB 23.35 +2.4 +4.4 +9.8/BGoodHavenGoodHaven d MV 24.18 +.8 ... +.6/EGovernment StreetEq LG 77.02 +1.8 +2.5 +8.2/EGreen CenturyBal d MA 26.55 +1.3 +1.0 +4.0/E Eq d LG 41.73 +1.6 +2.3 +9.9/DGreenspringGreenspring d MA 24.78 +2.1 +1.9 +7.3/AGuggenheimHYA m HY 11.07 -.4 -1.0 +4.8/A InvmGradeBdA m CI 18.32 ... -.8 +3.4/A LgCpValA m LV 46.46 +1.8 +.3 +9.0/B MidCpValA m SV 35.72 +3.6 +3.9 +10.8/A MidCpValC m SV 25.77 +3.5 +3.5 +10.0/B StylPlsLgCrA m LB 23.11 +1.8 +1.8 +10.7/A StylPlsMdGrA m MG 46.58 +2.5 +4.3 +9.1/C WldEqIncA m WS 15.59 +1.9 +1.7 +6.8/CGuideMarkCorFISvc b CI 9.02 -.4 -3.0 +.4 EmMktsSvc b EM 16.54 -1.8 +.2 +8.9/A LgCpCorSvc b LG 18.10 +2.4 +3.5 +8.7/E SmMidCpCorSvc b SB 15.67 +3.3 +5.4 +7.8/D WldexUSSvc b FB 9.86 +1.5 +3.8 +3.9GuideStone FundsAggresivAllcInv WS 12.69 +1.5 +3.7 +8.1 BalAllcInv CA 12.21 +.4 +.4 +4.0 CnsrvAllcInv XY 11.51 +.4 +.3 +2.6 EqIdxInstl LB 30.33 +2.6 +3.1 +11.0 EqIdxInv LB 30.32 +2.6 +3.0 +10.7 ExtnddDrBdIns CL 16.81 -1.0 -5.2 +3.0 ExtnddDrBdInv CL 16.82 -1.0 -5.3 +2.7 GrAllcInv AL 12.68 +1.0 +2.1 +5.8 GrEqInstl LG 27.53 +3.2 +9.3 +12.8 GrEqInv LG 27.43 +3.2 +9.2 +12.5 IntlEqInstl FB 16.19 +.9 +3.0 +6.6 IntlEqInv FB 16.20 +.9 +2.9 +6.3 LowDurBdInstl CS 13.25 +.2 ... +1.0 LowDurBdInv CS 13.25 +.1 -.1 +.7 MediumDurBdIns CI 14.22 -.6 -2.7 +1.3 MediumDurBdInv CI 14.23 -.6 -2.8 +1.0 SmCpEqInstl SB 19.45 +3.5 +5.9 +7.9 SmCpEqInv SB 19.45 +3.5 +5.9 +7.6 ValEqInstl LV 23.00 +1.8 +1.1 +7.4 ValEqInv LV 22.99 +1.7 +.9 +7.1Guinness AtkinsonChinaHK d CH 27.47 +4.3 +3.5 +6.5/C GlbInvtrsInv LB 46.46 +1.8 +3.3 +12.4/AHSBCOppI MG 15.67 +3.4 +9.8 +9.2/CHancock HorizonBrknrdSmCpInv SB 70.94 +4.2 +4.5 +9.3/CHarborBdInstl CI 11.21 -.4 -2.4 +1.7 CnvrtSecInstl d CV 10.68 +1.5 +4.4 +4.1/E CptlApprecAdmin b LG 75.02 +3.5 +9.9 +14.2/A CptlApprecInstl LG 76.41 +3.5 +10.0 +14.5/A CptlApprecInv b LG 73.62 +3.5 +9.9 +14.1/A HYBdInstl d HY 9.88 -.5 -.3 +3.3/D IntlAdmin b FB 68.60 +.3 +1.8 +2.0/E IntlGrInstl FG 16.03 +1.8 +1.4 +6.5/C IntlInstl FB 68.79 +.4 +1.9 +2.2/E IntlInv b FB 68.15 +.3 +1.7 +1.8/E LgCpValInstl LB 15.30 +2.1 +2.5 +12.1/A LgCpValInv b LB 15.43 +2.1 +2.3 +11.7/A MidCpGrInstl MG 11.35 +2.8 +10.1 +10.9/B MidCpValInstl MV 23.52 +2.1 -.1 +6.4/C RlRetInstl IP 9.18 -.4 -1.6 +1.3 SmCpGrInstl SG 15.55 +2.0 +7.9 +8.7/D SmCpValInstl SB 37.60 +4.1 +3.6 +12.9/A SmCpValInv b SB 36.66 +4.1 +3.4 +12.5/AHarding LoevnerEmMktsAdv d EM 59.16 -1.4 -.1 +7.6 GlbEqAdv d WS 38.96 +1.7 +4.8 +11.3 IntlEqInstl d FG 23.57 +1.4 +3.5 +8.0HartfordBalA m MA 24.10 +1.2 ... +5.5/C BalC m MA 24.08 +1.2 -.3 +4.8/D BalHLSIA MA 31.09 +1.3 +.2 +6.1/B BalHLSIB b MA 31.52 +1.3 +.1 +5.8/B BalIncA m CA 14.11 +.2 -2.9 +5.6/A BalIncC m CA 13.90 +.1 -3.2 +4.8/A BalIncI CA 14.12 +.3 -2.7 +5.8/A BalIncR3 b CA 14.15 +.1 -3.0 +5.2/A BalIncR4 b CA 14.16 +.1 -2.9 +5.6/A CapAppHLSIA LG 49.75 +2.0 +3.3 +7.7/E CapAppHLSIB b LG 49.00 +1.9 +3.2 +7.5/E ChecksandBalsA m MA 9.53 +1.4 +.9 +6.1/B ChecksandBalsC m MA 9.46 +1.4 +.6 +5.3/C CnsrvAllcA m CA 10.44 +.3 ... +2.5/E CorEqA m LG 29.98 +1.7 +4.0 +10.3/D CorEqC m LG 27.44 +1.6 +3.7 +9.5/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/Wednesday, May 23, 2018

PAGE 57

CorEqY LG 30.37 +1.7 +4.1 +10.7/D CptlApprecA m LB 39.28 +2.8 +4.6 +7.7/D CptlApprecC m LB 30.49 +2.8 +4.3 +6.9/E CptlApprecI LB 39.44 +2.8 +4.7 +8.0/D CptlApprecR3 b LB 43.24 +2.8 +4.5 +7.3/E CptlApprecR4 b LB 44.54 +2.8 +4.6 +7.6/D CptlApprecY LB 45.62 +2.8 +4.8 +8.1/D DiscpEqHLSIA LG 16.05 +1.6 +4.0 +10.5/D DiscpEqHLSIB b LG 15.87 +1.7 +3.9 +10.2/D DivandGrA m LV 25.87 +1.9 +.7 +9.0/A DivandGrC m LV 24.98 +1.8 +.4 +8.2/B DivandGrHLSIA LV 24.14 +1.9 +.8 +9.5/A DivandGrHLSIB b LV 24.01 +1.9 +.7 +9.2/A DivandGrI LV 25.76 +1.9 +.8 +9.3/A DivandGrR3 b LV 26.20 +1.8 +.5 +8.7/B DivandGrR4 b LV 26.38 +1.9 +.7 +9.0/B DivandGrR5 LV 26.50 +1.9 +.8 +9.3/A DivandGrY LV 26.50 +1.9 +.8 +9.4/A EmMktsLclDbtI XP 6.08 -6.6 -4.0 +1.8/B EmMktsLclDbtY XP 6.04 -6.7 -4.0 +1.9/B EqIncA m LV 19.89 +1.5 -1.6 +8.6/B EqIncC m LV 19.78 +1.5 -1.9 +7.8/C EqIncI LV 19.79 +1.6 -1.5 +8.8/B EqIncR3 b LV 19.91 +1.5 -1.8 +8.2/B EqIncR4 b LV 19.94 +1.5 -1.7 +8.5/B EqIncY LV 20.09 +1.6 -1.5 +8.9/B FltngRtA m BL 8.73 ... +1.6 +3.7/B FltngRtC m BL 8.72 -.1 +1.4 +3.0/D FltngRtHiIncA m BL 10.06 ... +1.8 +4.0/B FltngRtHiIncC m BL 10.06 ... +1.5 +3.2/D FltngRtHiIncI BL 10.06 +.1 +1.8 +4.2/A FltngRtI BL 8.74 ... +1.8 +4.0/B FltngRtY BL 8.72 ... +1.8 +4.1/A GlbAllAsstA m IH 10.70 +.1 -.3 +4.8/B GlbAllAsstC m IH 10.54 ... -.7 +4.0/C GlbCptlApprecA m WS 19.15 +1.7 +1.9 +4.7/D GlbCptlApprecC m WS 17.51 +1.7 +1.6 +4.0/E GlbCptlApprecI WS 19.75 +1.8 +2.0 +5.0/D GlbEqIncA m WS 12.83 +1.3 +.5 +5.4/D GlbGrHLSIA WS 30.19 +2.3 +8.2 +12.9/A GlbGrHLSIB b WS 29.87 +2.2 +8.1 +12.6/A GlbRlAsstY IH 9.87 +1.9 +4.7 +3.5/C GrAllcA m AL 12.65 +1.3 +2.4 +4.8/D GrAllcC m AL 12.43 +1.2 +2.1 +4.0/E GrOppsA m LG 47.13 +3.7 +10.2 +12.3/B GrOppsC m LG 30.26 +3.6 +9.9 +11.4/C GrOppsHLSIA LG 42.42 +3.7 +10.4 +12.9/B GrOppsHLSIB b LG 40.72 +3.7 +10.3 +12.6/B GrOppsI LG 49.23 +3.7 +10.4 +12.5/B GrOppsR4 b LG 49.70 +3.6 +10.2 +12.2/B GrOppsY LG 52.48 +3.7 +10.3 +12.7/B HCA m SH 35.39 +4.1 +5.5 +5.2/B HCC m SH 28.90 +4.1 +5.2 +4.5/B HCHLSIA SH 23.76 +4.2 +5.8 +5.7/A HCI SH 37.13 +4.2 +5.7 +5.5/B HYA m HY 7.28 -.3 -.5 +3.7/C HYC m HY 7.26 -.2 -.8 +2.9/D HYHLSIA HY 8.16 -.1 -.5 +4.2/B HYHLSIB b HY 8.01 -.2 -.6 +4.0/B InPlusA m IP 10.37 -.1 -1.1 +.8/C InPlusC m IP 9.95 -.1 -1.3 +.1/E InPlusI IP 10.56 -.1 -.9 +1.1/B IntlGrA m FG 16.00 +1.5 +4.2 +6.7/B IntlOppsA m FB 17.20 +1.1 +1.4 +5.1/B IntlOppsC m FB 15.00 +1.0 +1.1 +4.3/C IntlOppsHLSIA FB 17.74 +1.1 +1.6 +5.7/A IntlOppsHLSIB b FB 17.94 +1.1 +1.5 +5.4/A IntlOppsI FB 17.11 +1.1 +1.6 +5.4/B IntlOppsR4 b FB 17.79 +1.1 +1.5 +5.1/B IntlOppsR5 FB 17.96 +1.1 +1.6 +5.4/A IntlOppsY FB 18.06 +1.1 +1.6 +5.5/A IntlSmCoA m FR 17.08 +.4 +2.2 +7.5/E IntlSmCoY FR 17.40 +.3 +2.4 +8.0/D IntlValY FV 17.87 -.1 +1.4 +8.6/A MidCpA m MG 32.15 +2.1 +7.1 +11.7/A MidCpC m MG 23.52 +2.0 +6.8 +10.8/B MidCpHLSIA MG 43.00 +2.1 +7.2 +12.1/A MidCpHLSIB b MG 41.97 +2.0 +7.1 +11.8/A MidCpI MG 33.04 +2.1 +7.2 +11.9/A MidCpR3 b MG 35.71 +2.0 +6.9 +11.3/B MidCpR4 b MG 37.03 +2.0 +7.1 +11.6/A MidCpR5 MG 38.00 +2.1 +7.2 +12.0/A MidCpValA m MB 15.93 +2.0 +1.4 +5.6/D MidCpValHLSIA MB 12.80 +2.1 +1.6 +6.1/D MidCpValHLSIB b MB 12.69 +2.1 +1.5 +5.8/D MidCpY MG 38.34 +2.1 +7.2 +12.1/A ModAllcA m MA 12.25 +.9 +1.4 +4.1/E ModAllcC m MA 12.02 +.8 +1.0 +3.4/E MuniOppsA m MI 8.45 ... -.6 +2.6/B MuniOppsC m MI 8.46 ... -.9 +1.8/D MuniOppsI MI 8.47 ... -.5 +2.8/A MuniRlRetA m MI 9.14 +.1 -.2 +2.4/B QualityValueA m LV 20.55 +1.7 +.8 +5.8/E SchrEMEqA m EM 16.52 -1.3 -1.0 +7.5/A SchrEMEqI EM 16.50 -1.3 -.8 +7.7/A SchrInStkI FB 13.52 +1.6 +2.1 +5.7/A SchrUSSCOpI SG 27.97 +2.9 +2.8 +9.8/D SchrUSSMCOpI MB 14.81 +2.1 ... +9.0/B ShrtDurA m CS 9.72 ... -.2 +1.4/B ShrtDurC m CS 9.72 -.1 -.5 +.6/D ShrtDurI CS 9.74 ... -.1 +1.6/A SmCoA m SG 23.16 +3.9 +9.8 +6.7/E SmCoHLSIA SG 22.50 +4.0 +10.2 +7.2/E SmCoHLSIB b SG 20.88 +4.0 +10.1 +6.9/E SmCpCorA m SB 14.40 +3.5 +5.1 +6.5/E SmCpGrA m SG 59.74 +2.9 +7.0 +9.7/D SmCpGrHLSIA SG 34.42 +3.0 +7.1 +10.3/C SmCpGrHLSIB b SG 33.48 +2.9 +7.0 +10.1/C SmCpGrI SG 61.77 +3.0 +7.1 +10.0/C SmCpGrY SG 65.04 +3.0 +7.2 +10.2/C SmMidCpEqHLSIA SB 9.06 +2.8 +2.8 +7.5/D StkHLSIA LB 81.13 +1.7 +2.0 +9.5/C StkHLSIB b LB 81.02 +1.7 +1.9 +9.3/C StratIncA m MU 8.58 -1.0 -1.1 +3.8/A StratIncC m MU 8.61 -1.0 -1.5 +3.0/B StratIncI MU 8.61 -.9 -1.0 +4.0/A TtlRetBdA m CI 10.04 -.4 -2.4 +1.5/B TtlRetBdC m CI 10.10 -.4 -2.7 +.8/D TtlRetBdHLSIA CI 11.06 -.5 -2.3 +2.0/A TtlRetBdHLSIB b CI 10.99 -.5 -2.3 +1.8/A TtlRetBdY CI 10.17 -.3 -2.3 +1.9/A USGovtSecHLSIA CI 10.07 -.2 -1.4 +.6/E USGovtSecHLSIB b CI 10.05 -.2 -1.5 +.4/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.1 +.3 +.5/E ValHLSIA LV 16.16 +2.0 +.7 +7.3/C ValHLSIB b LV 16.12 +2.0 +.6 +7.0/D WldBdA m IB 10.54 +.1 +.7 +1.4/D WldBdC m IB 10.35 ... +.4 +.7/E WldBdI IB 10.61 +.2 +.9 +1.7/C WldBdY IB 10.63 +.1 +.8 +1.8/CHeartlandSelValInv m MV 29.01 +2.8 +3.3 +8.3/B ValInv m SV 43.25 +3.2 +5.0 +5.9/E ValPlusInv m SV 35.37 +5.6 +6.3 +7.6/DHennessyCrnrstnGrInv b SB 24.45 +3.1 +1.2 +7.0/D CrnrstnLgGrInv b LV 12.23 +1.3 -.2 +6.4/D CrnrstnMC30Ins MB 20.51 +4.8 +1.2 +5.8/D CrnrstnMC30Inv b MB 19.95 +4.8 +1.1 +5.5/D CrnrstnValInv b LV 19.91 +2.5 +1.1 +9.1/A EqandIncInstl MA 14.99 +1.6 -.4 +5.0 EqandIncInv b MA 15.88 +1.6 -.5 +4.5 FocInstl MG 90.85 +3.5 +.2 +7.9/D FocInv b MG 88.39 +3.4 ... +7.5/D GasUtilityInv b SU 27.89 +.6 -4.7 +1.2/E JapanInstl JS 37.17 +2.4 +3.8 +15.4/A JapanInv b JS 36.12 +2.4 +3.7 +15.0/A SmCpFinclInv b SF 25.62 +4.4 +6.2 +14.8/B TtlRetInv b MA 13.36 +1.0 -.7 +7.2/AHighlandFIA m CI 12.68 +.1 -.7 +2.2/A GlbAllcA m IH 8.64 +2.4 +4.2 -2.0/E PremGrEqA m LG 28.07 +2.9 +3.9 +10.2/DHodgesRetail m MG 50.57 +3.8 +2.0 +11.4/B SmCpRetail m SB 20.86 +3.6 +7.6 +5.8/EHomesteadShrtTrmBd CS 5.16 ... +.2 +1.2/B ShrtTrmGovtSec GS 5.11 -.1 -.3 +.3/B SmCoStk SB 43.24 -.9 -2.0 +6.2/E StkIdx LB 20.52 +2.2 +2.5 +10.3/B Val LV 55.36 +1.0 +.2 +9.2/AHood RiverSmCpGrInstl d SG 41.01 +4.7 +8.6 +11.4/BHotchkis & WileyDiversValInstl LV 19.24 +2.3 +2.1 +8.6/B HYA m HY 11.88 -.4 -.3 +4.3/B HYI d HY 11.95 -.4 -.2 +4.5/A LgCpValA m LV 34.23 +2.2 +2.4 +8.8/B LgCpValI LV 34.44 +2.3 +2.5 +9.1/A MidCpValA m MV 39.99 +5.3 +8.0 +5.8/D MidCpValI MV 40.64 +5.3 +8.1 +6.1/D SmCpValA m SV 63.51 +4.4 +5.7 +5.9/E SmCpValI SV 63.90 +4.4 +5.8 +6.2/E ValOppsA m XM 30.90 +2.7 +4.8 +8.4/A ValOppsIns XM 30.87 +2.7 +4.9 +8.6/AHussmanStratGr d NE 6.38 -1.7 +1.8 -9.2/E StratTtlRet d TV 11.80 -.9 -1.7 +1.4/EICMSmCo SB 35.00 +5.9 +5.9 +14.0/AICONEmMktsS EM 17.13 -.8 +4.8 +5.3/C EngyS EE 13.32 +7.0 +3.9 -2.3/C HCS SH 16.95 +2.7 +3.8 +2.3/C InfrmatnTechS ST 16.77 +5.2 +6.0 +16.6/D NatrlResS SN 17.02 +3.5 +6.4 +6.2/AINVESCOAmericanValA m MV 39.54 +2.0 +6.6 +5.4/D AmericanValC m MV 32.53 +1.9 +6.3 +4.6/E AsiaPacGrA m PJ 34.36 -.5 -2.9 +5.1/E AsiaPacGrC m PJ 31.59 -.6 -3.2 +4.3/E BalRkAllcA m IH 10.97 +2.0 +1.2 +4.6/B BalRkAllcC m IH 10.46 +1.9 +1.0 +3.9/C BalRkAllcR5 IH 11.14 +2.0 +1.3 +4.9/A BalRkAllcY IH 11.14 +2.0 +1.4 +4.9/B ChtrA m LB 18.34 +1.3 +1.6 +4.8/E ChtrC m LB 17.22 +1.2 +1.3 +4.1/E ComStkA m LV 27.57 +2.5 +3.0 +9.1/A ComStkC m LV 27.55 +2.5 +2.7 +8.3/B CorpBdA m TW 7.03 -1.1 -3.5 +2.8/B CorpBdC m TW 7.09 -1.0 -3.8 +2.1/C DivIncA m LV 22.94 +.3 -5.5 +6.3/D DivIncInv b LV 23.16 +.3 -5.4 +6.3/D DiversDivA m LV 19.77 +.5 -2.5 +5.7/E DiversDivC m LV 19.50 +.4 -2.8 +4.9/E DiversDivInv b LV 19.75 +.5 -2.5 +5.7/E DvlpngMktsA m EM 34.48 -5.2 -8.4 +4.2/D DvlpngMktsC m EM 33.58 -5.3 -8.6 +3.4/D EndeavorA m MB 19.74 +.3 -1.8 +6.6/C EngyA m EE 27.62 +7.0 +9.8 -5.0/D EngyC m EE 23.62 +6.9 +9.5 -5.7/D EngyInv b EE 27.50 +7.0 +9.7 -5.0/D EqWtSP500A m LB 60.76 +1.7 +1.3 +8.6/D EqWtSP500C m LB 58.17 +1.6 +1.1 +7.8/D EqWtSP500Y LB 61.36 +1.7 +1.4 +8.9/C EqandIncA m MA 10.99 +1.3 +.6 +6.8/A EqandIncC m MA 10.79 +1.3 +.5 +6.1/B EuropeanGrA m ES 40.19 ... -2.6 +3.9/C EuropeanGrC m ES 37.36 ... -2.8 +3.2/D EuropeanGrInv b ES 40.09 ... -2.6 +4.0/C EuropeanSmCoA m ES 16.48 -2.0 -.6 +11.3/A Exch LV 587.55 +.6 +3.0 +6.8/D FltngRtA m BL 7.59 +.2 +2.0 +3.6/B FltngRtC m BL 7.56 +.2 +1.8 +3.1/D GlbCorEqA m WS 16.31 +.1 +.7 +6.4/C GlbCorEqC m WS 15.50 +.1 +.4 +5.6/D GlbGrA m WS 31.61 -.8 -1.2 +3.4/E GlbLwVlEqYldA m WS 14.14 +3.1 +2.3 +3.7/E GlbRlEsttA m GR 13.24 +1.8 -1.7 +2.1/D GlbSmMidCpGrA m SW 19.77 +1.4 -.2 +4.3/E GldPrcMtlsA m SP 3.76 -4.3 -9.6 +1.0/E GldPrcMtlsInv b SP 3.79 -4.1 -9.3 +1.1/E GrAllcA m AL 16.14 +.6 +.6 +5.3/D GrAllcC m AL 15.96 +.6 +.3 +4.5/E GrandIncA m LV 27.28 +1.9 +1.5 +9.1/A GrandIncC m LV 26.94 +1.9 +1.2 +8.3/B HCA m SH 36.31 +3.7 +2.1 -1.6/D HCInv b SH 36.31 +3.7 +2.1 -1.6/E HYA m HY 4.08 -.5 -.7 +3.0/D HYC m HY 4.07 -.4 -1.0 +2.2/E HYInv b HY 4.08 -.5 -.7 +3.0/D HYMuniA m HM 9.94 +.4 -.1 +5.1/B HYMuniC m HM 9.91 +.3 -.4 +4.3/C HYR5 HY 4.07 -.5 -.5 +3.3/D IntermTrmMnIncA m MI 10.95 +.1 -.8 +2.3/B IntlAllcA m FB 12.11 -.8 -.8 +3.6/D IntlGrA m FG 35.40 -1.3 -2.4 +2.1/E IntlGrC m FG 32.49 -1.4 -2.7 +1.4/E IntlGrR5 FG 35.96 -1.3 -2.3 +2.5/E IntlSmCoA m FQ 18.82 -3.2 -2.6 +7.2/D LtdTrmMnIncA m MS 11.17 +.2 -.5 +.9/B LtdTrmMnIncA2 f MS 11.17 +.1 -.5 +1.1/B MidCpCorEqA m MB 21.34 +1.3 -.9 +4.9/D MidCpCorEqC m MB 12.61 +1.2 -1.3 +4.2/E MidCpCorEqR b MB 20.43 +1.3 -1.0 +4.7/E MidCpGrA m MG 40.60 +2.2 +7.5 +6.8/E MidCpGrC m MG 30.32 +2.1 +7.2 +6.0/E ModAllcA m MA 13.57 +.4 ... +4.3/D ModAllcC m MA 13.45 +.3 -.2 +3.5/E MuniIncA m ML 13.13 +.1 -.8 +3.0/B NYTxFrIncA m MY 15.26 +.2 -.9 +2.4/C PETxFrIncA m MP 16.04 +.1 -.7 +2.8/B QualIncA m CI 11.50 -.4 -2.4 +.8/D RlEsttA m SR 20.04 +2.5 -5.5 +3.8/B RlEsttC m SR 19.92 +2.5 -5.8 +3.0/C SP500IdxA m LB 29.59 +2.2 +2.5 +10.3/B SP500IdxC m LB 28.53 +2.1 +2.1 +9.5/C SP500IdxY LB 29.96 +2.2 +2.6 +10.6/A SelCoA m SB 18.70 -2.4 -.5 +8.0/D SelCoC m SB 15.72 -2.4 -.8 +7.2/D ShTBdA m CS 8.48 +.1 -.2 +1.3/B ShTBdC b CS 8.48 ... -.4 +.9/C SmCpDiscvA m SG 10.58 +3.9 +9.5 +8.1/E SmCpEqA m SB 16.06 +2.8 +4.6 +5.8/E SmCpGrA m SG 40.73 +3.6 +9.2 +11.4/B SmCpGrInv b SG 42.81 +3.5 +9.2 +11.4/B SmCpGrR b SG 37.71 +3.5 +9.1 +11.1/C SmCpGrR5 SG 45.93 +3.6 +9.3 +11.8/B SmCpValA m SV 19.29 +2.7 +1.7 +7.1/D SmCpValC m SV 13.82 +2.5 +1.3 +6.3/E SummitP b LG 21.45 +2.4 +7.8 +12.4/B TechA m ST 49.02 +3.2 +10.8 +13.9/E TechInv b ST 48.75 +3.2 +10.9 +14.0/E TechSectA m ST 24.51 +3.2 +11.0 +13.8/E USGovtA m GI 8.58 -.3 -1.9 +.3/BIVAIntlA m FQ 17.78 -.8 -.3 +4.0/E IntlI d FQ 17.81 -.8 -.2 +4.3/E WldwideA m IH 18.90 -.4 +.2 +4.5/B WldwideC m IH 18.47 -.5 -.1 +3.8/C WldwideI d IH 18.97 -.4 +.3 +4.8/BIntrepidCptlInv m MA 11.81 +.5 -1.5 +3.2/E EnduranceInv m SV 13.93 +.2 -1.6 +.7/E361MgdFutsStratI FF 11.57 +1.5 -1.2 -1.3/B MgdFutsStratInv b FF 11.39 +1.5 -1.3 -1.6/CInvestEdBal m MA 11.78 +.9 +1.1 +5.2/C Cnsrv m CA 10.71 +.6 +.3 +2.9/D Gr m AL 12.85 +1.2 +1.9 +6.7/BIronBridgeSMIDCp MG 12.28 +3.8 +8.1 +9.3/C SmCp SG 18.62 +3.7 +8.8 +8.8/DIronclad FundsMgdRk d XR 10.84 +1.9 +6.4 +3.1/CIvyAsstStratA m IH 24.69 +1.5 +3.5 +.5/E AsstStratB m IH 23.14 +1.4 +3.2 -.3/E AsstStratC m IH 23.31 +1.4 +3.1 -.2/E AsstStratI IH 25.01 +1.5 +3.6 +.8/E AsstStratR b IH 24.38 +1.5 +3.3 +.2/E AsstStratY b IH 24.75 +1.5 +3.5 +.5/E BalA m MA 25.31 +1.7 +1.8 +3.6/E BalB m MA 25.00 +1.6 +1.5 +2.8/E BalC m MA 25.09 +1.6 +1.5 +2.9/E CorEqA m LG 15.48 +2.9 +5.9 +8.2/E CorEqC m LG 13.28 +2.8 +5.6 +7.4/E CundillGlbValA m WS 18.96 +2.0 +.3 +3.5/E EmMktsEqA m EM 20.46 -2.4 -2.9 +5.4/C EmMktsEqC m EM 17.55 -2.4 -3.1 +4.6/D EmMktsEqI EM 21.14 -2.3 -2.7 +5.8/C EmMktsEqY b EM 20.87 -2.3 -2.8 +5.5/C EngyA m EE 13.71 +8.0 +10.7 -2.3/C EngyC m EE 12.71 +8.0 +10.4 -2.9/C EuropeanOppsA m ES 34.40 +2.0 +5.3 +4.5/B EuropeanOppsI ES 34.73 +2.0 +5.5 +5.0/A GlbBdA m MU 9.57 -.8 -1.3 +1.7/D GlbBdI MU 9.57 -.7 -1.2 +2.0/D GlbGrA m WS 48.80 +2.7 +7.2 +7.1/C GlbGrI WS 49.81 +2.7 +7.3 +7.5/B GlbIncAllcA m IH 15.52 +.7 -.3 +3.1/D GlbIncAllcI IH 15.67 +.8 -.2 +3.4/C HiIncA m HY 7.49 +.2 +1.6 +4.7/A HiIncB m HY 7.49 +.1 +1.3 +3.9/B HiIncC m HY 7.49 +.1 +1.3 +3.9/B HiIncI HY 7.49 +.2 +1.7 +4.9/A HiIncY b HY 7.49 +.2 +1.6 +4.7/A IntlCorEqA m FB 20.72 +.9 +2.4 +4.0/C IntlCorEqC m FB 18.42 +.9 +2.2 +3.3/D IntlCorEqI FB 20.86 +.9 +2.6 +4.3/C IntlCorEqY b FB 20.87 +.9 +2.5 +4.0/C LgCpGrA m LG 23.83 +3.0 +9.5 +12.8/B LgCpGrC m LG 19.83 +2.9 +9.2 +11.9/C LgCpGrI LG 25.04 +3.0 +9.6 +13.1/B LtdTrmBdA m CS 10.60 ... -1.0 +.7/C LtdTrmBdC m CS 10.60 -.1 -1.3 .../E LtdTrmBdI CS 10.60 ... -.9 +1.0/C MgdIntlOppsA m FB 12.13 +.7 +2.0 +4.1/C MicroCpGrA m SG 28.88 +6.5 +14.2 +7.2/E MidCpGrA m MG 25.11 +3.5 +9.6 +9.7/B MidCpGrC m MG 21.38 +3.5 +9.3 +8.9/C MidCpGrI MG 27.05 +3.6 +9.7 +10.0/B MidCpGrR b MG 24.48 +3.5 +9.4 +9.3/C MidCpGrY b MG 26.24 +3.6 +9.6 +9.7/B MuniBdA m MI 11.66 +.1 -.5 +2.0/C MuniHiIncA m HM 5.04 +.4 +.6 +2.8/E MuniHiIncC m HM 5.04 +.4 +.3 +2.1/E MuniHiIncI HM 5.04 +.4 +.7 +3.0/E NaturalResA m SN 15.98 +2.5 +1.9 -1.9/E NaturalResI SN 16.73 +2.6 +2.2 -1.4/D SciAndTechA m ST 68.78 +4.5 +8.2 +9.4/E SciAndTechC m ST 59.10 +4.5 +7.9 +8.6/E SciAndTechY b ST 72.53 +4.5 +8.2 +9.5/E SciandTechI ST 75.66 +4.5 +8.3 +9.7/E SciandTechR b ST 67.00 +4.5 +8.0 +9.1/E SecCrBdA m CI 10.41 -.4 -2.3 +1.8/A SecReEsSecsA m SR 22.61 +2.5 -6.4 +2.4/D SecReEsSecsY b SR 22.64 +2.5 -6.4 +2.5/C SmCpGrA m SG 19.52 +2.2 +9.5 +12.8/A SmCpGrC m SG 15.66 +2.1 +9.2 +12.0/B SmCpGrInstl SG 25.52 +2.2 +9.6 +13.1/A SmCpGrY b SG 24.09 +2.2 +9.5 +12.8/A SmCpValA m SB 20.01 +5.1 +5.4 +12.9/A TxMgdEqA m LG 26.81 +2.4 +8.6 +11.2/C ValA m LV 24.29 +2.5 +2.2 +6.1/DJPMorganCATaxFrBdA m MF 10.63 +.1 -.8 +1.6/D CATaxFrBdC m MF 10.54 +.1 -1.0 +1.1/E CATaxFrBdI MF 10.40 +.2 -.8 +1.7/D CPBondA m CI 8.01 -.3 -2.4 +1.4/B CPBondC m CI 8.05 -.5 -2.8 +.8/D CPBondI CI 8.00 -.4 -2.4 +1.6/B CPBondR6 CI 8.01 -.4 -2.3 +1.7/A CoreBondA m CI 11.21 -.3 -2.5 +1.0/C CoreBondC m CI 11.28 -.3 -2.7 +.4/E CoreBondI CI 11.20 -.4 -2.4 +1.2/C CoreBondR5 CI 11.18 -.4 -2.4 +1.3/B CoreBondR6 CI 11.21 -.3 -2.4 +1.4/B DiversiedA m MA 17.56 +.3 -.4 +5.3/C DiversiedI MA 17.66 +.3 -.3 +5.6/C DiversiedL MA 17.64 +.4 -.2 +5.8/B DynamicSmCpGrA m SG 25.92 +4.1 +12.0 +16.1/A DynamicSmCpGrI SG 29.68 +4.1 +12.1 +16.4/A EmMktsDebtA m EB 7.82 -2.9 -4.9 +3.2/C EmMktsDebtI EB 7.84 -2.7 -4.8 +3.5/C EmMktsEqA m EM 27.98 -1.8 -3.9 +7.6/A EmMktsEqC m EM 27.15 -1.8 -4.1 +7.1/A EmMktsEqI EM 28.66 -1.7 -3.8 +7.9/A EmMktsEqL EM 28.86 -1.8 -3.8 +8.0/A EqIncA m LV 17.08 +2.1 +.2 +9.0/A EqIncI LV 17.37 +2.1 +.3 +9.3/A EquityIndexA m LB 41.82 +2.2 +2.5 +10.4/B EquityIndexC m LB 41.42 +2.1 +2.3 +9.7/C EquityIndexI LB 41.88 +2.2 +2.6 +10.7/A GovernmentBondI GI 10.17 -.3 -2.2 +.6/A GrowthAdvtgA m LG 21.55 +3.3 +9.6 +13.9/A GrowthAdvtgI LG 22.17 +3.3 +9.6 +14.1/A GrowthAndIncA m LV 50.69 +1.9 +1.2 +9.3/A HighYieldA m HY 7.21 -.3 -.4 +3.4/C HighYieldC m HY 7.22 -.5 -.7 +2.9/D HighYieldI HY 7.25 -.5 -.4 +3.7/C HighYieldR5 HY 7.26 -.4 -.3 +3.7/C HighYieldR6 HY 7.25 -.4 -.3 +3.8/C IntermTxFrBdA m MI 10.77 -.1 -1.1 +1.3/E IntermTxFrBdI MI 10.59 ... -.9 +1.6/D IntlEqA m FB 18.19 +.8 +.8 +4.5/C IntlEqI FB 18.48 +.9 +.9 +4.8/B IntlRsrchEnhEqA m FB 19.03 +.5 +1.5 +4.5/C IntlRsrchEnhEqI FB 19.25 +.5 +1.5 +4.7/B IntlValueA m FV 14.40 -.8 +.6 +2.7/D IntlValueI FV 14.75 -.7 +.8 +3.1/D IntlValueL FV 14.68 -.7 +.8 +3.2/C IntrepidAmrA m LB 41.57 +2.0 +4.2 +9.7/C IntrepidAmrI LB 42.75 +2.0 +4.2 +10.0/B IntrepidErpnA m ES 27.00 +.5 +1.5 +3.1/D IntrepidErpnI ES 27.53 +.5 +1.7 +3.4/C IntrepidErpnL ES 27.76 +.5 +1.6 +3.6/C IntrepidGrR5 LG 59.24 +2.8 +5.9 +13.1/B IntrepidGrowthA m LG 59.04 +2.8 +5.7 +12.6/B IntrepidGrowthI LG 59.97 +2.8 +5.8 +12.9/B IntrepidIntlA m FB 22.39 ... +1.5 +4.1/C IntrepidIntlI FB 23.28 ... +1.6 +4.5/C IntrepidMidCapA m MB 22.97 +1.4 +1.9 +6.6/C IntrepidMidCapC m MB 19.41 +1.4 +1.7 +6.0/D IntrepidMidCapI MB 24.22 +1.4 +1.9 +6.9/C IntrepidValueA m LV 35.41 +1.9 +3.2 +7.1/C IntrepidValueI LV 35.60 +1.9 +3.3 +7.3/C IntrepidValueR5 LV 35.71 +1.9 +3.4 +7.5/C InvCnsrvGrA m CA 12.66 +.2 -.4 +3.5/C InvCnsrvGrC m CA 12.60 +.2 -.6 +2.9/D InvCnsrvGrI CA 12.74 +.3 -.3 +3.7/C InvGrIncA m AL 17.61 +1.0 +1.4 +6.5/B InvGrIncC m AL 17.09 +.9 +1.1 +5.9/C InvGrIncI AL 17.33 +1.0 +1.4 +6.8/B InvestorBalA m MA 15.43 +.7 +.5 +5.2/C InvestorBalC m MA 15.18 +.6 +.3 +4.6/D InvestorBalI MA 15.46 +.7 +.6 +5.4/C InvestorGrowthA m XM 21.12 +1.4 +2.1 +8.1/A InvestorGrowthC m XM 19.74 +1.4 +1.9 +7.6/B InvestorGrowthI XM 21.58 +1.4 +2.3 +8.4/A LCapGrA m LG 41.60 +2.9 +10.6 +13.9/A LCapGrI LG 42.00 +3.0 +10.7 +14.1/A LargeCapValueA m LV 15.56 +1.2 -1.2 +10.7/A LargeCapValueI LV 15.30 +1.2 -1.1 +10.9/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.99 +.2 +.3 +1.4/B MCapValA m MB 38.93 +.6 -1.2 +6.0/D MCapValC m MB 37.40 +.6 -1.4 +5.5/D MCapValI MB 39.38 +.6 -1.1 +6.3/C MCapValL MB 39.87 +.7 -1.0 +6.6/C MidCapEquityI MG 52.27 +1.4 +2.8 +7.8/D MidCapGrowthA m MG 31.09 +2.1 +6.7 +8.6/C MidCapGrowthC m MG 24.58 +2.1 +6.5 +8.0/D MidCapGrowthI MG 35.72 +2.2 +6.9 +8.9/C MktExpnEnhIdxA m SB 11.74 +2.9 +3.6 +10.2/B MktExpnEnhIdxI SB 11.90 +2.9 +3.7 +10.5/B MortgBackedScA m CI 11.16 -.1 -1.4 +1.3/B MortgBackedScI CI 10.88 -.1 -1.3 +1.5/B MortgBackedScR6 CI 10.88 -.1 -1.3 +1.7/B MunicipalIncA m MI 9.48 ... -1.3 +1.7/D MunicipalIncI MI 9.42 ... -1.1 +1.9/C NYTxFrBdA m MN 6.67 -.1 -1.1 +1.2/E NYTxFrBdC m MN 6.66 -.1 -1.4 +.6/E NYTxFrBdI MN 6.70 ... -1.0 +1.4/D RealtyIncomeL SR 12.44 +1.6 -6.1 +1.8/D RsrchMktNetrlL NE 15.14 -.7 +.2 +.6/D ScapEqA m SB 51.86 +2.5 +4.5 +10.9/A ScapEqC m SB 38.72 +2.5 +4.3 +10.4/B ScapEqI SB 59.84 +2.5 +4.6 +11.2/A ScapEqR5 SB 60.00 +2.5 +4.7 +11.5/A ShDurBdA m CS 10.65 ... -.5 +.1/E ShDurBdI CS 10.67 +.1 -.4 +.4/D ShDurBdR6 CS 10.66 ... -.4 +.6/D SmallCapCoreR5 SB 57.32 +4.7 +7.6 +10.7/B SmallCapGrowthA m SG 18.01 +4.1 +12.0 +16.0/A SmallCapGrowthI SG 19.86 +4.1 +12.1 +16.3/A SmallCapGrowthL SG 20.44 +4.1 +12.2 +16.5/A SmallCapValueA m SV 30.39 +4.8 +5.2 +8.7/C SmallCapValueI SV 32.23 +4.8 +5.3 +8.9/C SmallCapValueR5 SV 32.25 +4.8 +5.3 +9.1/C SmallCapValueR6 SV 32.29 +4.8 +5.4 +9.2/C SmtRetr2020A m TE 19.56 +.3 -.5 +4.5/C SmtRetr2020I TE 19.63 +.3 -.5 +4.6/C SmtRetr2020R5 TE 19.66 +.3 -.4 +4.7/B SmtRetr2030A m TH 21.34 +.6 +.1 +5.8/C SmtRetr2030I TH 21.40 +.6 +.2 +5.9/C SmtRetr2030R5 TH 21.46 +.7 +.3 +6.0/B SmtRetr2040A m TJ 22.60 +.8 +.5 +6.6/C SmtRetr2040I TJ 22.67 +.8 +.5 +6.7/C SmtRetr2040R5 TJ 22.73 +.8 +.6 +6.9/B SmtRetrIncI RI 18.40 +.2 -.7 +3.7/B SmtRetrIncR5 RI 18.44 +.2 -.6 +3.8/A TaxAwareEqI LG 34.26 +2.3 +2.6 +10.7/D TaxAwrRlRetI MS 9.39 ... +.1 +2.0/A TaxFreeBondA m ML 11.78 +.1 -1.3 +2.4/D TaxFreeBondI ML 11.73 ... -1.2 +2.6/C USEquityA m LB 16.57 +2.2 +2.1 +9.7/C USEquityC m LB 16.07 +2.1 +1.9 +9.1/C USEquityI LB 16.61 +2.2 +2.2 +9.9/B USEquityL LB 16.64 +2.2 +2.3 +10.1/B USEquityR5 LB 16.64 +2.1 +2.3 +10.1/B USLCpCrPlsA m LB 30.25 +2.3 +2.2 +9.1/C USLCpCrPlsC m LB 28.81 +2.3 +2.0 +8.5/D USLCpCrPlsI LB 30.65 +2.3 +2.3 +9.3/C USLCpCrPlsR5 LB 30.79 +2.3 +2.3 +9.5/C USRsrchEnhEqI LB 28.69 +2.2 +1.6 +8.1/D USRsrchEnhEqL LB 28.64 +2.1 +1.6 +8.2/D USRsrchEnhEqR6 LB 28.66 +2.2 +1.6 +8.3/D USSmallCompI SB 19.72 +4.0 +5.5 +8.7/C USSmallCompL SB 19.71 +4.0 +5.5 +8.8/C ValueAdvtgA m LV 35.36 +.9 -1.3 +6.6/D ValueAdvtgC m LV 35.20 +.9 -1.5 +6.0/D ValueAdvtgI LV 35.57 +.9 -1.2 +6.8/D ValueAdvtgL LV 35.58 +.9 -1.2 +7.1/CJames AdvantageBalGldRnR b CA 23.60 +.6 -1.7 +1.4/EJanus HendersonBalancedC m MA 33.35 +1.6 +2.5 +6.7/A BalancedS b MA 33.65 +1.7 +2.8 +7.2/A BalancedT MA 33.71 +1.7 +2.9 +7.5/A ContrarianT MB 20.72 +4.6 +9.7 +3.8/E EnterpriseS b MG 122.97 +1.9 +7.3 +12.8/A EnterpriseT MG 125.68 +1.9 +7.4 +13.1/A EuropeanFocusA m ES 33.98 -1.6 -2.0 -2.0/E EuropeanFocusC m ES 31.85 -1.6 -2.3 -2.8/E FlexibleBondT CI 9.98 -.3 -2.5 +.8/D FortyA m LG 34.37 +2.5 +8.9 +13.2/B FortyS b LG 33.10 +2.5 +8.8 +13.1/B GlobalEqIncA m FV 7.78 -.5 -1.2 +4.3/B GlobalEqIncC m FV 7.72 -.5 -1.5 +3.5/C GlobalLifeSciT SH 58.78 +3.2 +7.6 +1.7/C GlobalResearchS b WS 83.44 +1.8 +4.4 +6.3/C GlobalResearchT WS 82.26 +1.8 +4.5 +6.6/C GlobalSelectT WS 17.51 +1.3 +3.9 +7.2/C GlobalTechT ST 34.18 +3.1 +11.4 +21.3/A GrowthAndIncT LB 55.77 +2.6 +1.7 +11.8/A High-YieldT HY 8.23 -.5 -.6 +4.0/B MidCapValueS b MV 17.07 +1.7 +.1 +8.4/B MidCapValueT MV 16.95 +1.7 +.2 +8.6/B OverseasS b FB 33.94 +1.0 +4.0 +.4/E OverseasT FB 33.97 +1.0 +4.1 +.6/E ResearchT LG 48.64 +2.4 +4.8 +9.6/E Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.71 +2.2 +.3 +10.3/B SmallCapValueT SV 23.02 +2.3 +.3 +10.0/B VITBalInstl MA 34.83 +1.7 +2.8 +7.6/A VITEntrprsInstl MG 76.14 +1.9 +7.8 +13.9/A VITFlexBdInstl CI 11.40 -.3 -2.5 +.9/D VITFortyInstl LG 43.58 +2.7 +9.6 +13.9/A VITGlRsrchInstl WS 53.52 +1.8 +4.5 +6.7/C VITOvrsInstl FB 33.34 +1.0 +4.3 +.8/E VITRsrchInstl LG 38.28 +2.4 +4.8 +9.2/E VentureT SG 83.37 +3.8 +9.1 +10.7/CJensenQualGrI LG 48.10 +1.6 +3.3 +12.2/B QualGrJ b LG 48.07 +1.6 +3.2 +11.9/CJohn HancockAbsRetCcyI CR 8.89 -3.5 -7.3 +1.9/B AbsRetCcyR6 CR 8.98 -3.4 -7.2 +2.1/B BalA m MA 20.40 +1.2 +.1 +5.4/C BalC m MA 20.36 +1.2 -.2 +4.6/D BalI MA 20.39 +1.3 +.2 +5.7/B BdA m CI 15.30 -.6 -2.5 +1.7/B BdC m CI 15.30 -.6 -2.8 +1.0/D BdI CI 15.30 -.5 -2.4 +2.0/A BdR6 CI 15.32 -.5 -2.5 +2.1/A CATxFrIncA m MC 10.65 +.2 -1.2 +2.9/C ClassicValA m LV 34.42 +1.2 +2.0 +9.5/A ClassicValC m LV 33.84 +1.1 +1.7 +8.7/B ClassicValI LV 34.49 +1.2 +2.1 +9.8/A CorBd1 b CI 12.54 -.4 -2.8 +.8/D CptlAprc1 b LG 17.59 +3.5 +10.1 +14.5/A CptlAprcNAV LG 17.63 +3.5 +10.0 +14.6/A DiscpValA m LV 22.70 +.1 +.8 +7.8/C DiscpValC m LV 21.36 ... +.5 +7.1/C DiscpValI LV 22.03 +.1 +.9 +8.1/B DiscpValI2 LV 22.03 +.1 +.9 +8.1/B DiscpValMCA m MB 22.73 +.7 +1.2 +8.6/B DiscpValMCC m MB 22.78 +.6 +1.0 +7.8/B DiscpValMCI MB 23.62 +.7 +1.3 +8.9/B DiscpValMCR2 b MB 23.52 +.6 +1.2 +8.5/B DiscpValMCR6 MB 23.62 +.7 +1.4 +9.0/B DiscpValR4 b LV 22.03 +.1 +.8 +8.0/C DiscpValR5 LV 22.07 +.1 +.9 +8.2/B DiscpValR6 LV 22.07 +.2 +.9 +8.3/B EmMktsA m EM 11.86 -3.1 -2.0 +4.9/C EmMktsI EM 11.84 -3.1 -1.9 +5.2/C EmMktsNAV EM 11.85 -3.1 -1.8 +5.4/C EqInc1 b LV 20.41 +1.4 +.2 +8.1/B FdmtlLgCpCorA m LB 49.67 +2.2 +1.7 +10.5/B FdmtlLgCpCorC m LB 44.23 +2.1 +1.4 +9.7/C FdmtlLgCpCorI LB 51.88 +2.2 +1.8 +10.8/A FinclIndsA m SF 20.81 +3.4 +4.2 +9.8/C FltngRtIncA m BL 8.46 +.2 +1.6 +2.5/E FltngRtIncC m BL 8.50 +.1 +1.3 +1.8/E FltngRtIncI BL 8.46 +.2 +1.7 +2.8/D GlbAbsRetStrA m AM 10.07 -1.4 -3.5 -1.6 GlbAbsRetStrC m AM 9.91 -1.4 -3.9 -2.3 GlbAbsRetStrI AM 10.15 -1.5 -3.5 -1.3 GlbAbsRetStrR6 AM 10.18 -1.4 -3.4 -1.2 GlbBd1 b IB 12.68 -2.2 -1.2 +3.3/A GlbholderYldA m WS 11.34 +.5 -3.0 +3.5/E GlbholderYldC m WS 11.35 +.5 -3.3 +2.8/E GlbholderYldI WS 11.38 +.5 -3.0 +3.8/E GovtIncA m GI 8.99 -.2 -2.5 -.1/D HY1 b HY 8.11 -.1 ... +3.6/C HYA m HY 3.42 -.4 -.5 +4.1/B HYC m HY 3.42 -.5 -.5 +3.4/D HYI HY 3.42 -.1 -.1 +4.4/B HYMuniBdA m HM 7.88 ... -.5 +3.5/D IncA m MU 6.26 -1.4 -1.8 +1.5/E IncC m MU 6.26 -1.5 -2.1 +.8/E IncI MU 6.25 -1.4 -1.7 +1.8/D IntlGrA m FG 29.14 +1.9 +5.4 +8.8/A IntlGrI FG 29.22 +1.9 +5.5 +9.2/A IntlSmCp1 b FA 23.26 +.3 +3.1 +5.6 IntlVal1 b FV 17.22 +.1 +.2 +3.1/D IntlValNAV FV 17.17 +.1 +.2 +3.2/C InvmGradeBdA m CI 10.08 -.3 -2.5 +1.1/C MidCpStk1 b MG 23.35 +2.5 +9.3 +10.2/B MlMg2010Lftm1 b TA 9.12 ... -.4 +4.2 MlMg2015Lftm1 b TD 9.60 +.1 -.1 +4.6 MlMg2015LftmA m TD 9.61 +.1 -.2 +4.2 MlMg2020Lftm1 b TE 10.48 +.4 +.5 +5.3 MlMg2020LftmA m TE 10.49 +.3 +.3 +4.9 MlMg2025Lftm1 b TG 11.24 +.6 +1.1 +6.1 MlMg2025LftmA m TG 11.27 +.6 +.9 +5.7 MlMg2030Lftm1 b TH 11.64 +.9 +1.6 +6.7 MlMg2030LftmA m TH 11.67 +.9 +1.5 +6.4 MlMg2035Lftm1 b TI 12.23 +1.2 +2.1 +7.3 MlMg2035LftmA m TI 12.16 +1.2 +1.9 +6.9 MlMg2040Lftm1 b TJ 12.39 +1.3 +2.4 +7.8 MlMg2040LftmA m TJ 12.33 +1.3 +2.2 +7.4 MlMg2045Lftm1 b TK 12.24 +1.3 +2.5 +7.9 MlMg2045LftmA m TK 12.17 +1.4 +2.3 +7.5 MlMg2050Lftm1 b TN 13.06 +1.4 +2.5 +7.9 MltIdx2020Prs1 b TE 11.48 +.1 -1.5 +2.4 MltIdx2025Prs1 b TG 12.92 +.5 -.5 +3.9 MltIdx2030Prs1 b TH 13.97 +.9 +.4 +5.4 MltIdx2035Prs1 b TI 14.62 +1.2 +1.2 +6.4 MltIdx2040Prs1 b TJ 15.01 +1.3 +1.6 +7.0 MltIdx2045Prs1 b TK 15.18 +1.5 +1.7 +7.3 MltIdx2050Prs1 b TN 13.51 +1.5 +1.8 +7.3 MltIdxIncPrs1 b RI 10.93 +.1 -1.1 +1.7 MltMgLsAgr1 b XM 16.89 +1.2 +2.7 +7.8/B MltMgLsAgrA m XM 16.95 +1.2 +2.6 +7.4/C MltMgLsAgrC m XM 16.95 +1.1 +2.3 +6.7/D MltMgLsBl1 m MA 15.36 +.3 +.6 +5.1/C MltMgLsBl5 MA 15.28 +.4 +.8 +5.5/C MltMgLsBlA b MA 15.27 +.4 +.8 +5.4/C MltMgLsBlC m MA 15.35 +.3 +.3 +4.3/D MltMgLsBlR6 MA 15.28 +.5 +.8 +5.5/C MltMgLsCns1 b XY 12.80 -.5 -1.4 +2.7/C MltMgLsCnsA m XY 12.82 -.5 -1.5 +2.3/D MltMgLsCnsC m XY 12.81 -.5 -1.8 +1.6/E MltmgLsMd1 b CA 13.68 -.1 -.5 +4.1/B MltmgLsMd5 CA 13.66 -.1 -.5 +4.1/B MltmgLsMdA m CA 13.71 -.1 -.6 +3.7/C MltmgLsMdC m CA 13.70 -.2 -.9 +3.0/D MltmgrLsGr1 b AL 16.36 +.8 +1.7 +6.6/B MltmgrLsGr5 AL 16.34 +.8 +1.7 +6.7/B MltmgrLsGrA m AL 16.41 +.7 +1.5 +6.2/C MltmgrLsGrC m AL 16.39 +.7 +1.3 +5.5/D NatrlRes1 b SN 13.74 +4.6 +7.6 +1.5/C NewOpps1 b SB 30.24 +3.8 +5.4 +9.3/C RegionalBankA m SF 30.03 +5.0 +8.8 +20.2/A RegionalBankC m SF 28.50 +5.0 +8.5 +19.3/A RlEsttSec1 b SR 11.81 +2.5 -4.7 +4.1/B RlRetBd1 b IP 11.01 -.5 -1.9 +.8/C SmCoVal1 b SB 29.20 +3.6 +2.6 +12.4/A StratIncOppsA m MU 10.53 -1.6 -1.8 +2.2/C StratIncOppsC m MU 10.53 -1.6 -2.0 +1.5/E StratIncOppsI MU 10.53 -1.6 -1.6 +2.5/C TtlRetNAV CI 13.17 -.2 -2.4 +1.5/B TxFrBdA m ML 9.58 ... -1.1 +2.3/D USGlbLdrsGrA m LG 47.92 +2.2 +5.5 +10.7/D USGlbLdrsGrC m LG 40.59 +2.2 +5.2 +9.9/D USGlbLdrsGrI LG 51.37 +2.2 +5.6 +11.0/C USGrA m LG 11.14 +2.2 +9.9 +12.6/B USHYBd1 b HY 11.16 -.1 -.1 +4.4/B sBlueChipGr1 b LG 40.19 +2.5 +11.0 +16.0/AKLAllcInstl IH 15.10 -.6 -.5 +5.3/AKeeleySmCpDivValI SV 19.32 +3.4 +4.1 +10.1/B SmCpValA m SB 32.76 +3.4 +3.7 +4.1/E SmCpValI SB 33.22 +3.5 +3.8 +4.3/EKellnerSmMidCpValI SB 14.94 +2.6 +3.5 +8.1/DKempnerMlCpDepValIns LV 10.93 +1.8 +4.5 +6.3/DKineticsInternetNoLoad d LG 47.17 -1.9 -9.6 +10.3/D ParadigmInstl d MG 55.06 +8.2 +13.2 +14.9/A ParadigmNoLoad d MG 54.68 +8.2 +13.2 +14.6/A SmCptlOppsNLd d SB 60.86 +8.1 +18.8 +14.8Kirr MarbachPtnrsVal m MG 25.26 +1.2 +1.2 +5.8/ELKCMAqnsCthlcEq m LG 18.16 +2.8 +5.6 +8.6/E EqInstl d LG 27.59 +3.1 +6.0 +10.3/D FI d TW 10.49 -.1 -1.3 +1.1/E SmCptlEqIns d SG 20.14 +4.6 +9.2 +8.0/ELSVValEq LV 28.98 +1.6 +.1 +9.3/ALaudusIntlMktMtrsInv FG 27.13 +.6 +2.3 +7.6/B IntlMktMtrsSel FG 27.10 +.6 +2.4 +7.7/B MndrnEmergMkts EM 8.23 -3.9 -3.7 +1.4/E MndrnIntlGvIIns IB 9.95 -3.7 -.5 +2.9/B SCMktMtrsInv SB 19.08 +3.2 +3.6 +7.2/D USLgCpGr LG 21.59 +2.6 +11.6 +14.0/ALazardCptAltrOpStrIns TV 10.68 +1.2 +.8 +5.4/B DevMEqIns EM 14.08 -2.1 -2.8 +8.8/A EMDbtInstl EB 7.93 -4.9 -3.8 +2.4/D EMEqBlndInstl EM 12.40 -2.6 -4.1 +6.5/B EMEqInstl EM 19.00 -4.8 -5.1 +3.9/D EMEqOpen b EM 19.53 -4.8 -5.2 +3.6/D EMMltAsstInstl EM 9.28 -3.2 -4.5 +2.7/E GlbLtdInfrsIns XO 15.89 +2.1 -.5 +9.3/A GlbLtdInfrsOpn b XO 15.90 +2.1 -.6 +9.0/A IntlEqInstl FB 19.85 +1.0 +1.2 +2.7/E IntlEqOpen b FB 20.06 +1.0 +1.2 +2.4/E IntlStratEqIns FG 16.32 +1.2 +3.9 +4.0/E IntlStratEqOpen b FG 16.44 +1.2 +3.9 +3.8/E USCorpIncInstl HY 4.72 -.7 -1.7 +2.9/D USEqConcntrIns LB 15.51 +.7 +1.3 +8.4/D USSmMidCpEqIns SG 15.28 +3.2 +4.3 +8.0/E USStratEqInstl LB 12.89 +2.1 +3.7 +7.7/DLee Financial GroupHawaiiMuniInv b SI 10.89 ... -1.3 +1.5/CLeutholdCorInvmInstl d TV 20.60 -.2 +.3 +5.5/A CorInvmRetail d TV 20.57 -.2 +.3 +5.4/B GlbInstl d IH 9.52 -.6 -1.3 +3.8/C GrizzlyShrt BM 18.93 NA NA NALitman GregoryMtrsEqInstl LG 19.82 +.4 +3.8 +10.0/D MtrsIntlInstl FB 18.09 +.8 +2.0 +.6/ELongleaf PartnersIntl FB 17.52 +2.5 +5.4 +8.6/A LnglfPtnrs LB 27.57 +3.6 +2.7 +4.5/E SmCap MB 28.77 +3.8 +4.2 +5.5/DLoomis SaylesBdInstl MU 13.56 -.5 -.4 +2.7/C BdRetail b MU 13.49 -.5 -.5 +2.4/C CorPlusBdA m CI 12.54 -.8 -2.1 +1.7/A FI MU 13.19 -.5 -1.0 +3.4/B GlbBdInstl IB 16.31 -2.7 -1.9 +2.4/B GlbBdRetail b IB 16.02 -2.7 -2.0 +2.2/B GrY LG 15.98 +1.9 +2.9 +14.2/A InstlHiInc HY 6.70 +.1 -.1 +4.1/B InvmGradeBdA m CI 10.93 -.6 -.7 +2.2/A InvmGradeBdC m CI 10.82 -.7 -1.0 +1.5/B InvmGradeBdY CI 10.94 -.6 -.5 +2.5/A InvmGradeFI CI 11.98 -.7 -1.7 +2.9/A LtdTrmGvtAgcA m GS 11.11 ... -.6 +.2/B SmCpGrInstl SG 28.55 +4.9 +12.4 +12.8/A SmCptlValInstl SB 34.64 +1.6 +1.2 +9.2/C SmCptlValRetail b SB 34.07 +1.5 +1.1 +9.0/C StratIncA m MU 14.27 -.6 -.7 +1.9/D StratIncC m MU 14.39 -.6 -1.0 +1.1/E ValY LV 21.46 +1.5 +.8 +6.3/DLord AbbettAffiliatedA m LV 15.64 +1.4 -.5 +8.2/B AffiliatedC m LV 15.64 +1.4 -.8 +7.4/C AffiliatedF b LV 15.64 +1.4 -.5 +8.3/B AffiliatedI LV 15.71 +1.4 -.4 +8.4/B AlphaStratA m SG 28.19 +2.8 +6.0 +8.6/D AlphaStratC m SG 23.83 +2.7 +5.6 +7.8/E AlphaStratF b SG 28.36 +2.8 +6.0 +8.8/D BdDebA m MU 8.05 -.1 -.8 +4.7/A BdDebC m MU 8.07 -.3 -1.0 +4.0/A BdDebF b MU 8.04 -.1 -.7 +4.8/A BdDebI MU 8.01 -.1 -.7 +4.9/A BdDebR3 b MU 8.04 -.2 -.9 +4.4/A CATxFrIncA m MC 10.78 +.1 -1.0 +3.2/B CalibRtdDivGrA m LB 15.10 +.9 -1.5 +9.1/C CalibRtdDivGrC m LB 14.89 +.8 -1.8 +8.3/D CnvrtA m CV 13.62 +1.9 +4.0 +6.0/B CnvrtI CV 13.69 +1.9 +4.0 +6.2/B CorFIA m CI 10.49 -.4 -2.6 +.8/D CorFIC m CI 10.44 -.5 -2.9 +.2/E CorFIF b CI 10.49 -.4 -2.6 +.9/D DevelopingGrA m SG 27.65 +6.3 +18.6 +7.9/E DevelopingGrF b SG 28.65 +6.3 +18.6 +8.1/E DevelopingGrI SG 31.66 +6.3 +18.7 +8.2/E DevelopingGrR3 b SG 26.89 +6.3 +18.5 +7.7/E EmMktsCcyI CR 5.15 -4.4 -2.8 +1.6/C FdmtlEqA m LV 12.86 +1.0 -.7 +7.2/C FdmtlEqC m LV 11.46 +1.1 -.9 +6.4/D FdmtlEqF b LV 12.73 +1.0 -.6 +7.3/C FdmtlEqI LV 12.94 +1.0 -.5 +7.4/C FdmtlEqR3 b LV 12.64 +1.0 -.7 +6.9/D FltngRtA m BL 9.18 +.2 +1.9 +4.2/A FltngRtC m BL 9.19 +.3 +1.8 +3.6/B FltngRtF b BL 9.17 +.2 +1.9 +4.3/A FltngRtI BL 9.19 +.3 +2.1 +4.4/A GrOppsA m MG 21.39 +2.5 +5.0 +6.9/E GrOppsI MG 24.30 +2.6 +5.1 +7.2/D HYA m HY 7.45 -.7 -1.1 +5.0/A HYC m HY 7.41 -.8 -1.3 +4.3/B HYF b HY 7.44 -.7 -1.0 +5.1/A HYI HY 7.48 -.7 -1.1 +5.2/A HYMuniBdA m HM 11.80 +.3 +1.7 +4.7/B HYMuniBdC m HM 11.81 +.3 +1.5 +4.1/C HYMuniBdF b HM 11.81 +.3 +1.7 +4.8/B IncA m TW 2.75 -.7 -2.7 +2.8/B IncC m TW 2.76 -.8 -2.9 +2.1/C IncF b TW 2.75 -.7 -2.6 +2.9/B IntermTxFrA m MI 10.60 +.1 -1.0 +2.1/C IntermTxFrC m MI 10.59 +.1 -1.2 +1.4/E IntermTxFrF b MI 10.60 +.1 -.9 +2.2/B IntlDivIncA m FV 7.82 +.1 -.1 +1.3/E IntlDivIncI FV 7.87 +.3 -.1 +1.6/E IntlEqA m FB 14.32 -.1 +.3 +3.4/D IntlEqF b FB 14.24 -.1 +.4 +3.6/D IntlEqI FB 14.45 ... +.5 +3.8/D IntlOppsA m FQ 20.32 -1.0 -1.8 +7.6/D IntlOppsC m FQ 18.90 -1.0 -2.0 +6.8/E IntlOppsI FQ 20.88 -1.0 -1.6 +7.9/C MidCpStkA m MV 30.18 +1.1 +.9 +4.9/E MidCpStkC m MV 27.99 +1.1 +.7 +4.1/E MidCpStkF b MV 29.95 +1.2 +1.0 +5.1/E MidCpStkI MV 29.97 +1.2 +1.0 +5.2/D MidCpStkP b MV 29.24 +1.1 +.9 +4.7/E MltAsstBalOppA m MA 11.79 +.5 +.4 +4.0/E MltAsstBalOppC m MA 11.71 +.4 ... +3.2/E MltAsstGlbOppA m IH 11.57 +.2 -.2 +2.8/D MltAsstGrA m AL 17.48 +.8 +.3 +4.5/E MltAsstGrC m AL 17.30 +.8 ... +3.8/E MltAsstIncA m CA 14.97 +.4 +.8 +3.9/C MltAsstIncC m CA 15.18 +.3 +.6 +3.1/D MltAstFocsdGrA m XM 17.56 +1.3 +2.0 +5.9/D NYTxFrA m MY 11.08 ... -1.0 +2.5/C NewJerseyTxFrA m MJ 4.89 ... -.7 +3.2/B NtnlTxFrIncA m ML 11.14 +.1 -1.1 +3.1/B NtnlTxFrIncC m ML 11.15 ... -1.3 +2.5/D NtnlTxFrIncF b ML 11.13 +.1 -1.1 +3.2/B ShrtDurIncA m CS 4.18 +.1 -.2 +1.7/A ShrtDurIncC m CS 4.21 ... -.4 +1.1/B ShrtDurIncF b CS 4.18 +.1 -.1 +1.8/A ShrtDurIncI CS 4.18 +.1 -.1 +1.9/A ShrtDurTxFrA m MS 15.43 +.1 -.1 +.5/D ShrtDurTxFrC m MS 15.43 +.1 -.3 -.1/E ShrtDurTxFrF b MS 15.43 +.1 -.1 +.6/C SmCpValA m SB 21.23 +2.8 +4.0 +8.1/D SmCpValI SB 25.15 +2.8 +4.1 +8.4/C TtlRetA m CI 9.99 -.5 -2.6 +1.2/C TtlRetC m CI 9.98 -.6 -2.8 +.6/E TtlRetF b CI 9.99 -.5 -2.6 +1.3/B TtlRetI CI 10.01 -.5 -2.4 +1.4/B ValOppsA m MB 20.12 +1.9 +.1 +5.8/D ValOppsC m MB 17.93 +1.8 -.2 +5.1/D ValOppsF b MB 20.52 +1.9 +.2 +6.0/D ValOppsI MB 20.91 +1.9 +.2 +6.1/DLyricalUSValEqInstl LV 18.21 ... -2.2 +6.7/DM.D. SassEqIncPlusInstl XR 10.80 +.8 -2.7 +.7/EMFSAgrsGrAllcA m XM 23.81 +1.6 +3.1 +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/Wednesday, May 23, 2018

PAGE 58

AgrsGrAllcB m XM 23.44 +1.6 +2.8 +7.6/B AgrsGrAllcC m XM 23.20 +1.6 +2.8 +7.6/B AlabamaMuniBdA m SL 9.97 +.2 -.9 +2.4/B ArkansasMuniBdA m SL 9.61 +.1 -.7 +2.2/B BlnRsrCorEqA m LB 27.92 +2.3 +1.7 +8.5/D BlnRsrCorEqI LB 28.31 +2.3 +1.8 +8.8/C CAMuniBdA m MC 5.91 +.1 -1.0 +3.4/B CnsrvAllcA m CA 15.48 +.2 +.1 +4.1/B CnsrvAllcB m CA 15.38 +.1 -.2 +3.3/D CnsrvAllcC m CA 15.24 +.1 -.2 +3.3/D CnsrvAllcI CA 15.62 +.2 +.3 +4.4/B CorEqA m LB 32.03 +2.4 +3.5 +10.5/A CorpBdA m TW 13.40 -.9 -4.1 +1.9/D CorpBdC m TW 13.36 -1.0 -4.4 +1.2/E CorpBdI TW 13.39 -.9 -4.0 +2.2/C EMEqA m EM 35.34 -1.1 +.7 +7.4/A GeorgiaMuniBdA m SL 10.54 +.2 -.9 +2.2/B GlbEqA m WS 43.78 +1.0 +.5 +7.2/C GlbEqC m WS 38.63 +1.0 +.2 +6.4/C GlbGrA m WS 42.11 +1.3 +3.4 +9.6/A GlbHYA m HY 6.07 -.8 -1.3 +3.2/D GlbTtlRetA m IH 17.85 -.8 -1.6 +4.6/B GlbTtlRetC m IH 17.92 -.8 -1.8 +3.8/C GovtSecA m GI 9.46 -.2 -2.3 .../D GrA m LG 98.49 +2.4 +9.5 +14.0/A GrAllcA m AL 20.98 +1.0 +2.1 +7.1/B GrAllcB m AL 20.76 +.9 +1.8 +6.3/C GrAllcC m AL 20.54 +.9 +1.8 +6.3/C GrAllcI AL 21.17 +1.0 +2.2 +7.4/A GrB m LG 79.90 +2.4 +9.2 +13.2/B GrC m LG 79.29 +2.4 +9.2 +13.2/B GrI LG 104.56 +2.5 +9.6 +14.3/A HiIncA m HY 3.33 -.8 -1.4 +3.2/D HiIncI HY 3.32 -.8 -1.3 +3.3/D InstlIntlEq FG 26.06 +1.4 +2.4 +5.4/D IntlDvrsfctnA m FB 20.02 +.9 +1.7 +7.0/A IntlGrA m FG 34.71 +2.2 +2.8 +8.1/A IntlNwDscA m FR 35.79 +.1 +3.0 +8.5/C IntlNwDscC m FR 34.08 ... +2.7 +7.7/D IntlNwDscI FR 36.84 +.1 +3.1 +8.8/C IntlValA m FB 43.32 +.8 +.3 +8.3/A LtdMatA m CS 5.89 ... -.2 +.7/C LtdMatC m CS 5.89 +.1 -.6 -.1/E MAInvsGrStkA m LG 29.12 +1.9 +4.7 +11.1/C MAInvsGrStkB m LG 25.28 +1.8 +4.4 +10.2/D MAInvsGrStkC m LG 25.06 +1.8 +4.4 +10.2/D MAInvsGrStkI LG 29.93 +1.9 +4.8 +11.3/C MAInvsTrustA m LB 32.92 +1.6 +2.4 +9.9/B MAInvsTrustB m LB 31.89 +1.6 +2.1 +9.1/C MAInvsTrustC m LB 31.29 +1.6 +2.1 +9.1/C MAInvsTrustI LB 32.05 +1.7 +2.5 +10.2/B MAMuniBdA m MT 10.85 +.1 -.9 +2.5/A MISMuniBdA m SL 9.49 +.1 -.8 +2.2/B MidCpGrA m MG 17.45 +2.3 +9.1 +11.6/A MidCpGrI MG 18.46 +2.4 +9.3 +11.9/A MidCpValA m MV 23.39 +1.4 +.6 +6.7/C MidCpValC m MV 21.97 +1.3 +.3 +5.9/D MidCpValI MV 23.97 +1.4 +.7 +6.9/C ModAllcA m MA 17.91 +.6 +1.1 +5.6/C ModAllcB m MA 17.69 +.5 +.8 +4.8/D ModAllcC m MA 17.57 +.5 +.8 +4.8/D ModAllcI MA 18.15 +.6 +1.2 +5.8/B MrylndMuniBdA m SL 10.61 +.2 -.6 +2.4/B MuniHiIncA f HM 8.12 +.2 +.1 +4.5/B MuniHiIncC m HM 8.13 +.1 -.2 +3.5/D MuniIncA m ML 8.60 +.2 -.9 +3.1/B MuniIncC m ML 8.63 +.1 -1.1 +2.3/D MuniLtdMatA m MS 8.00 +.1 -.5 +1.4/A MuniLtdMatC m MS 8.00 ... -.9 +.6/D NAMuniBdA m SL 11.43 +.2 -.8 +2.3/B NYMuniBdA m MY 10.82 +.2 -1.0 +2.8/B NewDiscvA m SG 30.52 +5.2 +12.0 +11.9/B NewDiscvC m SG 24.72 +5.1 +11.7 +11.1/C NewDiscvI SG 33.73 +5.2 +12.1 +12.2/B PEMuniBdA m MP 10.11 +.2 -.5 +3.1/A RsrchA m LB 43.36 +1.7 +3.0 +10.0/B RsrchC m LB 39.12 +1.6 +2.7 +9.2/C RsrchI LB 44.52 +1.7 +3.1 +10.3/B RsrchIntlA m FB 19.63 +.7 +1.7 +4.1/C RsrchIntlI FB 20.30 +.7 +1.7 +4.3/C SCMuniBdA m SL 11.78 +.2 -.7 +2.2/B StratIncA m MU 6.37 -.7 -2.9 +2.2/C TENMuniBdA m SL 10.19 +.1 -.7 +2.2/B TechA m ST 41.73 +3.3 +13.7 +21.3/B TechC m ST 36.16 +3.3 +13.4 +20.4/B TtlRetA m MA 18.73 +.7 -1.5 +5.3/C TtlRetB m MA 18.74 +.5 -1.8 +4.5/D TtlRetBdA m CI 10.32 -.6 -2.9 +1.1/C TtlRetBdC m CI 10.33 -.6 -3.2 +.2/E TtlRetBdI CI 10.32 -.5 -2.8 +1.2/C TtlRetC m MA 18.84 +.5 -1.7 +4.5/D TtlRetI MA 18.72 +.6 -1.4 +5.5/C UtlsA m SU 19.99 +.5 -.2 +1.3/E UtlsB m SU 19.88 +.4 -.5 +.6/E UtlsC m SU 19.88 +.4 -.5 +.6/E ValA m LV 39.66 +.8 -1.9 +7.9/C ValB m LV 39.43 +.7 -2.2 +7.1/C ValC m LV 39.16 +.7 -2.3 +7.1/C ValI LV 39.88 +.8 -1.9 +8.1/B VirginiaMuniBdA m SL 10.94 +.2 -.6 +2.4/B WestVRMuniBdA m SL 10.84 +.2 -.6 +2.2/BMacquarie InvestmentPldCorePlusBond CI 9.91 -1.0 -2.4 +1.3/B PldEmergingMkts d EM 8.48 -3.7 -3.5 +2.3/E PldLbrSelIntlEq FV 15.25 ... +1.9 +3.5/CMadisonDivIncY LV 26.52 +2.0 -.2 +10.1/A DiversIncA m MA 15.84 +1.1 -1.2 +6.3/B InvsY LG 23.00 +2.0 +.7 +11.1/C LgCpValA m LV 15.23 +1.2 +4.0 +8.8/B MidCpA m MG 9.65 +3.2 +2.0 +8.4/DMainStayBalA m MA 32.26 +1.1 -.7 +4.6/D BalI MA 32.35 +1.2 -.6 +4.8/D EpchGlbEqYldI WS 19.27 +.7 -3.0 +3.9/E EpchUSAllCpI LB 28.82 +2.6 +1.3 +8.3/D EpchUSSmCpI SB 31.84 +1.9 -.2 +7.5/D EpochIntlChoI FB 36.52 +1.2 +1.3 +1.8/E FltngRtA m BL 9.33 +.1 +1.6 +3.4/C FltngRtC m BL 9.33 +.1 +1.3 +2.6/E IdxdBdI CI 10.22 -.6 -2.9 +.8/D IncBldrA m IH 19.02 +.8 -2.5 +3.6/C LgCpGrA m LG 10.16 +3.0 +12.3 +13.1/B MAPA m LB 41.73 +2.3 +2.1 +7.7/D MAPC m LB 37.16 +2.2 +1.8 +6.7/E MAPI LB 43.01 +2.3 +2.3 +8.0/D MKCnvrtA m CV 17.77 +2.1 +6.0 +6.9/A MKCommonStkA m LB 26.42 +2.4 +3.3 +10.0/B MKEMDbtA m EB 10.13 -2.9 -5.2 +4.9/A MKGovtA m GI 8.02 -.7 -2.6 -.1/D MKIntlEqA m FG 17.54 +2.1 +3.4 +7.3/B MKSP500IdxA m LB 49.23 +2.2 +2.5 +10.3/B MKSP500IdxI LB 49.87 +2.2 +2.6 +10.5/A MKTtlRetBdI CI 10.23 -.5 -2.9 +1.4/B MKTxAdvtSTBdI CS 9.52 +.2 +.6 +1.1 MKTxFrBdA m ML 9.91 +.3 -.2 +3.3/B MKUnconsBdA m NT 8.75 -.2 -.7 +1.9/C MacKHYCorpBdA m HY 5.62 -.4 -.4 +5.0/A MacKHYCorpBdB m HY 5.59 -.5 -.7 +4.1/B MacKHYCorpBdC m HY 5.60 -.5 -.5 +4.1/BMairs & PowerBalInv MA 91.76 +1.1 -1.8 +5.5/C GrInv LB 119.73 +1.6 -1.1 +8.2/D SmCp d SB 25.92 +4.1 +2.4 +9.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.74 +.8 +2.8 +6.9/D MidCapDiv MV 12.51 +1.7 +3.5 +8.2/BManning & NapierCorBdS CI 10.30 -.5 -2.7 +.6/D DiversTxEx MS 10.84 ... -1.0 +.7/C IntlSs FB 9.51 -1.5 +1.3 +5.9/A NYTxEx SS 10.28 ... -1.2 +.7/D PrBlndCnsrvTrmS CA 13.52 +.5 -1.1 +2.4/E PrBlndExtndTrmS MA 17.35 +1.0 +.3 +3.6/E PrBlndMaxTrmS XM 21.37 +1.8 +2.7 +6.9/D PrBlndModTrmS CA 13.44 +.7 -.4 +2.5/E UnconsBdS NT 10.29 -.2 -.9 +1.4/D WldOppsS FB 8.34 -.2 +.2 +3.0/EMarathon FundsVal LB 27.49 +1.3 +.9 +8.4/DMarketeldA m LO 17.34 -1.6 +.6 +1.8/D I LO 17.56 -1.6 +.7 +2.0/DMarsico21stCentury b MG 29.97 +1.7 +8.7 +9.8/B FlexCptl b XM 14.82 +3.0 +3.1 +5.2/E Foc b LG 18.95 +2.5 +11.0 +10.6/D Glb b WS 16.06 +2.4 +11.1 +12.0/A Gr b LG 19.56 +2.5 +11.1 +10.5/D IntlOpps b FG 21.42 +1.3 +5.9 +8.6/AMassMutualPrmCorBdA m CI 10.33 -.5 -2.5 +.6/E PrmCorBdAdmin CI 10.42 -.4 -2.4 +.9/D PrmCorBdI CI 10.53 -.3 -2.2 +1.2/C PrmCorBdR5 CI 10.56 -.4 -2.3 +1.0/C PrmCorBdSvc CI 10.50 -.4 -2.3 +1.0/D PrmDiscpGrR5 LG 13.24 +3.4 +5.8 +12.5/B PrmDiscpGrSvc LG 13.27 +3.3 +5.7 +12.4/B PrmDiscpValR5 LV 16.59 +1.5 +.6 +8.2/B PrmDiversBdR5 CI 9.65 -.6 -2.4 +1.4/B PrmGlbAdmin WS 16.15 +2.5 +3.3 +9.2/A PrmGlbR5 WS 16.17 +2.6 +3.5 +9.4/A PrmHYI HY 9.00 -.2 -.3 +5.4/A PrmHYR5 HY 9.05 -.2 -.3 +5.3/A PrmInfPrtIncI IP 10.15 -.4 -1.5 +1.6/A PrmInfPrtIncR5 IP 10.16 -.4 -1.5 +1.5/A PrmIntlEqR5 FG 14.00 +.6 +1.7 +5.2/D PrmMainStrtR5 LB 11.21 +1.7 -.4 +8.6/D PrmShrtDurBdA m CS 10.03 +.1 -.1 +1.2/B PrmShrtDurBdI CS 10.17 +.1 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 +.1 +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 +.1 +.1 +1.5/A PrmSmCpOppsA m SB 14.97 +3.8 +4.8 +8.5/C PrmSmCpOppsR5 SB 15.44 +3.8 +5.0 +9.0/C PrmStrEMkI EM 13.58 -.1 +1.7 +6.4/B Rsl2000SCIdxI SB 14.03 +3.9 +6.2 +10.6/B RtrSmt2020A m TE 13.03 +.8 +.7 +4.1 RtrSmt2020Admin TE 13.10 +.8 +.8 +4.4 RtrSmt2020Svc TE 13.13 +.8 +.8 +4.5 RtrSmt2030A m TH 13.53 +1.3 +1.7 +5.5 RtrSmt2030Admin TH 13.62 +1.3 +1.8 +5.8 RtrSmt2030Svc TH 13.63 +1.3 +1.8 +5.9 RtrSmt2040Admin TJ 13.49 +1.6 +2.1 +6.3 RtrSmt2040Svc TJ 13.52 +1.7 +2.2 +6.4 RtrSmtModA m MA 10.43 +.9 +.8 +4.3 RtrSmtModAdmin MA 10.41 +1.0 +1.0 +4.6 RtrSmtModGrA m AL 11.01 +1.5 +1.9 +5.9 RtrSmtModGrAdm AL 10.99 +1.6 +2.1 +6.2 SP500IdxAdmin LB 18.79 +2.2 +2.5 +10.4/B SP500IdxI LB 19.03 +2.2 +2.6 +10.8/A SP500IdxR4 b LB 18.57 +2.1 +2.4 +10.2/B SP500IdxR5 LB 19.08 +2.2 +2.6 +10.6/A SP500IdxSvc LB 19.11 +2.2 +2.5 +10.5/B SPMidCpIdxI MB 14.66 +2.7 +3.1 +9.6/A SelBlChpGrA m LG 20.38 +2.2 +7.6 +14.7/A SelBlChpGrAdm LG 21.26 +2.2 +7.7 +15.0/A SelBlChpGrR5 LG 21.75 +2.3 +7.8 +15.2/A SelBlChpGrSvc LG 21.55 +2.2 +7.7 +15.1/A SelDvrsValR5 LV 12.93 +2.0 +1.1 +8.6/B SelEqOpportsA m LB 15.86 +2.1 +1.6 +8.4/D SelEqOpportsAdm LB 16.64 +2.1 +1.6 +8.7/D SelEqOpportsI LB 17.16 +2.1 +1.8 +9.0/C SelEqOpportsR5 LB 17.23 +2.1 +1.8 +8.9/C SelEqOpportsSvc LB 16.89 +2.1 +1.7 +8.8/C SelFdmtlValA m LV 11.55 +1.9 -.1 +6.5/D SelFdmtlValAdm LV 11.71 +1.9 +.1 +6.7/D SelFdmtlValI LV 11.63 +1.9 +.2 +7.0/C SelFdmtlValR5 LV 11.68 +1.9 +.1 +6.9/D SelGrOppsA m LG 10.38 +3.0 +11.1 +10.4/D SelGrOppsAdmin LG 11.19 +3.0 +11.2 +10.7/D SelGrOppsI LG 12.09 +3.0 +11.3 +11.0/C SelGrOppsR5 LG 11.96 +3.0 +11.4 +10.9/C SelGrOppsSvc LG 11.62 +3.0 +11.3 +10.8/D SelMCValI MV 13.82 +2.1 +.8 +8.2/B SelOverseasI FB 9.89 +.8 +1.5 +5.1/B SelOverseasR5 FB 9.93 +.9 +1.6 +5.1/B SelSmCoValI SV 11.73 +3.6 +2.6 +9.6/B SelSmCoValR5 SV 11.79 +3.6 +2.5 +9.5/B SelSmCpGrEqI SG 17.39 +4.1 +10.1 +10.4/C SelSmCpGrEqR5 SG 17.19 +4.1 +10.1 +10.3/C SelStratBdAdm CI 10.03 -1.1 -3.6 +1.8/A SelStratBdR5 CI 10.06 -1.1 -3.5 +2.0/A SelStratBdSvc CI 10.06 -1.2 -3.5 +1.9/A SelTtlRetBdI CI 9.51 -.3 -2.5 +1.3/C SelTtlRetBdR5 CI 9.49 -.4 -2.5 +1.2/C SelTtlRetBdSvc CI 9.53 -.4 -2.5 +1.1/C SelectMdCpGrA m MG 19.40 +.9 +4.9 +9.8/B SelectMdCpGrAdm MG 20.93 +.9 +5.0 +10.1/B SelectMdCpGrI MG 22.57 +.9 +5.1 +10.4/B SelectMdCpGrR5 MG 22.37 +.9 +5.1 +10.3/B SelectMdCpGrSvc MG 21.85 +.9 +5.0 +10.2/BMatrix AdvisorsAdvsVal LV 72.02 +2.2 +.6 +5.7/EMatthewsAsiaDivInv DP 19.89 +1.5 +.8 +8.1/C AsiaGrInv DP 28.67 +1.2 +5.2 +10.9/A AsiaInnovtrInv PJ 14.64 +1.7 +3.2 +10.2/A AsianGrIncInv PJ 16.91 -.4 -3.2 +1.7/E ChinaInv CH 24.21 +5.3 +9.1 +10.0/A IndiaInv EI 32.92 -3.9 -4.1 +6.4/C JapanInv JS 24.82 +.5 +2.9 +11.4/B KoreaInv MQ 6.61 -1.9 -4.3 +6.7/B PacTigerInv PJ 30.72 -1.2 -3.0 +5.8/DMcKeeIntlEqInstl d FB 14.11 +1.5 +1.7 +5.4/BMeederBalRetail b TV 11.67 +1.4 +.6 +4.2 DynAllcRetail b XM 11.19 +2.2 +3.1 +7.2/C MuireldRetail b TV 7.69 +2.0 +2.0 +6.0/AMergerInv b NE 16.57 +2.0 +4.0 +2.0/BMeridianContrarianLgcy d MG 44.97 +2.5 +7.2 +12.4/A GrLegacy d SG 44.28 +2.7 +6.4 +12.3/BMerkHardCcyInv b IB 9.73 -3.0 -1.5 +.3/EMetropolitan WestFltngRtIncIs BL 10.05 +.1 +1.5 +3.4/C HYBdInstl HY 9.51 -.5 -.6 +3.3/D HYBdM b HY 9.52 -.4 -.7 +3.0/D IntermBdInstl CI 10.09 -.3 -1.7 +.6/E IntermBdM b CI 10.09 -.3 -1.8 +.4/E LowDurBdI CS 8.60 +.1 -.2 +.8/C LowDurBdM b CS 8.60 +.1 -.3 +.6/D StratIncInstl NT 7.92 -.1 -.3 +2.1/C TtlRetBdI CI 10.30 -.4 -2.4 +1.1/C TtlRetBdM b CI 10.30 -.5 -2.5 +.8/D TtlRetBdPlan CI 9.69 -.4 -2.4 +1.1/C UltraShrtBdIns UB 4.25 -.1 +.2 +.8/D UnconsBdI NT 11.75 -.1 -.3 +2.3/C UnconsBdM b NT 11.77 -.1 -.3 +2.0/CMillerOppC m MB 23.49 +6.3 +4.2 +5.3/D OppI MB 27.10 +6.4 +4.6 +6.4/CMondrianIntlEq FV 15.96 ... +1.5 +3.5/CMonettaMonetta LG 19.66 +3.9 +4.1 +9.0/E YoungInv b LG 24.99 +3.1 +4.1 +11.2/CMorgan StanleyEuropeanEqIncB m ES 18.18 +3.1 +2.0 +.7/E GlbFIOppsA m IB 5.62 -.6 +.1 +3.0/A GlbFIOppsI IB 5.68 -.7 +.2 +3.3/A InsInAcIntlAlI d FB 14.41 -.8 -.3 +2.9/E InsInEMI d EM 27.09 -3.2 -3.0 +5.1/C InsInGlbFrnchI WS 24.74 +1.9 +.1 +9.8/A InsInGrA m LG 45.84 +3.3 +15.3 +17.9/A InsInGrI LG 48.06 +3.3 +15.4 +18.3/A InsInIntEqA m FB 17.85 +1.0 +.6 +3.0/E InsInIntEqI d FB 18.10 +1.0 +.7 +3.3/D InsIncSmCGrI d SG 12.04 +5.7 +10.5 +4.7/E InsIncUSRlEstI SR 14.12 +3.5 -6.9 +1.8/D InsMidCpGrA m MG 16.61 +6.3 +16.4 +7.9/D InsMidCpGrI MG 19.61 +6.3 +16.5 +8.2/D InsShDrIncI CS 8.11 +.2 +.5 +3.3/A InstlCrPlsFIIns CI 10.79 -.5 -2.2 +4.9/A InstlGlbStrA m IH 16.84 -.7 -.1 +3.9/C InstlGlbStrIns IH 16.98 -.7 +.1 +4.2/B MltCpGrTrustA m LG 36.93 +5.0 +15.5 +18.1/A MltCpGrTrustI LG 40.64 +5.0 +15.6 +18.5/A USGovtSecB m CI 8.38 -.2 -2.2 +1.0/C USGovtSecI CI 8.38 -.3 -2.1 +1.3/BMotley FoolGlbOppInv WS 24.33 -.5 +7.1 +10.3/A SMCapGrInv MG 25.29 +.8 +3.9 +10.4/BMuhlenkampMuhlenkamp LB 52.99 +.7 -4.0 -.3/ENationwideA m LB 25.38 +1.1 +1.7 +9.1/C BdIdxA m CI 10.61 -.5 -3.0 +.4/E BdIdxInstl CI 10.59 -.4 -2.8 +.9/D GrInstl LG 13.07 +2.9 +6.5 +11.1/C InDeAgrsA m XM 10.40 +1.6 +2.0 +7.5/B InDeAgrsSvc b XM 10.42 +1.5 +2.0 +7.4/C InDeCnsrvSvc b XY 10.24 +.1 -.6 +2.7/C InDeMdA m MA 10.23 +1.0 +1.0 +5.5/C InDeMdC m MA 10.01 +.9 +.7 +4.7/D InDeMdlyAgrC m AL 10.34 +1.2 +1.3 +6.0/C InDeMdlyAgrsA m AL 10.68 +1.3 +1.6 +6.7/B InDeMdlyAgrsSvc b AL 10.65 +1.2 +1.5 +6.7/B InDeMdlyCnsC m CA 10.15 +.6 ... +3.4/C InDeMdlyCnsSvc b CA 10.28 +.6 +.2 +4.1/B InDeModSvc b MA 10.18 +1.0 +.9 +5.5/C InstlSvc LB 24.96 +1.1 +1.8 +9.4/C IntlIdxA m FB 8.62 +.8 +1.8 +4.3/C IntlIdxR6 FB 8.68 +.9 +2.0 +4.7/B MidCpMktIdxA m MB 18.25 +2.6 +2.9 +9.2/A MidCpMktIdxIns MB 18.56 +2.7 +3.1 +9.6/A S&P500IdxA m LB 16.38 +2.2 +2.5 +10.3/B S&P500IdxInsSv LB 16.48 +2.2 +2.5 +10.4/B S&P500IdxInstl LB 16.53 +2.2 +2.6 +10.7/A S&P500IdxSvc b LB 16.39 +2.1 +2.4 +10.3/B SmCpIdxA m SB 14.59 +4.0 +6.1 +10.1/B SmCpIdxInstl SB 14.89 +4.0 +6.2 +10.5/BNatixisIIOakmarkA m LB 24.91 +1.4 +2.5 +10.8/A IIOakmarkC m LB 21.63 +1.4 +2.2 +9.9/B IUSEqOppsA m LG 37.63 +2.2 +4.2 +13.6/A IUSEqOppsC m LG 25.91 +2.2 +3.9 +12.8/B IUSEqOppsY LG 43.62 +2.3 +4.3 +13.9/A IVghnNlsnSCVlA m SB 18.50 +2.2 +1.9 +6.4/ENeedhamGrRetail b MG 43.66 +2.7 +1.7 +3.2/ENeuberger BermanCorBdInstl CI 9.95 -.8 -2.6 +1.2/C EmMktsDbtInstl EB 8.65 -5.0 -3.5 +3.2/C EmMktsEqInstl EM 20.94 -1.8 -2.6 +7.7/A EmMktsEqR6 EM 20.96 -1.8 -2.6 +7.8/A EqIncA m LV 13.14 +1.1 +.9 +6.8/D EqIncC m LV 13.05 +1.1 +.6 +6.0/D EqIncInstl LV 13.19 +1.2 +1.0 +7.2/C FltngRtIncInstl BL 9.90 +.1 +1.5 +3.1/D FocInv LB 27.01 +.8 +1.8 +7.6/D FocTrust b LB 26.99 +.8 +1.7 +7.4/E GenesisAdv b SG 59.83 +1.9 +3.7 +10.3/C GenesisInstl SG 59.76 +2.0 +3.9 +10.9/C GenesisInv SG 59.82 +1.9 +3.9 +10.7/C GenesisR6 SG 59.74 +2.0 +4.0 +11.0/C GenesisTrust SG 59.85 +1.9 +3.8 +10.6/C GrtChinaEqIns CH 17.11 +4.3 +7.1 +12.0/A GuardianInstl LG 18.05 +2.1 +3.1 +9.7/D GuardianInv LG 18.03 +2.0 +3.1 +9.5/E GuardianTrust b LG 18.03 +2.1 +3.0 +9.3/E HiIncBdInstl HY 8.48 -.3 -.3 +3.3/D HiIncBdInv HY 8.47 -.2 -.4 +3.2/D HiIncBdR6 HY 8.48 -.3 -.4 +3.4/C IntlEqInstl FG 13.50 +.9 +.7 +5.4/D IntlEqInv FG 13.48 +.8 +.6 +5.3/D IntlSelInstl FG 13.36 +1.6 +2.1 +5.5/D IntrnsValInstl SB 17.22 +2.6 +5.4 +7.2/D LgCpValAdv b LV 30.52 +.6 -2.5 +7.0/D LgCpValInstl LV 30.47 +.6 -2.3 +7.5/C LgCpValInv LV 30.49 +.6 -2.4 +7.3/C LgCpValTrust b LV 30.51 +.6 -2.5 +7.1/C LgShA m LO 14.40 +.6 +.1 +3.2/C LgShC m LO 13.75 +.6 -.2 +2.4/D LgShInstl LO 14.69 +.7 +.3 +3.6/C MdCpGrInstl MG 15.73 +2.3 +6.9 +8.9/C MdCpGrInv MG 15.71 +2.3 +6.7 +8.7/C MdCpGrTrust MG 15.71 +2.3 +6.7 +8.7/C MltCpOppsA m LB 18.95 +1.2 +2.7 +10.8/A MltCpOppsInstl LB 19.09 +1.3 +2.9 +11.2/A MuniIntermBdIns MI 11.51 ... -1.2 +1.9/C NYMuniIncInstl MN 16.83 -.1 -1.5 +1.5/D RlEsttA m SR 12.31 +2.0 -6.1 +4.2/A RlEsttInstl SR 12.35 +2.0 -6.0 +4.6/A RlEsttTrust b SR 12.30 +1.9 -6.0 +4.4/A ShrtDurBdInstl CS 7.67 ... -.2 +.5/D ShrtDurHiIncIns HY 9.52 -.1 +.2 +2.6/E SmCpGrInv SG 39.99 +3.5 +14.0 +11.5/B StratIncA m MU 10.84 -.6 -1.6 +2.3/C StratIncC m MU 10.83 -.7 -1.9 +1.5/E StratIncInstl MU 10.83 -.6 -1.5 +2.7/C StratIncR6 MU 10.82 -.6 -1.4 +2.7/C SustEqA m LB 39.58 +2.2 +3.6 +9.1/C SustEqC m LB 39.59 +2.1 +3.3 +8.3/D SustEqInst LB 39.50 +2.2 +3.8 +9.5/C SustEqInv LB 39.54 +2.2 +3.7 +9.3/C SustEqR6 LB 39.49 +2.2 +3.8 +9.6/C SustEqTrust b LB 39.58 +2.2 +3.6 +9.1/CNew AlternativesA f SW 54.33 +.9 -2.2 +2.5/ENew CovenantBalGr MA 102.53 +1.2 +1.0 +5.2/C BalInc CA 21.12 +.5 -.2 +3.4/C Gr LG 43.10 +2.2 +2.9 +8.1/E Inc CS 22.50 -.3 -2.1 +.9/CNicholasEqIncI LV 19.77 +2.1 +1.4 +5.7/E HiIncInstl HY 8.74 -.8 -1.8 +1.1/E III MG 28.65 +.8 +3.5 +8.1/D LtdEditionInstl SG 27.33 +2.4 +3.8 +9.7/D Nicholas LG 63.92 +2.4 +3.4 +3.1/E1919FinclSvcsA m SF 28.97 +4.4 +6.7 +17.7/A FinclSvcsC m SF 26.72 +4.3 +6.4 +16.9/A MrylndTxFrIncA m SI 15.34 -.2 -.7 +1.3/D SclyRspnsvBalA m MA 18.43 +1.2 +2.9 +6.6/ANorth CountryEqGr LG 18.91 +2.1 +5.7 +11.2/C IntermBd TW 9.81 -.3 -3.1 +.3/ENortheast InvestorsNorthstInvTrust x HY 4.60 +.2 -1.5 +.4/ENorthernActvMEmergMktEq d EM 21.87 -2.2 +.7 +6.3/B ActvMIntlEq d FB 11.99 +.9 +2.1 +4.0/C ArizonaTxEx SI 10.37 ... -1.5 +2.4/A BdIdx CI 10.14 -.4 -2.8 +1.0/C CAIntermTxEx MF 10.43 +.1 -1.0 +2.0/C CATxEx MC 11.35 +.1 -1.0 +2.8/C CorBd CI 9.84 -.5 -2.9 +.9/D EmMktsEqIdx d EM 12.73 -1.9 -1.0 +5.3/C FI CI 9.79 -.6 -2.7 +1.2/C GlbRlEsttIdx d GR 10.52 +2.3 -1.6 +3.6/B GlbTactAsstAllc IH 13.12 +.4 -.4 +5.4/A HYFI d HY 6.70 -.5 -.3 +3.8/C HYMuni HM 8.64 +.1 -.9 +3.2/D IncEq LV 14.50 +3.1 +1.3 +9.9/A IntermTxEx MI 10.33 ... -1.2 +2.1/C IntlEq d FB 10.47 +.6 +2.0 +3.5/D IntlEqIdx d FB 13.16 +.9 +1.9 +4.7/B LgCpCor LV 19.37 +1.8 +2.1 +9.3/A LgCpVal LV 16.34 +1.4 +.2 +6.1/D MidCpIdx MB 19.91 +2.7 +3.1 +9.7/A MltMgrGlbRlEstt d GR 10.51 +2.0 -2.3 +2.5/C ShrtBd CS 18.55 ... -.3 +.7/C ShrtIntermTxEx MS 10.18 +.1 -.3 +.6/D ShrtIntermUSGvt GS 9.54 ... -1.0 -.1/D SmCpCor SB 26.92 +3.5 +5.3 +9.6/B SmCpIdx SB 14.47 +4.0 +6.2 +10.5/B SmCpVal SV 24.02 +3.9 +2.6 +9.4/B StkIdx LB 32.43 +2.2 +2.6 +10.8/A TxEx ML 10.42 ... -1.4 +2.7/C USTrsIdx GI 20.70 -.3 -2.5 +.3/BNuveenAlAmrMuniBdA m ML 11.38 ... -1.2 +3.5/A AlAmrMuniBdC2 m ML 11.38 ... -1.4 +2.9/C ArizonaMuniBdA m SL 10.60 ... -1.4 +2.7/A CAMuniBdA m MC 11.02 +.3 -1.0 +3.6/B CAMuniBdI MC 11.03 +.3 -.9 +3.8/B ClrdMuniBdA m SL 10.55 ... -1.1 +3.0/A CnctMuniBdA m SL 10.33 +.1 -1.1 +2.2/B CorBdI CI 9.37 -.3 -2.7 +.6/D CorPlusBdA m CI 10.60 -.4 -2.8 +1.2/C CorPlusBdI CI 10.58 -.4 -2.7 +1.4/B DivValA m LV 15.05 +2.5 +2.1 +9.5/A DivValI LV 15.25 +2.5 +2.2 +9.8/A GeorgiaMuniBdA m SL 10.45 -.1 -1.6 +1.6/D HYMuniBdA m HM 17.10 +.4 -.1 +5.8/A HYMuniBdC2 m HM 17.09 +.4 -.3 +5.2/A HYMuniBdI HM 17.10 +.4 ... +6.0/A HiIncBdA m HY 7.57 -.1 ... +3.6/C HiIncBdI HY 7.60 -.1 +.1 +3.8/C IntermDrMnBdA m MI 9.07 +.3 -.7 +2.6/B IntermDrMnBdI MI 9.09 +.2 -.6 +2.8/A KansasMnBdA m SL 10.51 +.5 -.3 +2.3/B KentuckyMnBdA m SL 10.58 +.1 -1.2 +2.1/B LgCpValA m LV 27.06 +3.0 +4.2 +8.7/B LgCpValI LV 27.18 +3.0 +4.3 +9.0/B LouisianaMnBdA m SL 10.97 +.5 -.7 +2.4/B LtdTrmMnBdA m MS 10.83 +.2 -.2 +1.2/A LtdTrmMnBdC2 m MS 10.81 +.3 -.3 +.9/B LtdTrmMnBdI MS 10.79 +.3 -.1 +1.4/A MAMnBdA m MT 9.91 -.1 -1.6 +2.6/A MAMnBdI MT 9.91 +.1 -1.6 +2.8/A MNIntermMnBdA m SM 10.19 -.1 -1.1 +2.2/B MNIntermMnBdI SM 10.14 ... -1.1 +2.4/B MNMnBdA m SM 11.46 -.1 -1.5 +2.8/A MNMnBdI SM 11.45 -.1 -1.4 +3.0/A MichiganMnBdA m SL 11.26 ... -1.5 +2.5/A MichiganMnBdI SL 11.25 +.2 -1.3 +2.7/A MidCpGrOppsA m MG 39.56 +2.5 +7.6 +7.7/D MidCpGrOppsI MG 47.77 +2.5 +7.6 +7.9/D MidCpValI MV 42.48 +3.4 +3.7 +10.3/A MissouriMnBdA m SL 11.11 +.1 -.8 +3.0/A MrylndMnBdA m SL 10.51 +.1 -1.1 +2.8/A MrylndMnBdI SL 10.51 ... -1.0 +3.0/A NAMnBdA m SL 10.60 -.1 -2.0 +2.0/C NAMnBdI SL 10.65 ... -1.8 +2.2/B NWQIntlValI FV 26.51 -.6 +1.0 +3.8/B NWQSmCpValA m SB 55.87 +5.0 +6.5 +10.5/B NWQSmCpValI SB 57.40 +5.1 +6.6 +10.7/B NYMnBdA m MY 10.75 +.1 -1.3 +2.9/B NYMnBdI MY 10.76 ... -1.3 +3.1/A NewJerseyMnBdA m MJ 11.17 ... -1.3 +3.3/A NewJerseyMnBdI MJ 11.21 ... -1.2 +3.5/A OhioMnBdA m MO 11.21 +.1 -1.2 +2.5/B OhioMnBdI MO 11.17 +.2 -1.0 +2.8/A OrgIntermMnBdI SI 10.03 -.1 -1.3 +1.8/B PEMnBdA m MP 10.71 +.3 -1.3 +2.6/B PEMnBdI MP 10.69 +.3 -1.2 +2.8/B RlEsttSecA m SR 18.96 +3.2 -5.7 +3.3/B RlEsttSecI SR 19.27 +3.2 -5.6 +3.6/B ShrtTrmBdA m CS 9.73 +.1 -.2 +.8/C ShrtTrmBdI CS 9.74 +.2 -.1 +1.1/B ShrtTrmMnBdI MS 9.97 +.1 +.1 +.7/C SmCpSelA m SB 9.83 +2.9 +6.8 +9.6/C SmCpValA m SV 26.09 +2.5 +1.5 +10.8/A SmCpValI SV 27.00 +2.5 +1.6 +11.1/A StrBalAllcA m MA 10.68 +.5 +.5 +3.8 StrBalAllcI MA 10.64 +.5 +.6 +4.1 StrGrAllcA m MA 13.16 +1.1 +2.0 +5.7 StrIncI MU 10.21 -.5 -2.3 +1.9/D TNMnBdA m SL 11.49 -.1 -1.3 +2.4/B TNMnBdC2 m SL 11.48 -.1 -1.6 +1.8/C VirginiaMnBdA m SL 10.92 +.1 -1.2 +2.8/A VirginiaMnBdI SL 10.89 ... -1.1 +2.9/A WscnMnBdA m SL 10.41 +.5 -.6 +2.3/BOak AssociatesLiveOakHlthSci SH 19.00 +1.4 -2.2 +3.1/B PinOakEq LB 69.47 +3.2 +5.5 +13.1/A RedOakTechSel ST 26.92 +2.5 +9.6 +20.8/B WhiteOakSelGr LB 91.94 +3.9 +7.2 +14.2/AOak RidgeSmCpGrA m SG 16.79 +2.4 +8.0 +5.2/EOakmarkEqAndIncInv MA 32.12 +.6 -.2 +5.4/C GlbInv WS 33.45 +1.4 +1.0 +6.9/C GlbSelInv WS 19.35 +1.6 +.3 +8.3/B IntlInv FB 28.77 +.7 +.7 +7.2/A IntlSmCpInv d FQ 17.67 ... -.4 +5.0/E Inv LB 86.79 +1.5 +2.9 +11.2/A SelInv LB 46.88 -.4 -1.8 +7.0/EOberweisChinaOpps m CH 17.10 +8.1 +7.2 +7.2/C IntlOpps m FR 26.06 +.5 +2.2 +11.1/B IntlOppsInstl d FR 13.06 +.5 +2.3 +11.2/B MicroCp m SG 27.43 +6.6 +9.2 +21.0/AOld WestburyAllCpCor LB 17.39 +1.8 +4.3 +6.4/E FI CI 10.79 -.3 -1.8 +.1/E GlbSmMdCpStrat SW 17.32 +1.5 +3.3 +7.9/D LgCpStrats WS 14.75 +1.4 +2.0 +6.1/C MnBd MI 11.70 +.1 -1.2 +.9/E StratOpps IH 7.98 +1.0 +2.0 +4.3/BOlsteinAllCpValAdv LB 25.03 +1.1 +1.3 +5.1/E AllCpValC m LB 20.13 +1.0 +.9 +4.1/EOppenheimerActvAllcA m AL 14.82 +1.0 +1.6 +5.9/C ActvAllcC m AL 14.46 +1.0 +1.3 +5.1/D ActvAllcR b AL 14.73 +1.0 +1.5 +5.7/D CnsrvInvA m CA 9.45 -.1 -.6 +3.1/D CnsrvInvC m CA 9.31 -.3 -1.1 +2.3/E CptlAprcA m LG 60.28 +2.8 +3.3 +7.7/E CptlAprcC m LG 45.43 +2.7 +2.9 +6.9/E CptlAprcR b LG 56.82 +2.7 +3.2 +7.4/E CptlAprcY LG 65.19 +2.8 +3.3 +7.9/E CptlIncA m CA 10.10 ... -.9 +3.3/D CptlIncC m CA 9.76 ... -1.2 +2.6/E CptlIncR b CA 9.95 ... -1.0 +3.1/D DevMktsA m EM 44.24 -.1 +1.6 +6.4/B DevMktsC m EM 41.26 -.2 +1.3 +5.6/C DevMktsR b EM 42.49 -.1 +1.5 +6.1/C DevMktsY EM 43.65 -.1 +1.7 +6.7/B DiscvA m SG 85.96 +4.4 +10.9 +11.9/B DiscvC m SG 61.75 +4.3 +10.5 +11.0/C DiscvMCGrA m MG 21.26 +2.6 +6.6 +10.4/B DiscvMCGrC m MG 17.51 +2.5 +6.3 +9.6/B DiscvMCGrR b MG 19.89 +2.6 +6.5 +10.1/B DiscvY SG 96.89 +4.4 +11.0 +12.1/B DivOppA m LV 24.16 +1.3 +.9 +7.4/C DivOppC m LV 23.29 +1.2 +.5 +6.6/D EqIncA m LV 32.03 +1.4 -.7 +3.6/E EqIncC m LV 25.39 +1.3 -1.0 +2.9/E EqIncR b LV 30.61 +1.4 -.7 +3.4/E EqInvA m WS 18.85 +1.4 +2.3 +7.1/C EqInvC m WS 18.33 +1.3 +1.9 +6.3/C EqInvR b WS 18.82 +1.4 +2.2 +6.8/C FdmtlAltsA m AM 26.74 -.7 -.3 +.6/C FdmtlAltsC m AM 23.65 -.8 -.6 -.1/C GlbA m WS 99.30 +2.6 +3.5 +9.5/A GlbAllcA m IH 19.71 +.5 -.3 +4.2/B GlbAllcC m IH 18.82 +.5 -.5 +3.4/C GlbAllcY IH 19.70 +.6 -.1 +4.4/B GlbC m WS 91.30 +2.5 +3.2 +8.7/B GlbOppsA m SW 73.94 +1.4 +7.9 +25.2/A GlbOppsC m SW 65.20 +1.3 +7.6 +24.3/A GlbOppsR b SW 71.09 +1.3 +7.8 +24.9/A GlbOppsY SW 74.86 +1.4 +8.0 +25.5/A GlbR b WS 98.77 +2.5 +3.4 +9.2/A GlbStrIncA m MU 3.79 -1.7 -2.3 +1.6/E GlbStrIncC m MU 3.78 -2.0 -2.8 +.8/E GlbStrIncR b MU 3.79 -1.9 -2.6 +1.4/E GlbStrIncY MU 3.79 -1.6 -2.2 +1.9/D GlbY WS 99.46 +2.6 +3.6 +9.8/A GoldSpecMnralA m SP 15.49 -1.9 -6.1 +7.0/A GoldSpecMnralC m SP 14.16 -1.9 -6.4 +6.2/A GoldSpecMnralR b SP 14.76 -1.9 -6.2 +6.7/A IntlBdA m IB 5.71 -4.5 -2.6 +3.3/A IntlBdC m IB 5.69 -4.6 -2.7 +2.6/B IntlBdR b IB 5.70 -4.3 -2.5 +3.1/A IntlBdY IB 5.71 -4.5 -2.5 +3.6/A IntlDiversA m FG 18.81 +1.2 +2.9 +7.7/B IntlDiversC m FG 18.24 +1.1 +2.6 +6.9/B IntlDiversR b FG 18.57 +1.2 +2.8 +7.4/B IntlEqA m FB 22.46 +.8 +.5 +6.0/A IntlGrA m FG 44.64 +.6 +1.7 +5.2/D IntlGrC m FG 42.27 +.5 +1.4 +4.5/E IntlGrR b FG 43.78 +.6 +1.6 +5.0/D IntlGrY FG 44.39 +.6 +1.8 +5.5/C IntlSmMidCoA m FR 53.50 +3.5 +8.0 +14.4/A IntlSmMidCoC m FR 49.16 +3.4 +7.6 +13.6/A IntlSmMidCoR b FR 51.09 +3.4 +7.9 +14.1/A IntlSmMidCoY FR 53.08 +3.5 +8.1 +14.7/A LtdTrmBdA m CS 4.46 ... -.3 +1.0/B LtdTrmBdC m CS 4.45 -.1 -.7 +.2/E LtdTrmBdY CS 4.48 ... -.2 +1.3/B LtdTrmGvtA m GS 4.32 -.1 -.5 +.3/B LtdTrmGvtC m GS 4.32 +.1 -.8 -.5/E LtdTrmGvtY GS 4.33 +.2 -.3 +.6/A MainStrtAllCpA m LB 18.33 +2.0 +2.1 +7.2/E MainStrtAllCpC m LB 16.72 +2.0 +1.8 +6.4/E MainStrtAllCpR b LB 17.79 +2.0 +2.0 +7.0/E MidCpValA m MV 57.34 +1.1 -.1 +6.6/C MidCpValC m MV 47.08 +1.1 -.4 +5.8/D MidCpValR b MV 54.84 +1.1 -.2 +6.4/C MidCpValY MV 58.88 +1.2 ... +6.9/C MnStrA m LB 50.74 +1.7 -.5 +8.5/D MnStrC m LB 47.99 +1.7 -.8 +7.7/D MnStrMidCpA m MB 27.53 +2.5 +3.6 +6.2/C MnStrMidCpC m MB 22.66 +2.4 +3.3 +5.4/D MnStrMidCpR b MB 26.09 +2.5 +3.5 +6.0/D MnStrMidCpY MB 29.77 +2.5 +3.7 +6.5/C MnStrR b LB 49.79 +1.7 -.6 +8.2/D MnStrY LB 50.33 +1.8 -.4 +8.8/C ModInvA m MA 12.33 +.6 +.7 +4.9/D ModInvC m MA 12.06 +.5 +.4 +4.2/E ModInvR b MA 12.25 +.6 +.7 +4.7/D RisingDivsA m LB 19.72 +2.6 +2.2 +6.5/E RisingDivsC m LB 16.65 +2.5 +1.9 +5.7/E RisingDivsR b LB 19.58 +2.6 +2.1 +6.2/E RisingDivsY LB 20.44 +2.6 +2.2 +6.7/E RlEsttA m SR 23.24 +2.3 -5.9 +2.2/D RlEsttC m SR 22.56 +2.3 -6.2 +1.4/E RlEsttR b SR 23.12 +2.3 -6.0 +1.9/D RlEsttY SR 23.51 +2.4 -5.8 +2.4/C SrFltngRtA m BL 8.13 -.2 +1.6 +4.4/A SrFltngRtC m BL 8.14 -.2 +1.3 +3.6/B TotalReturnBdA m CI 6.59 -.3 -2.8 +1.2/C TotalReturnBdC m CI 6.60 -.4 -3.1 +.4/E TotalReturnBdR b CI 6.59 -.4 -2.9 +.9/D TotalReturnBdY CI 6.55 -.3 -2.7 +1.5/B ValA m LV 37.77 +1.0 +1.5 +7.3/C ValC m LV 35.99 +1.0 +1.2 +6.5/D ValY LV 38.62 +1.0 +1.6 +7.5/COppenheimer RochesteAMTFreeMnsA m HM 6.97 +.2 +4.1 +5.8/A AMTFreeMnsC m HM 6.91 +.1 +3.7 +4.9/B AMTFreeNYMnsA m MY 11.01 +.4 +3.2 +3.8/A AMTFreeNYMnsC m MY 11.01 +.3 +2.8 +3.0/B CAMnA m MC 8.34 +.3 +3.3 +4.8/A CAMnC m MC 8.31 +.4 +3.2 +4.0/A HYMnA m HM 7.21 +.6 +5.4 +7.0/A HYMnC m HM 7.18 +.5 +5.1 +6.2/A LtdTrmCAMnA m SS 3.10 +.2 +2.8 +1.5/A LtdTrmCAMnC m SS 3.09 +.2 +2.8 +.8/C LtdTrmNYMnA m SS 2.85 +.6 +4.5 +.2/E LtdTrmNYMnC m SS 2.84 +.5 +4.6 -.5/E MnsA m MY 15.15 +.9 +5.4 +5.3/A MnsC m MY 15.11 +.8 +5.1 +4.4/A MnsY MY 15.15 +.9 +5.4 +5.5/A NewJerseyMnA m MJ 8.91 +.8 +8.1 +1.5/E NewJerseyMnC m MJ 8.92 +.8 +7.8 +.7/E PennsylvaniaMnA m MP 10.16 +.9 +6.0 +3.9/A PennsylvaniaMnC m MP 10.13 +.8 +5.6 +3.1/A ShrtDurHYMuniA m HM 4.22 +.3 +6.0 +.5/E ShrtDurHYMuniC m HM 4.20 +.2 +5.7 -.3/EOppenheimer SteelPatMLPAlphaA m LP 7.56 +4.6 -3.0 -8.1/C MLPAlphaC m LP 7.14 +4.8 -3.1 -8.8/D MLPAlphaPlusA m LP 6.20 +6.3 -4.5 -13.1/E MLPAlphaPlusY LP 6.34 +6.3 -4.4 -12.8/E MLPAlphaY LP 7.78 +4.8 -2.8 -7.8/B MLPIncA m LP 6.10 +4.1 -.4 -7.9/C MLPIncCs m LP 5.70 +4.0 -.8 -8.6/D MLPIncY LP 6.28 +4.1 -.3 -7.7/B MLPSel40A m LP 8.05 +3.6 -1.2 -5.7/A MLPSel40C m LP 7.62 +3.5 -1.5 -6.4/A MLPSel40I LP 8.33 +3.6 -1.1 -5.4/A MLPSel40Y LP 8.30 +3.6 -1.1 -5.5/AOptimumFxdIncC m CI 9.21 -.8 -2.6 +.1/E FxdIncInstl CI 9.23 -.6 -2.2 +1.2/C IntlInstl FB 14.92 +.6 +2.6 +8.0/A LgCpGrC m LG 15.29 +2.3 +7.1 +11.5/C LgCpGrInstl LG 19.34 +2.4 +7.6 +12.7/B LgCpValC m LV 15.95 +.8 -1.2 +4.9/E LgCpValInstl LV 16.21 +.9 -.9 +5.9/E SmMidCpGrIns SG 17.79 +5.3 +11.7 +9.3/D SmMidCpValIns SV 14.86 +2.1 +.3 +3.4/EOsterweisOsterweis LB 19.80 +1.5 +.3 +1.8/E StrInc HY 11.28 -.2 +.4 +4.2/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 +.1 +.8/DPIMCOAlAstA m TV 12.01 -1.0 -.9 +4.0 AlAstAdmin b TV 12.03 -.9 -.8 +4.3 AlAstAllAthA m TV 8.77 -1.3 -1.5 +2.3 AlAstAllAthC m TV 8.75 -1.6 -1.8 +1.5 AlAstAllAthI2 TV 8.77 -1.3 -1.5 +2.6 AlAstAllAthIns TV 8.77 -1.3 -1.3 +2.7 AlAstC m TV 11.95 -1.0 -1.2 +3.2 AlAstI2 TV 12.03 -.9 -.7 +4.4 AlAstInstl TV 12.01 -.9 -.6 +4.5 AlAstR b TV 11.93 -1.0 -1.0 +3.8 CAIntermMnBdIns MF 9.60 +.1 -1.0 +2.1/C CAShrtDrMnIncIn SS 9.80 +.1 +.1 +.8/B CmdPlsStrA m BB 6.87 +