Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Linda Ebrite 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. 145 | $1.00 Friday, May 25, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News WireLook for this special keepsake edition celebrating student athletes.DETAILS, Inside2018 All-Highlands Parade of Athletes SEBRING „ Emergency Medical Services Manager Richard Barners management style, according to county of“cials, did not “t with Highlands County, generally. County Administrator Randy Vosburg said Thursday that Barner was “red Tuesday morning, 16 months after being hired. Barner was hired Jan. 17, 2017. EMS Supervisor Kelly Duppenthaler was serving then as interim EMS director, after which he returned to the level of supervisor, Vosburg said. Barners previous experience, according to his LinkedIn.com pro“le, included operations management for White Rose Ambulance in York, Pennsylvania; a ”ight paramedic with Air Methods and with Stat MedEvac, and as director of Customer Relations and Management with Superior Ambulance Service Inc.EMS Manager Barner let goBy PHIL ATTINGERSTAFF WRITERSEBRING „ Sebring teen Trent Ferguson is very excited to be named the 2017 Teen of the Year at the inaugural Highlander Awards, held May 3. His enthusiasm is infectious. He loves to inspire others and give them words of advice. I wanna tell people that no matter what you have going on in your life,Ž Ferguson said, give it your all a hundred percent of the time.Ž Ferguson has a passion Ferguson looks to inspire othersBy ROBERT MILLERNEWS CLERK AVON PARK „ Be prepared to stop for a red light at Shop 16 Road, as the newest traf“c signal on U.S. 27 in Avon Park has been fully activated. It was years in coming and months in the planning and construction for the traf“c control signal. It is hoped the signal will make for safer travel through the intersection of U.S. 27 and Shop 16 Road on the west side of the highway and West Lake Isis Avenue on the east side of the highway. Florida Department of Transportation Permits Coordinator Doug Stewart said the signal will go through a series of inspections. Walmart had offered to pay for the signal at Shop 16 Road when the store was built in 2009, but FDOT did not want to install a light without a study. The Avon Park Walmart has entrances on Shop 16 Road, which is on the north side of the retailers property. Traf“c studies in February 2009 found traf“c counts didnt meet the minimum state requirements for a signal. FDOT requires 105 vehicles per hour, but U.S. 27 at Shop 16 Road only had between 38-76 vehicles per hour, FDOT of“cials said at that time. In June 2017, The Shop 16 traffic signal activatedBy MARC VALEROSTAFF WRITER AVON PARK „ Citizens and business owners learned about the impending construction project at the intersection of U.S. 27 and State Road 64 during the Florida Department of Transportations public information meeting on Wednesday. Various plans and illustrations were set up in the Avon Park City Council Chambers building covering the extensive project that has six major phases with each phase including two to four phases. Terry Portis and Virgil McInvale of Big T Tire on West Main Street (State Road 64) were concerned that the project could block the entrance to the business and encroach on its customer parking. After speaking with the project engineer and others involved, Portis said, I think it will actually help the traf“c. We just wanted to make sure they werent taking our parking lot so much because it is pretty tight there anyhow,Ž he said. I dont think it will; It will take out some of the grass median, but I dont believe it is going to affect us.Ž He was told construction that could block their business entrance would be done at night, Portis said. I think it will help the ”ow of traf“c,Ž he said, because now traf“c going east on State Road 64 backs up to South Hart Avenue because there is no turn lane. The project improvements include the construction of an eastbound right-turn lane on SR 64 to U.S. 27 Tom Moran lives in Lake Placid, but travels often through the intersection. He was concerned about the drainage noting that a portion of the intersection is prone to ”ooding. Pointing at SR 64 near U.S. 27 on an aerial photo of the project, he said, any type of rain, it just ”oods.Ž Hopefully that will be “xed because the project includes drainage improvements, he said. He was glad that only one lane will be closed at a time during the project so two lanes will be open Concrete improvementsBy MARC VALEROSTAFF WRITER$8 million improvement project set to begin at U.S. 27 & SR 64 MARC VALERO/STAFFConstruction is scheduled to start in early June on improvements to the intersection of U.S. 27 and State Road 64 in Avon Park. MARC VALERO/STAFFNorthbound U.S. 27 trac is stopped Wednesday evening for a red light at the newly activated trac control signal at the highways intersection with Shop 16 Road and West Lake Isis Avenue. Citizens and business owners attended the Florida Department of Transportations public information meeting Wednesday evening where questions were answered on the planned improvements to the intersection of US 27 and SR 64 in Avon Park.LIGHT | 6Named Teen of the Year TEEN | 6 Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander Awards ROBERT MILLER/STAFFTrent Ferguson records his sports podcast, Outta Sight SportsŽ every week with the help of his smartphone and a pair of headphones. He aspires to have his own sports radio show one day. PROJECT | 4Vosburg: Management not right style BARNEREMS | 4 $75,000 BINGO Session!$100 BUY IN EVERY PRESALE WILL GET $20 IN FREE PLAY 800.360.9875seminolebrightoncasino.comSUNDAY, MAY 27 2PM Must be 21 years old to play slots and table games. Must be 18 years old to play Bingo. Must be a Seminole Wild Card Member to participate in casino promotions. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. adno=3576338

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, May 25, 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 Chances for first tropical system of year up to 80 percentMIAMI „ Forecasters say chances are increasing for the “rst tropical weather system of the year in the Gulf of Mexico. The National Hurricane Center said Thursday a mass of low pressure in the western Caribbean is becoming better de“ned and will likely become a subtropical or tropical depression by late Saturday. Theyre putting the chances of formation at 80 percent over the next “ve days. The system is currently off the southeastern Yucatan Peninsula but its expected to move northward. Heavy rains are likely across western Cuba, much of Florida and the northern Gulf Coast into early next week. In the United States, downpours could dampen Memorial Day, the unof“cial start of the tourist season. The tropical threat comes earlier than usual. The six-month hurricane season doesnt begin until June 1.3 charged in Florida street racing death of Ohio motherTAMPA „ Three people accused in the street racing death of an Ohio woman are out of jail as Florida authorities continue investigating the crash that also critically injured the womans 21-month-old daughter. Tampa police said in a news release that a 17-year-old in a Nissan was racing 18-year-old Cameron Herrin on a street that runs alongside Tampa Bay Wednesday when Herrins Mustang hit 24-year-old Jessica Reisinger. She was pushing daughter Lillia in a stroller. Police said Herrins 20-year-old brother Tristan Herrin was riding in the Mustang. Cameron Herrin and the juvenile face charges of vehicular homicide, street racing and reckless driving. Tristan Herrin is charged with street racing. Attorneys arent listed on jail records. Reisinger was from Jeromesville, Ohio. The Tampa Bay Times reports Reisingers daughter is in critical condition Thursday.Families of 2 students killed in Parkland sue gun makerFORT LAUDERDALE „ The families of two students killed in the Parkland, Florida, school shootings are suing the gun manufacturer that built and the store that sold the weapon used in the attack that killed 17. The South Florida Sun Sentinel reports the families of Jaime Guttenberg and Alex Schachter are suing American Outdoor Brands and the store Tactical Supply, claiming they are complicit in the use of an AR-15 style ri”e to kill 14 students and three staff members at Marjory Stoneman Douglas High School on Feb. 14. The lawsuit also calls into question a 2001 Florida law that prohibits state and local governments from suing gun manufacturers if their products are used in unlawful ways. The law doesnt mention lawsuits by victims or their families.Report: Armed man in restaurant yelled get out of AmericaST. AUGUSTINE „ A Florida man faces multiple charges after sheriffs deputies say he threatened two customers at a McDonalds restaurant with a stun gun and knife and yelled get out of my country.Ž It happened early Wednesday in St. Augustine on Floridas Atlantic Coast. Mohamed Galal and Zeyad Said told St. Johns Sheriffs deputies that 60-year-old John Jay Smith approached them while holding a knife and asked if they were American boys.Ž An arrest report says Smith yelled that they dont deserve American food.Ž While being arrested, the report says Smith said they killed my son,Ž a U.S. Marine who died while in combat in Afghanistan. Smith faces charges of aggravated assault, trespassing and burglary. Prosecutors will determine whether the incident was a hate crime. Jail records didnt list an attorney.Sheriff: Missing Florida mother now believed to be deadYULEE „ Police say that a Florida woman who disappeared on Mothers Day is now believed to have died even though no body has been recovered. The Florida TimesUnion reports that Nassau County Sheriff Bill Leeper says investigators have obtained new evidence that indicates 34-year-old Joleen Cummings is dead. Cummings was reported missing after she failed to appear at a Mothers Day birthday celebration with her three children. Leeper says they have arrested Kimberly Lee Kessler, Cummings co-worker at a northeast Florida salon, on suspicion of stealing Cummings Ford Expedition. Kessler is also now a suspect in Cummings disappearance. Cummings was last seen May 12 leaving the salon in Fernandina Beach where she worked. She was supposed to meet her ex-husband the next day to pick up their children but never showed. The Associated PressSMARTER 5 THINGS That Will Make You 1. The most expensive bracelet in the world belonged to Wallis Simpson, whose love affair with Edward VIII led to his abdication. The Cartier-designed onyx and diamond panther bracelet sold for £4.5m at auction in 2010 (over $9 million at todays rate. 2. The oldest bracelet to be discovered so far is green stone, chlorite bracelet discovered beside ancient human remains in a Siberian cave. Russian experts believe it is 40,000 years old. 3. A candy bracelet has around 90 calories. 4. Charm bracelets encourage connection. Have you noticed how even women you havent met before are likely to ask you the signi“cance of a particular charm on your bracelet; and perhaps share a story about the importance of their grandmothers old charm bracelet? 5. Bracelet derives from the Latin word, brachiale, which means belonging to the arm; which then developed into the Old French term bracel. Source: beadtrails.com BRADENTON „ The Florida Highway Patrol will hold a DUI Wolfpack Operation beginning at 9 p.m. today through 5 a.m. Saturday. The Wolfpack Operation will take place in Highlands, DeSoto, Hardee, Manatee and Sarasota counties. The Wolfpack Operation will focus on Interstate 75 and major state and county roadways. The FHP organizes such details to proactively remove impaired drivers from the roadways and ultimately enhance the safety of the motoring public. Troopers conducting the detail will be mobile while monitoring traf“c to maximize their visibility and effectiveness in removing impaired drivers from the roadways. Driving impaired from alcohol or drugs puts everyone on the roadways in danger. Florida law considers a driver with .08 or higher Blood Alcohol Content to be impaired. Drivers under the age of 21 with a BAC of .02 or higher are also in violation of Florida law. To report an aggressive driver or request roadside assistance, dial *FHP (*347) from any cellphone to contact FHP.FHP conducting DUI Wolfpack detailSpecial to Highlands News-Sun FLORIDA BRIEFS LAKE PLACID „ Keep Lake Placid Beautiful members were aided by Lt. Kenny Pendarvis and Deputy Gary Davidson with the Highlands County Sheriffs Of“ce in closing the inner southbound lane of U.S. 27 for a short distance on Wednesday morning. This was done so they could safely work in the center medians. Eddie Cordova helped with placing cones out for the undertaking. The Keep Lake Placid Beautiful volunteers trimmed the palm trees there. About seven trees from Dal Hall Boulevard and Interlake Boulevard were trimmed by Lance Maulden in a cherry picker. As the long fronds fell, Danny Lamarre and KLPB President Bill Brantley and inmates from the Highlands County Jail cleaned up the debris. Brantley estimated that it took the crew and inmates about an hour and a half to do the trimming. The trees that were transplanted went into shock because of the abnormally dry winter we had. Some of the palm fronds had died and we wanted to trim those back up,Ž Brantley said. Now, they are all uniform and it will be safer as we go into hurricane season with less wind resistance, especially since the transplanted ones are still staked into the ground. So, the less fronds, the less wind resistance. This trimming should last about a year and a half.Ž The next KLPB meeting is at 8 a.m. Thursday, June 7 at the Greater Lake Placid Chamber of Commerce building at 18 N. Oak Ave. Keep Lake Placid Beautiful prunes the palmsBy KIM LEATHERMANSTAFF WRITER COURTESY PHOTO/BILL BRANTLEYLance Maulden is seen here trimming palm trees from a cherry picker on Wednesday. COURTESY PHOTO/BILL BRANTLEYLance Maulden is trimming fronds and the Keep Lake Placid Beautiful members and county inmates work below to clean up the fallen fronds on Wednesday. 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

PAGE 3

Friday, May 25, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com AMERICAS BEST VALUE SUMMER EVENT SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. 10Year/100,000 Mlle Warranty Is a limited powertraln warranty. For details, see retailer or go to Kia.com. In stock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 5/31/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $349/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $399/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 24 891 89 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 Thanks to all of our military members, veterans and military families for your courage, hard work and We salute you Saluting our Veterans … ALL MONTH LONG! ALL MILITARY, FORMER & CURRENT, TAKE AN ADDITIONAL $400 OFF! MILITARY APPRECIATION DAYS ONLY 1 LEFT!LEASE FOR $279/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 680 THATS $ 10,000 OFF MSRP!OR Buy for Only O NL Y 1 LE L FT! 46 MPG HWY ALL NEW 2017 OPTIMA HYBRID EXSTK #K013772 adno=3577402

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, May 25, 2018 www.highlandsnewssun.comGeorge B. Barratt George B. Barratt, 97, died May 16, 2018. Arrangements under the direction of StephensonNelson Funeral Home, Sebring. C. David Getz C. David Getz, 73, of Avon Park, Florida died peacefully on May 20, 2018. Dave has resided for the past 13 years in Avon Park, Florida, previously residing in Glen Mills and Boothwyn, Pennsylvania. Dave worked for Scott Paper/ Kimberly Clark for 39 years, retiring in 2005. His favorite time of the year was Christmas when he would dress up as Santa for his grandchildren as well as children at various community events. An avid Eagles fan, Dave was delighted to see the Eagles win the Super Bowl. Dave is preceded in death by his parents, Charles V. and Dorothy Getz. He is survived by his wife, Constance ConnieŽ Cifelli Getz; two sons, C. David Getz Jr. (Clarinda) and Robert J. Getz; sister, Julianne E. Getz; “ve grandchildren, Christopher Sacharok, Julia (Brian) Hunter, Lindsey (Kyle) Campbell, Brandon Getz and Owen Getz; and three great-grandchildren, Olivia, Henry and Abel. A visitation will be held from 7-9 p.m. Tuesday, May 29, 2018 at the Pagano Funeral Home, 3711 Foulk Road, Garnet Valley, Pennsylvania and 9:30-10:15 a.m. Wednesday, May 30, 2018 at St. John Fisher Catholic Church, 4225 Chichester Ave., Boothwyn, Pennsylvania followed by a 10:30 a.m. Funeral Mass. Interment by SS Peter & Paul Cemetery, Spring“eld, Pennsylvania. Online condolences may be made by visiting paganofuneralhome.com. Randall H. Gifford Jr. 1927-2018 Randall H. Gifford Jr., 90, of Farmington, Maine and Lake Placid, Florida went to be with the Lord on Monday, May 21, 2018, with his wife Audrey at his side. He was born June 10, 1927 in Portland, Maine, the son of Randall and Dorothy (Swasey) Gifford. Randall graduated from William Hall High School in West Hartford, Connecticut. He went on to the University of Connecticut, graduating from the School of Agriculture in Storrs, Connecticut. On Sept. 13, 1947, he married Audrey Main in Westerly, Rhode Island. After college he was employed by Chris Nielson & Sons Dairy of Bloom“eld, Connecticut, and then by Audreys father at Westerly Dairy in Pawcatuck, Connecticut. In 1954, Randall and Audrey purchased a dairy (milk business) in Forestville, Connecticut. Later it became R.H. Gifford Dairy & Sons. In 1971, the Giffords moved to Farmington, Maine, where they owned and operated Giffords Dairy, Inc., and founded Giffords Famous Ice Cream in Skowhegan, Maine. Randall was past president of the Maine Milk Dealers Association and served on the Maine Dairy Council. He was a member of the Maine Masonic Lodge, Scottish Rights, Kora Temple Shrine and Faith Baptist Church in Lake Placid, Florida. He loved watching his children and grandchildren participate in their school sports activities. He hardly ever missed a game. He was an avid bass “sherman both in Maine and in Florida, where he and Audrey spent many happy winters after retirement. Randall and Audrey loved to travel and had visited every state in the Union except for Hawaii. He is survived by his wife, Audrey Gifford of Farmington, Maine and Lake Placid, Florida; one daughter, Donna Torrey and husband Lawrence (Rocky) of Buck“eld, Maine; three sons, Arland and wife Cindy of Alfred, Maine, Roger and wife Peggy of Naples, Florida and John and wife Cathy of Skowhegan, Maine; 14 grandchildren and 20 great-grandchildren; four brothers-in-law, Warren MacGovern of Farmington, Connecticut, Richard Ficken of Ellicott City, Maryland, Alden Main and wife Lori of Baton Rouge, Louisiana and Keith Main and wife Lois of Pawcatuck, Connecticut. Randall was predeceased by his two sisters, Janet Ficken and Joyce MacGovern; and two grandsons, Ty Gifford, son of Arland and Cindy Gifford, and Brett Gifford, son of John and Cathy Gifford. At Randalls request, there will be no funeral services, but a memorial graveside service will be held this summer in Farmington, Maine. In lieu of ”owers, donations may be made to The Jimmy Fund, jimmyfund.org/gift or the Shriners Childrens Hospital, shrinershospitalsforchildren.org. Arrangements are under the care and direction of Dan and Scotts Cremation & Funeral Service, 488 Farmington Falls Road., Farmington, Maine. June L. Richart June L. Richart, 88, of Sebring, Florida passed away at her daughters residence on May 23, 2018. June was born in Spring Green, Wisconsin, daughter of the late Roland and Christine Scholl Bowell. She was a former banker with First National Bank, Valparaiso, Indiana moving to Sebring in 1999. A former employee with JCPenney and former member of Faith Lutheran Church and headed Faiths Closet. June was a passionate and charter member of New Beginnings Church. She was preceded in death by her husband, Frederick; a son, Frederick Jr.; and granddaughter, Becci Davis. She is survived by daughters, Cathie Beasley and Christine Bennett, both of Sebring; sons, Roland Richart and John Richart, both of Chesterton, Indiana; sister, Darlene Huffman of Spring Green, Wisconsin; 12 grandchildren, 21 great-grandchildren and one great-great-granddaughter. Visitation will be at 1 p.m. with a service to follow at 2 p.m. Saturday, May 26, 2018 at Morris Funeral Chapel. Further service and burial will be in Spring Green, Wisconsin. Memorials are requested to New Beginnings Church, 307 S. Commerce Ave., Sebring, FL 33870. morrisfuneralchapel.com. Judith D. Uzzell Judith Dee (Pemberton) Uzzell, 71, passed away on May 17, 2018 in Naples, Florida of natural causes. A graveside service will be held at Pinecrest Cemetery in Sebring, Florida at 5 p.m. Saturday, May 26, 2018. Judi was born in Great Falls, Montana to Julius and Fern (Stokes) Pemberton on Sept. 16, 1946. Julius was in the military and they moved around the country living in Denver, Syracuse, Biloxi, and Sebring to name a few cities. She was a talented singer with a beautiful voice and sang in many concerts and performances during high school and afterwards. Judi graduated from Biloxi High School in 1965 and had earlier met Boyd Uzzell from Sebring when the family lived there. After graduation, her family moved back to Sebring and she and Boyd married in 1969 and had one son, Jesse Uzzell, who was raised by Judi after they divorced. Judi was a loving mother and made sure her son was able to attend good schools and graduate from college. They lived in Fort Myers and Orlando, Florida where Judi worked at the United Telephone Company for 16 years. Later in life Judi lived together with Fern in San Antonio, Texas and in Fort Myers, Florida. She and Boyd stayed good friends through the years and had the opportunity to see each other often and relive their adventures from Sebring. Judi was known as a kind hearted and generous person who welcomed everyone into her home and life. Her smile and kind words will be missed by her friends and loved ones. Judi is survived by her brother, Russel Aiken of Valier, Montana; her sister, Jo Ann Mangold of Hayden, Idaho; her son, Jesse; and her grandchild, Felix Uzzell. Funeral arrangements entrusted to StephensonNelson Funeral Home of Sebring. Online condolences may be left at Stephensonnelsonfh. com. Paul (Pete) Wellington: 1939-2018 Pete passed away on May 22, 2018. He was the son of Paul M. and Elizabeth (Koons) Wellington. He is predeceased by his parents; his brothers, Lawrence Wellington and Walter Beck, as well as his sonin-law, Robert Napier. Pete is survived by his wife of nearly 60 years, Gloria (Godde) Wellington; their children, Cheryl (Jared Bayles) Napier, Jim (Carol) Wellington and Linda (Dave) Keller. He leaves four grandchildren and two great-grandsons as well as six step-grandchildren and “ve step great-grandchildren. Pete was a proud retiree and a member of the 25-Year Club from Kellogg Company. He was an Honorably Discharged Marine Reservist and a better-than-average golfer with a documented hole-in-one. He served on the Village Board in Augusta, Michigan and spent several years as a volunteer “reman in Augusta as well. He was a Boy Scout leader and a Little League coach. Pete and Gloria spent the past 25-plus years in Florida, most of them in Sebring where Pete was the go-to neighborhood handyman. He will be missed by many. Services in Michigan will be arranged at a later date. OBITUARIESfor motorists traveling north and south on U.S. 27. Moran asked about the work schedule and was told work will be done both day and night. Improvements include replacing the existing roadway with concrete pavement from U.S. 27 southbound from West Pleasant Street to Paulk Street, U.S. 27 northbound from Dyal Street to West Hill Street and SR 64 from Self Avenue to U.S. 27. Other improvements include resurfacing the existing roadway on U.S. 27 from West Townsend Street to Batts Street, upgrading the southbound rightturn lane on U.S. 27 to SR 64, replacement of traf“c signals at the intersection of U.S. 27 and SR 64, installing new pavement markings and signage, installing concrete curb, sidewalks and traf“c separator and adding eight new street lights and improving drainage. Construction begins in early June, according to the FDOT, and is expected to be complete in spring 2020. The estimated construction cost is $8 million. The project contractor is Concrete Services Inc. A single continuous lane closure on U.S. 27 will be in place during intersection construction. Additional lane closures and temporary lane shifts on SR 64 will occur during nighttime/ overnight hours from 9 p.m. to 6 a.m., weather permitting, according to FDOT.PROJECTFROM PAGE 1Vosburg said Barner was not “red for any speci“c event or action. It was based on the totalityŽ of his management, Vosburg said: A general leadership issue.Ž Any time you get someone in management, they have styles,Ž Vosburg said. Thursday morning, Highlands County Public Information Of“cer Gloria Rybinski characterized Barners situation as not being the correct “t.Ž Were making changes. There are a lot of changes in the process,Ž Rybinski said. Were getting away from the old way of doing things.Ž Rybinski emphasized that Barner had not done anything against policy, the law or the countys code of conduct. Sometimes an employee is doing a good job, but is not a good “t,Ž Rybinski said. Vosburg said the county needs someone skilled in internal communications, in planning/ strategy to chart EMS future, in “nancial and business management for dealing with Medicare and other billing, and in human relations to work with people. Vosburg doesnt know yet who that permanent person would be. He said the county will search for that person while EMS Supervisor Dustin Fitch serves out of classŽ as acting EMS manager. When asked, Vosburg also said Barners termination had nothing to do with county plans to enact a new countywide “re assessment and forge a combined paid and volunteer “re“ghter system. The Board (of County Commission) said, in the long term, they might want a “re/rescue system,Ž Vosburg said, but thats not tied to the termination.Ž Volunteer “re“ghters are cross-training to get emergency medical technician training or to start going for paramedic status. Vosburg also expressed regret of the timing, because the “ring came in the middle of EMS Appreciation Week, May 20-26, which the County Commission had proclaimed at its last meeting, May 15. He said Highlands County has an outstandingŽ EMS department and personnel. We have a great staff taking care of the citizens of Highlands County,Ž Vosburg said. On Wednesday, dispatchers radioed all EMS personnel an invitation to a free lunch at the Highlands Regional Medical Center cafeteria. Vosburg said Thursday that county administration staff had baked cookies for EMS personnel, with plans to deliver them Thursday and today (Friday).EMSFROM PAGE 1 adno=3575463 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3568123 The Doctors ofHEALING THE HEARTLAND FOR OVER 30 YEARS!863-453-5777AVON PARK CHIROPRACTIC CLINICCOMPASSIONDR. BOERSMAEXPERIENCEDR. DANZEYTECHNOLOGYDR. MARINOCK adno=3572242

PAGE 5

Friday, May 25, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to le ngth as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and ad dress are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Congress must write a new farm bill this year, so Congress “nally can reform the sugar program that enriches a few growers in Florida, but keeps prices arti“cially high for everyone else. Todays program includes price supports, limits on how much each producer can sell and import quotas. A 2016 Congressional Research Service report called it singular among major agricultural commodity programs.Ž Florida and Louisiana dominate the domestic sugarcane market, producing almost 90 percent of the crop. Three-fourths of sugarcane in Florida is grown in Palm Beach County south of Lake Okeechobee, with the rest in neighboring Hendry County. Two companies „ West Palm Beach-based Florida Crystals and Clewistonbased U.S. Sugar „ dominate production. Though the government is supposed to operate the sugar program at no cost to taxpayers, that doesnt always happen. The Department of Agriculture must buy unused sugar „ through price support loans „ and in 2013 the department lost $280 million. More important is the cumulative harm from supporting sugarcane and sugar beet producers to such a degree. It begins with higher costs. That Congressional Research Service report included an estimate from the International Trade Commission that just ending import restrictions would have saved American consumers nearly $1.7 billion between 2012 and 2017. In Florida, the harm also is environmental. Agriculture Commissioner Adam Putnam was right recently when he told the Forum Club of the Palm Beaches that development has consumed some of the original Everglades. The biggest threat to what remains, however, is agricultural runoff, most of it from sugar farms. Though a 1994 law has reduced pollution levels, growers have fought to avoid meeting the standard under which water entering the Everglades would be safe for plants and wildlife. Cutting pollution can be expensive and can take land out of production. The roughly 700,000-acre Everglades Agricultural Area also disrupts the historic ”ow of water from Lake Okeechobee to Florida Bay. Water must be dumped from Lake Okeechobee to the east and west when the lake gets too high, harming coastal estuaries. When Senate President Joe Negron, who represents Martin and St. Lucie counties, proposed a southern reservoir, growers pushed back because they might lose land. The Legislature approved the storage area, but it will be less than one-third the size Negron “rst proposed. To understand the sugar growers in”uence „ and thus the durability of the sugar program „ follow the money. During the 2014 Florida election cycle, U.S. Sugar alone gave $1.5 million to Gov. Rick Scott and other Republicans. In 2016, an analysis by TCPalm showed that Scott had received nearly $1 million from the sugar industry and Sen. Marco Rubio about $500,000. After Rubio announced his 2016 presidential bid, he got a hug from Jose PepeŽ Fanjul, one of two brothers who founded Florida Crystals. Jose Fanjul lobbies Republicans. Alfonso AlfyŽ Fanjul lobbies Democrats. Not one member of the Florida congressional delegation is among the 78 co-sponsors of House Resolution 4265 „ the Sugar Policy Modernization Act that is before Congress. It would phase in such changes as lifting limits on domestic production and limiting government liability on loan repayments. Sponsors say it would bring market forces into the U.S. sugar market and phase out supply-management policies.Ž The unique largesse of the sugar program creates a unique alliance of critics „ very conservative members of the House Freedom Caucus and very liberal Democrats. Some represent districts that include sugar users, notably the makers of candy, cookies and soda. Others object philosophically to what they consider crony capitalism.Ž During previous attempts to change the program, growers have warned darkly of a sugar cartel.Ž Sugar, though, doesnt carry the national security concerns that oil did in the 1970s. If anything, we need to consume less sugar, not more. The new argument is jobs. Judy Sanchez, U.S. Sugars public affairs director, said the industry employs 12,500 people in Florida. Any drastic changes to our nations sugar policy,Ž Sanchez said in an email to the Sun Sentinel Editorial Board, would put these jobs at risk in favor of farming jobs in places like Mexico, where the government owns part of the industry.Ž We acknowledge the potential loss of jobs in the Glades, one of the states poorer regions. But when U.S. Sugar was prepared to sell all its holdings to the state 10 years ago, the company stressed the potential environmental bene“ts while the Glades communities panicked over the potential economic damage. Sentiment may be shifting. U.S. Rep. Brian Mast, who represents many of Negrons constituents, said last week that he would vote for the Sugar Policy Modernization Act. Still, reform will be tough. The House Agriculture Commission referred the farm bill without any changes to the sugar program. On balance, though, the evidence supports reform. Too many of the sugar programs bene“ts go to the producers, not the public. An editorial from The Sun Sentinel.Benefits too sweet for producersAccording to the best estimates of astronomers there are at least 100 billion galaxies in the observable universe. Think about that for a moment and then think about the reality that we are a speck on a speck on a speck, etcƒ Great minds like Aristotle, Einstein, Gandhi and Hawking surely had better use of their brains than do I, and yet I dare think that they too felt overwhelmed at the thought of the immense skies surrounding us. That our planet accommodates the vast array of life; trees, animals, waters, plants, insects, fungi and humans so perfectly is simply amazing. Could there be other planets out there with life on them? Maybe. Whos to say? At times I feel like the people of Whoville crying out to Dr. Suesss Horton: We are here, we are here, we are here!Ž Does a set of giant eyes watch over us as we use our planet without regard? Does it see how we pollute, desecrate, and destroy much of what is beautiful about our Earth? Does it hear how we talk to each other, how we are rude while driving, in line at the grocery store, and on the phone? Do those eyes see what has become of this paradise entrusted to us? I hope that one day things will change for the better; that all of us specksŽ will learn to love each other, to love our planet, to respect all that has been given to us, but I fear that with time it will only worsen. I truly wish this message was more positive. I hope that someone reads this message and thinks I will put my trash into a garbage can and not toss it onto the roadŽ; I will let that person turn in front of me without blowing my car hornŽ; I will show my spouse how very important they are to me every dayŽ. We are all human, all ”awed and full of frailties. On many days I do or say something that could have been done better or that I wish I had not done. But almost every day I look up at the sky and think beautifulŽ; I listen to the birds and think lovelyŽ; a wisp of the fragrance of a blooming ”ower brings a smile; the silly things my dog Rocco does makes me laugh; hearing from friends warms my heart; spending quality time with my husband brings a quiet comfort. Who are we in the middle of the vastness? We are certainly special and we should treat each other as such. We should treat our animals and our planet as such. We have no Horton to rescue us.Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@tnni.net.No Horton to rescue us Ladonna RodriguezWHERE LIFE BLOOMS Everyone should drive defensivelyDefensive driving is your responsibility always. Moving here from Miami, I would rather drive here on the worst day than Miami on its best where its bumper to bumper and they speed and zag. Beeping your horn can get you harassed or shot. So God bless Highlands County, where most are kind and I can drive 20 miles faster here than one mile in Miami, and thats doing the speed limit. Im in no rush with beautiful country roads. I also ride a motorcycle and when I was 18 I had an accident, not my fault. I learned that it does not matter. Defensive driving always. There are bad drivers everywhere. Im just saying, compared to so many places Ive ridden, Highlands is a pleasure. P.S. for your loved ones, remind them of defensive driving. Yes, look for the bad, dumb, crazy, drunk, always.Rafael Egozcue Lake Placid Get real The latest bit of theater of the absurd in our political show is Rudy Guliani, the presidents newest legal guru, running around yelling the president cant be indicted, the president cant be indicted.Ž As if this is tantamount to a total immunity from all criminal law. Nothing could be further from the truth. What is, and should be, self evident is that no one is above the law. The alleged precedent Rudy cites are examples of voluntary deference or hypothetical illustration, but nowhere in American law is there any provision immunizing the president from legal responsibility for his acts. A decision not to indict is not the same as an immunity. The Constitution provides party convicted (of impeachment) ƒŽshall nevertheless be liable and subject to indictment, trial, judgment and punishment according to the law.Ž This surely blows a hole in Mr. Gulianis contention.Randy Ludacer Lake PlacidCheck them outI think it is great to have the recycling bins next to Sebring City Hall, since there is not curb side pick up. I take stuff there once a week. I went this Saturday and the two bins that take paper, plastic, and aluminum were full. I wonder why someone from the recycling company or city hall cant check once a week to see if bins are full. I know it may not be the citys responsibility, but how hard would it be for someone to walk over and check. Just a thought.David Molloy SebringWill American democracy survive? At such a perilous time, when our nation and the entire world desperately needed strong, decisive, and honorable leadership, the election campaign of 2016 was a shameful display of our democratic electoral process. Neither of the two leading candidates (Hillary Clinton and Donald Trump) demonstrated anything near the honor, integrity, and honesty expected of candidates for the highest of“ce in our land. There was very little serious discussion of the important issues of our time. Instead, we were forced to endure Republican debates featuring the antics of a self-absorbed Donald Trump „ a candidate who evaded questions of substance and regularly engaged in name-calling and other child-like behaviors. On the Democratic side, voters were left with an aloof Hillary Clinton „ a candidate who had a clumsy disregard for the protection of critical national security information and who frequently demonstrated, in the public arena, an absolute minimal degree of transparency and candor. As this woeful campaign drew to an end, the voting public chose a showboating person with no government or leadership experience over an exceptionally experienced, but, mistrusted person to serve as President of the United States. Despite the wacky campaign and election, one could (in another universe, perhaps) almost understand why so many voters chose Donald Trump. His frequent and bizarre tweets, his reluctance to speak the truth, and the raw vulgarity displayed in the Access Hollywood tapes, did not deter his voters. They still considered him as more deserving of the of“ce than many of those more experienced, slick-talking politicians (of both parties) who have, for decades, promised us peace and prosperity, but actually delivered very little to stem our fears. That may explain why the voters supported Trump during the campaign. That does not, however, provide any rationale, whatsoever, for their continued support of all the dangerous and bizarre behaviors once he became president. Fast forward to 2018, the succeeding months and years of weird tweets and dangerous political actions have driven America into a downward spiral wrapped in fear, hate, and distrust. This has caused millions of us to ask the prevailing question: Will American democracy survive President Donald J. Trump and his loyal supporters?Ž My answer to that question is, I donŽt know.Ž That answer literally scares the hell out of me.Bud Morgan SebringYOUR VIEW

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, May 25, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Florida Department of Transportation approved the permit for the installation of a traf“c control light at Shop 16 Road. Also, a modi“cation to the median just to the south of Shop 16 Road, at the Murphy USA convenience store, is still scheduled to be done, but Stewart didnt have a start date for the project. The full median opening at the Murphy location will be modi“ed to become a left-turn directional only for northbound traf“c turning left into the Walmart entrance at the Murphy and southbound motorists will be able to turn left at the Shell station onto West Palmetto Street. After the modi“cation, motorists wont be able to pull out of West Palmetto Street and go straight across to Walmart or turn left to travel southbound on U.S. 27, and motorists wont be able to exit at the Murphy gas and cross the southbound lanes to go northbound on U.S. 27.LIGHTFROM PAGE 1 for sports, playing drums in a band and interacting with fans on social media. And he does it all blind. Doctors determined, at only a few months old, that he was totally blind and has been his entire life. Yes, I am totally blind,Ž he said. But I was made this way for a reason and theres no excuses. So Im gonna go out and do what I need to do.Ž He attended Avon Elementary School through second grade, then transferred to the Florida School for the Deaf and Blind (FSDB) in St. Augustine. He graduated in 2017. Even before the “rst grade, Ferguson found a love of music, speci“cally drumming. He began taking drum lessons, which continued into middle school at FSDB where he played with the high school band. Currently, he plays with the California Toe Jam Band playing songs from Dire Straits, Sultans of Swing and others from the 1950s and later. His favorite song to play is Long Cool WomanŽ by The Hollies. He also serves as drummer for the worship team at his home church. Fergusons passion, however, lies in sports. His ultimate life goal is to be the host of his own sports radio show. Currently, he interns on Mondays and Fridays with Chris Pinson at 1050 AM. I like the co-host role now though,Ž Ferguson said. With Chris and myself, it sounds like two guys having a conversation. Thats essentially what my podcast is, too.Ž Ferguson also takes part in a sports podcast once a week with Rich Carroll of WNZF News Radio out of St. Augustine. Their podcast is called Outta Sight SportsŽ and they discuss anything sports related. Tampa Bay Lightning is a big topic right now,Ž Ferguson said. To stay current on whats happening in the world of sports, Ferguson listens to games on TV and the radio, but he also uses an app on his phone to read articles and posts. I have an app on my phone called VoiceOver that I read articles with. It really makes it accessible for blind people,Ž he said. VoiceOver is currently only available on Apple devices. Ferguson met Carroll while interning at Flagler College broadcasting as a high school student. There he read some advertising for them as well as a No texting while drivingŽ campaign. His love of sports is almost as old as his love of drumming. He began listening to Tampa Bay Rays baseball games at a young age. Then, in the seventh grade, he was able to meet the man who would be a mentor and good friend, Enrique Oliu, the Spanish color commentator for the Rays Spanish Radio. Oliu is also blind. Along with the Rays, Ferguson is also a huge Bucs fan. Im inspired by Gene Deckerhoff, the play-byplay radio guy for the Buccaneers and for the Seminoles,Ž he said. The way he calls play-by-play is insane and I love it!Ž Ferguson likes to give back and donate to charities when possible. Recently, the California Toe Jam Band played a concert for the consumers of Ridge Area Arc. I had a chance to inspire them, and thats really what I like to do. Inspire people as much as I can,Ž he said. Fergusons enthusiasm and passion for music, radio and sports, comes through in his voice and the expressions on his face. When talking to him, you cant help but get excited yourself. He begins studies at South Florida State College in June with a major in communications. We need more kindness in this world and Im going to approach everybody with love and kindness everywhere I go,Ž Ferguson said.TEENFROM PAGE 1 ROBERT MILLER/STAFFTrent Ferguson of Sebring won the 2017 Teen of the Year award at the inaugural Highlander Awards May 3. Trent feeds Twilight, a four-year-old Brangus, on his friends property in Sebring. Trent loves being outside and goes outdoors daily. Have You Seen Our Newest, Specialized, Full Color Glossy Magazine?H A PNobody Knows e Market Like We Do Contact Your Account Representative Today for Advertising Opportunities in This Beautiful NEW Magazine at 863-385-6155 ANY ADVENTURE THE RIGHT SIZE FOR CHECK OUT THE FIRST EVER 2018 HYUNDAI KONA LEASE FOR ONLY $139PER MONTH* RED HOAGLAND6375 Cypress Gardens Blvd. (SR540) Winter Haven, FL 33884 863-326-6999www.RedHoagland.comFeaturing Volume 1, Issue 1 AUTO Plus HEARTLAND HEARTLAND AUTO PLUS showcases numerous automotive businesses along with the latest news in automotive trends. is monthly glossy magazine distributes throughout Highlands and Polk counties to over 300 vendor locations and oers a variety of purchasing opportunities and ways to maintain your investment.

PAGE 7

Friday, May 25, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSStrong field for Chevrolet Sports Car ClassicPrototype and GT Daytona classes compete in DetroitThe IMSA WeatherTech SportsCar Championship returns to Detroits Belle Isle Park for the annual Chevrolet Sports Car Classic on Saturday, June 2. The “eld for the 100-minute sprint race on the street circuit features the WeatherTech Championship Prototype and GT Daytona (GTD) classes, with the GT Le Mans (GTLM) class taking the weekend off as many of its competitors prepare for the 24 Hours of Le Mans in June. The 25-car entry list for Detroit includes 14 Prototypes and 11 GTD entries. FS2 will have live television coverage starting at 12:30 p.m. on June 2. In addition to live IMSA Radio coverage on IMSA. com, RadioLeMans.com and SiriusXM Radio, a re-air of the WeatherTech Championship race will be available on FS1 on Sunday, June 3 at 8:30 a.m. Tickets are available now at DetroitGP.com. Notes Twelve of the 50 drivers on the entry list have won previously at Detroit in IMSA competition, but only three drivers in the “eld have more than one Detroit victory. Jordan Taylor is the winningest IMSA driver at Belle Isle Park with “ve career victories, but he has strong ties with both of the other two multitime winners in Detroit. His brother, Ricky Taylor is second on the all-time IMSA winners list in Detroit with three career victories, while Jordan Taylors No. 10 Konica Minolta Cadillac DPi-V.R co-driver Renger van der Zande, is the other multi-time winner with two previous Detroit wins, both coming in the Prototype Challenge (PC) class, which was discontinued after the 2017 season. The most recent victory for Jordan Taylor and the No. 10 team came at Belle Isle last year. Ricky Taylor will be looking for his fourth Detroit victory, sharing the No. 7 Acura Team Penske Acura ARX-05 DPi with Helio Castroneves. The duo picked up their “rst victory together … and the “rst victory for the new-for-2018 Acura Team Penske program … earlier this month at Mid-Ohio Sports Car Course. Detroits Belle Isle circuit also is special to Castroneves, as it was the site of his “rst CART Champ Car victory in 2000. He has three Champ Car/IndyCar wins in Detroit, also Special to Highlands News-Sun IMSA PHOTORicky Taylor will be looking for his fourth Detroit victory, sharing the No. 7 Acura Team Penske Acura ARX-05 DPi with Helio Castroneves at Belle Isle Park in Detroit.IMSA | 8The Monday Mezza golf group played at Golf Hammock Country Club on May 21. The group will return to Golf Hammock on May 28 for a 7:45 a.m. shotgun start. The Mezza Group also plays Harder Hall on Wednesday and Friday at 8:00 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community! Come out and join us. In Group A, Paul Brown II had an even score for the “rst place. Joe Hyzny was not far behind but came up a few shots shy with a minus two for second place. Group B had Jim Hammond take the victory with a plus three score. Ed Duncan had plus two for the second place. Group C saw Frank Allen get his game on and he came in “rst with a plus eight. Nice round Frank! Mj Kloet had a plus four for a nice second place score. In Group D, Jack McLaughlin had a great score for the win in this group with a plus eight! Nice round Jack! John Bohnert was a few short with a plus two for second place. Group E had a tie for the “rst and second place with plus two. Congratulations to Ken Porter and Jack Bardelli. Group F had Bob Hughes taking “rst place with a plus seven score. Great round Bob! Second place was Janet Regan with a plus “ve. Group G had Ralf Pickering as the winner with a score of plus three. Second place was taken with a close score of plus two by Pete Broksch. For more information, call Joe Hyzny at 863-318-7960 or Julie Bohnert at 812-887-1267.Mezza golf group is going strongSpecial to Highlands News-Sun LAKE PLACID … The years of hard work and dedication led Lake Placids Dontaysha Gobourne to an exciting and well deserved day. Surrounded by family, friends, teammates and coaches Gobourne signed to play softball at Santa Fe College (Gainesville) on Tuesday. Gobourne did not come to this decision lightly after touring several schools and receiving several offers, the Green Dragon senior decided that Santa Fe was the best “t for her where she will either major in criminal justice or sports medicine. It feels good to know that I will be doing something different and be able to play softball,Ž said Gobourne. I really like the coach at Santa Fe and it is one of the best JUCO schools in the state. It is going to allow more scouting and I will have a better chance of getting scouted out of Santa Fe. I have wanted this since I was young. This has been a huge goal of mine because my mom is a single mom and this is the biggest accomplishment for me and I just want to make her proud. My mom has de“nitely been my biggest supporter throughout the years. I am kind of ready to leave home but not really. I know I need to venture off and this is a good start for me.Ž Seeing Gobourne, who is a multi-sport athlete, sign to go to college was a special moment for her family. I am very proud,Ž said mother, Shondra Crenshaw. This means the world to me because in todays society with so much happening in the schools she was able to excel and see bigger things. The biggest struggle was having to deal with the different challenges, like her playing several sports at a time and having to deal with certain situations but we overcame that. We had to make sure she walked a straight line and did what she had to do to get where she is. I am not at all ready for her to leave home. She is my baby of three children and she really helps me out a lot at home. It is going to put a damper on me because I am used to attending games and traveling for the different sports and I will not be able to do that anymore. I will have to wait until she is closer to home to watch her play. I will not be able to see every game and go with her everywhere like I have been. She is my baby, She is one of a kind. She is a loving individual and has a big heart. She has so much to offer.Ž Gobourne, who showed good range and a strong arm at shortstop, batted .520 and with 45 runs scored to lead Gobourne signs with SaintsBy RUTH ANNE LAWSONCORRESPONDENTLake Placid standout to play softball at Santa Fe College RUTH ANNE LAWSON/CORRESPONDENTFront row, Dontaysha Gobourne, left, signed to play softball with Santa Fe College on Tuesday. Next to Dontaysha is her mother, Shondra Crenshaw. Back row, from left, assistant softball coach Todd Moore, former Green Dragon softball coach Alesia Cheshire, Daniel Bova, Reginald Jones and Lake Placid head softball coach Gus Diez. FILE PHOTODontaysha Gobourne had a solid season for the Green Dragons and will play softball at Santa Fe College this fall. SIGN | 8 Heading into Sundays 102nd Indianapolis 500, we asked IMSA drivers to submit their predictions on who would drink the milk in victory lane at Indianapolis Motor Speedway on Sunday afternoon. And if theres one thing we learned, its that IMSA drivers are incredibly loyal to their teammates. So, without further ado, here are their somewhat predictableŽ predictions: Ryan Briscoe, No. 67 Ford Chip Ganassi Racing Ford GT: I really cant pick anyone other than Scott Dixon for a few reasons. No. 1, hes my teammate. We share the car and hes one of my best mates in racing, for sure, and I just think hes due. I think he should already have multiple Indy 500s to his name, more than just the one that he did win in 2008. I think hes just one of the best IndyCar racers to have ever lived. If anyone can make it happen, he can with Chip Ganassi Racing, so Im going to put my name on Scott Dixon.Ž Chris Miller, No. 99 JDC-Miller Motorsports ORECA LMP2: My pick for the winner of the 2018 Indy 500 is Scott Dixon. I think he has the best chance of any of the Hondas and I would love to see him come back and get a win after that horri“c accident in last years race!Ž Cooper MacNeil, No. 63 WeatherTech Scuderia Corsa Ferrari 488 GT3: My pick to win the 2018 Indy 500 is without a doubt Oriol Servia in the No. 64 Scuderia Corsa. He has a couple IMSA drivers offer their Indy 500 predictionsSpecial to Highlands News-Sun Brian SpurlockThe IMSA drivers have many dierent selections as to who they think will win Sundays Indianapolis 500.INDY | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, May 25, 2018 www.highlandsnewssun.com winning in 2001 and 2014. Looming large in the background of the Belle Isle Park front straightaway is Detroits Renaissance Center, which houses the world headquarters for General Motors. Since IMSA began racing in Detroit in 2007, at least one General Motors brand has earned a class victory each year. GM vehicles have earned overall victories in the past six consecutive Chevrolet Sports Car Grands Prix dating back to the “rst GRAND-AM Rolex Sports Car Series race in Detroit in 2012. There were “ve consecutive Corvette Daytona Prototype wins from 2012 through 2016, and last years victory went to the No. 10 Cadillac DPi-V.R. In addition, Corvette Racing won the GT1 class in both American Le Mans Series races in 2007 and 2008, while Chevrolet Camaro GT.Rs won the GRAND-AM GT class in 2012 and 2013. While there are no Chevrolets in the “eld this year, it is still the winningest marque at Detroit with a total of nine victories. While Wayne Taylor Racing is the winningest team on this years entry list with a total of four Detroit victories, including each of the past two years, Action Express Racing also cannot be overlooked with two victories of its own in the Motor City. Joao Barbosa, who comes into the Detroit weekend atop the WeatherTech Championship Prototype standings with co-driver Filipe Albuquerque in the No. 5 Mustang Sampling Cadillac DPi-V.R, won the GRAND-AM race in 2012 with co-driver Darren Law, while No. 31 Whelen Engineering Cadillac DPi driver Eric Curran won in 2015 with his then-codriver, Dane Cameron. This year, hes sharing the No. 31 with Felipe Nasr. If history is our guide, a potential candidate to break GMs stranglehold could be Acura Team Penske. In the 2007 ALMS race, the Team Penske-“elded Porsche RS Spyder captured the “rst IMSA race victory on Belle Isle with drivers Timo Bernhard and Romain Dumas. The following year, Acura scored the overall victory with the Andretti-Green Racing ARX-01 shared by Franck Montagny and James Rossiter. This year, Acura Team Penske has two cars and four drivers all with a history of past success at Belle Isle. In addition to the previously mentioned accomplishments of No. 7 ARX-05 DPi co-drivers Taylor and Castroneves, No. 6 Acura driver Cameron owns the IMSA victory at Belle Isle in 2015, while his co-driver, Juan Pablo Montoya, has three Champ Car/ IndyCar poles in 1999, 2000 and 2015. The Chevrolet Sports Car Classic entry list features the return of the No. 90 Spirit of Daytona Cadillac DPiV.R shared by co-drivers Matt McMurry and Tristan Vautier for the “rst time since a heavy crash during the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. Vautier started that race from the pole position. One regular Prototype that will be sitting out the Chevrolet Sports Car Classic will be the No. 38 Performance Tech Motorsports ORECA LM P2 machine. Weve had a few incidents up to MidOhio and used up some of our budget,Ž said team owner Brent ONeill. We actually had the budget to “nish the year, but it was a collective decision between James, myself and Kyle that we use our Detroit budget and try to go do a couple of days of testing. We know this is a development year for us as a team with a new car, and we dont have the resources that some of the DPi cars have. The risk/reward at Detroit is a bigger risk with a lot less reward, so we just decided that were going to go do a couple of private days of testing with our money that we would ultimately spend for Detroit and be ready for Watkins Glen.Ž The GTD class includes a total of “ve drivers who each have one previous win in Detroit, including last years winner, Andy Lally, who returns in 2018 with co-driver John Potter in the No. 44 Magnus Racing Audi R8 LMS GT3. Other previous GTD winners include No. 33 Mercedes-AMG Team Riley Motorsports Mercedes-AMG GT3 co-drivers Jeroen Bleekemolen and Ben Keating (2016) and 2014 GTD winner Alessandro Balzan, who will share the No. 63 WeatherTech Scuderia Corsa Ferrari 488 GT3 with Cooper MacNeil. Wolf Henzler, who won the ALMS GT2 class in Detroit back in 2008, will share the No. 16 Wright Motorsports Porsche 911 GT3 R with Michael Schein. In qualifying next Friday, conditions will be ripe for some “rsttime Motul Pole Award winners at Detroit, as this years entry list includes just four drivers who have previously won poles at Belle Isle. Each of the four drivers … Henzler, Jordan Taylor, Robert Alon and Bryan Sellers … have one pole apiece in Detroit. Alon will share the No. 85 JDC-Miller Motorsports ORECA LMP2 machine with Simon Trummer, while Sellers and No. 48 Paul Miller Racing Lamborghini Huracn GT3 co-driver Madison Snow come into Detroit leading the GTD championship standings.IMSAFROM PAGE 7 IMSA PHOTOThe No. 33 Mercedes-AMG Team Riley Motorsports Mercedes-AMG GT3 is looking for a strong run at Belle Isle Park.the Green Dragons to a successful season on the diamond. Dontaysha has to keep working hard to excel in college,Ž said “rst-year Lake Placid softball coach Gus Diez. Academically she will have to buckle down and focus, but as far as softball she is one hundred percent all the time. If she keeps smiling she will be “ne. She has so much talent, she is coachable, works hard and always backs her teammates up. If things are going bad she takes it upon herself like it is her fault not anyone elses, but she will put her team on her shoulders and keep going. She is very special and has all the talent in the world. She attracts attention and a lot of girls are scared of her because she is big and plays all out. It will be absolutely dif“cult to “ll her position.Ž Former Lake Placid softball coach Alesia Cheshire was happy to be able to attend Gobournes signing. I was very excited to be invited today,Ž said Cheshire. I am very proud of Dontaysha. She has grown up a lot. I was telling her the other day that the “rst time we met she was chasing around her sisters on the ball “eld and I shook my head thinking oh my gosh there is another one! I am just so proud of her she has come a long way. She loves the sport, is very intense, strong in the fundamentals and she loves everything about the game. There are not many players out there like her that love everything about the sport. She never gives up. She does get angry at herself but she has come such a long way from that itty bitty girl running around the “eld chasing her big sisters. She will have to stay focused. She is savvy, smart, beautiful, strong, fast and she will have to stay focused and leave the other stuff out. As long as she focuses in her classes and in softball she will excel. She will excel because she has made her mind up that is what she wants to do.Ž Gobourne was very grateful to everyone that helped her reach this stage in her life. I would like to thank God and all my coaches that have helped me along the way,Ž the Green Dragon athlete said. And Amoni Huber for helping me get into Santa Fe. I would also like to thank my Mom and sisters for pushing me and helping me get to this point.Ž SIGNFROM PAGE 7 of the greatest teams combined backing him: Scuderia Corsa and Rahal Letterman-Lanigan and he brings an immense amount of experience and good judgement to the table. Two extremely important ingredients when trying to go 500 miles at Indianapolis Motor Speedway.Ž Alessandro Balzan, No. 63 WeatherTech Scuderia Corsa Ferrari 488 GT3: This is the “rst time Im following Indy 500 closely and so far it has been so eventful! My family, Scuderia Corsa, is racing there with No. 64 driven by Oriol Servia. He has a great experience being his 10th Indy 500 on the books. The way he reacted on a challenging Saturday was amazing, they have been very fast all week so Im sure they are targeting a top 10 result! Ed Carpenter was de“nitely quick in qualy but my pick for the win is Oriol Servia!Ž Dane Cameron, No. 6 Acura Team Penske Acura ARX-05 DPi: I am going with my endurance teammate Simon Pagenaud, also known as the #FishLion!Ž He has been quick all month and quali“ed on the front row. Unfortunately, he has suffered the worst luck this year and what a place to turn that around than the Indy 500.Ž Juan Pablo Montoya, No. 6 Acura Team Penske Acura ARX-05 DPi: I am just hoping a Team Penske driver wins as I was able to do in 2015. All of them deserve it, but Helio (Castroneves) winning his fourth would be huge. That hasnt happened in over 20 years when Rick Mears won his fourth for Roger Penske.Ž Ben Keating, No. 33 Mercedes-AMG Team Riley Mercedes-AMG GT3: Helio Castroneves. He has the wisdom and experience at Indy. And now that his full-time job is driving a DPi in IMSA, he has something more to prove. The other drivers are there just hoping to win the Indy 500. Castroneves has been there and done it. He is going to prove that hes still got it. Hes going to prove that IMSA racing has made him a better IndyCar driver.Ž Scott Sharp, No. 2 Tequila Patrn ESM Nissan DPi: Super excited for Ed Carpenter and his team on getting the pole and his chances for the win. But so hard to bet against the Penske cars that are littered throughout the top 10 and have been strongest every day in practice. And consistently the car that has had the edge is Helio. Combine that with all of his experience at that race he is my choice!!Ž Pipo Derani, No. 22 Tequila Patrn ESM Nissan DPi: I think this year it will be Ed Carpenter who will take the win! Him and his team have been super quick at Indy and have done three pole positions so I hope he can win it this time by.Ž Jordan Taylor, No. 10 Konica Minolta Cadillac DPi-V.R: Obviously, Im a big fan of Ryan (HunterReay) after being teammates with him for a few years now in sports cars and getting to know him outside the car. So not only do I think he has a really good chance of winning, Im really hoping this can be his year to get his second win in the 500. He was really strong there last year up until a mechanical problem. He always puts himself in position to race for the win at the end of the 500, so hopefully things can go his way.Ž Renger van der Zande, No. 10 Konica Minolta Cadillac DPi-V.R: Ryan will win the Indy 500. Hes won it before and seems to be close to winning it every year, ever since hes been in that race, so its time for him to win again. Plus, he is our teammate for our endurance races, which makes him our favorite driver at Indy.Ž Tristan Nunez, No. 77 Mazda Team Joest Mazda RT-24P DPi: Spencer Pigot, because hes an absolute beast! That dude has got heart, and hes mega fast, and hes a fellow Mazda boy which means hes got that never stop challenging spirit in him. Ive got a strong feeling about this one … everyone is surely in for a surprise.ŽINDYFROM PAGE 7 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Kami with Mom, Kari and Older Brother, Koy. Kami with A Very Proud, Papa Long Oldest Granddaughter Kami McGrath Graduate of Sebring High School Class of 2018! adno=3577958 adno=3567414

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, May 25, 2018 Summer day camps are being offeredBeau Turner Youth Conservation Center about learning The week-long summer day camps External Website at Beau Turner Youth Conservation Center offer a fun, safe and affordable way for kids to learn archery, freshwater “shing, hunting and wilderness survival. Register now for the camps at BTYCC, which are a short drive from Tallahassee. External Website The freshwater “sh camps are available to youth completing grades 3-9 in the 2017-2018 school year while the archery and hunt camps are for those completing grades 4-9. The wilderness survival camp is open to participants completing grades 6-9. Though the emphasis of the materials presented at each camp is different, all campers will have hands-on opportunities to learn outdoor skills from quali“ed instructors. Campers also will learn about conservation to ensure the next generation is prepared to become stewards of Floridas natural resources. The $195 registration fee for camp includes a camp shirt and water bottle. Depending on which camp they attend, participants also will receive items such as book bags, survival kits, and “shing and hunting gear.Learn more and download the summer camp registration form. External Website The BTYCC is designed to develop a stewardship ethic among youth through programs that teach outdoor skills and instill an appreciation and knowledge of wildlife management. The BTYCC camps are part of the Florida Youth Conservation Centers Network, External FLORIDA FISH WILDLIFE FWC PHOTOThe Beau Turner Youth Conservation Center is oering weeklong camps in the summer. CAMPS | 2Although Floridas boating season never really ends, the traditional start is marked by National Safe Boating Week … a time for boaters to focus on simple and effective steps that make boating safer. Leading the nation with nearly 1 million registered vessels across the state, Florida is the boating capital of the world and is world-renowned as a prime boating spot for residents and visitors. Each year, Florida Fish and Wildlife Conservation Commission (FWC) of“cers respond to far too many tragic and preventable boating accidents, so they want all boaters to remember to boat safely. Florida is an incredible boating destination,Ž said Maj. Rob Rowe, leader of the FWCs Boating and Waterways Section. The upcoming Memorial Day holiday and National Safe Boating Week, May 19-25, present an opportunity to emphasize the importance of remaining safe while boating. Our of“cers are committed Safe boating is very importantFLORIDA FISH WILDLIFEAlways wear a life vest when on the waterLast Friday, May 18, Archbold Biological Station was one of seven Highlands County museums and one of more than 37,000 museums across 156 countries that celebrated International Museum Day. Each year, the International Council of Museums chooses a theme for the celebratory day, one that lies at the heart of the concerns of society.Ž This year the organization featured Hyperconnected Museums: New Approaches, New Publics.Ž Hyperconnectivity refers to the multiple means of communication we have today, such as face-to-face contact, email, instant messaging, telephone, or internet,Ž states the International Council of Museums. This global network of connections becomes each day more complex, diverse, and integrated.Ž Archbold offered a free public tour of its 270,000-specimen Natural History Collection, normally only open to scienti“c researchers, to celebrate the day. Researchers from the Entomology, Plant Ecology, and Avian Ecology Programs introduced visitors to the Collection, showcased some of the specimens, and demonstrated how they are digitizing the collection to make the data fully available for anyone in the world to access, one of the many ways Archbold truly is hyperconnected. Six visitors from Highlands County took advantage of this special opportunity for a behind-the-scenes tour of the Collection. They met with Dr. Mark Deyrup, Research Biologist in the Entomology Program, who explains, The founder of the Station, Richard Archbold, started collecting species here many years ago. In the Entomology Collection, we are still working hard to identify and catalog all the bug specimens collected, because there are so many! A lot of identi“cation is done under a microscope since many of these species are so small.Ž Making up 250,000 of the 270,000 specimens at Archbold, the Entomology specimens are the hub of the Natural History Collection at Archbold. Archbolds bug collection is one of the largest of any “eld station,Ž adds Archbolds Executive Director, Dr. Hilary Swain. It offers a remarkable overview of the species at Archbold and in the surrounding region.Ž One person very familiar with the Entomology Collection at Archbold is Stephanie Leon, Assistant Collections Curator, who is working to digitize the data on the labels of each specimen so that the records can be publically available online. Tour visitors also had the chance to meet with and learn from her. Of particular interest to Leon is the insect-”ower visitor database, which records observations of insect-”ower interactions documented at the Station. The ”ower-visitor database contains more than 10,000 specimens by itself,Ž she tells the visitors. It is interesting to see the patterns that arise from a database like this. Some bee species visit many different ”owers, but certain bee species may visit the same ”ower species over and over. This is important for pollination.Ž Also on the tour was a stop at the Avian Ecology Program. We prepare and maintain bird specimens in the Collection to be able to learn about how individual species physical characteristics may change over time, and how changes in the environment might in”uence these physical variations,Ž Cornell University graduate student Young Ha Suh explains to the visitors. Archbold Station celebrates International Museum DayBy ARCHBOLD BIOLOGICAL STATIONJoins with museums around the world FWC PHOTOAlways wear life vests when you are on the water and operate your boat in a safe and responsible manner.BOAT | 2 PHOTO BY KATHERINE CHARTONAngela Tringali (in blue), Post-Doctoral Research Fellow in the Avian Ecology Program, shows visitors some of the bird skins kept in Archbolds Natural History Collection during the public tour held on International Museum Day. MUSEUM | 2 FlightlineJOHN ROUSCH This weekend is the start of Summer for many of us, but it is also a time to take a moment and remember those who came before and gave so much, and those serving now. Many can be identi“ed by the baseball caps worn and displaying the service and duty time period. Take the time to recognize the individual and thank them for their service. Given that perspective, Id like to share an article that I wrote recognizing a local hero in our community. It was all spread out on the double bed, organized and tightly spaced since there was so much to go through. I was looking back at moments in time when our nation offered up its best and brightest to meet the challenge of a world threatened by evil. I had promised Charlie Price that we would get together as he had indicated he had some things he wanted to share and thought some of the folks who were involved in our EAA chapter and the community might be interested in seeing. As I scanned the materials laid out in front of me, I didnt know where to begin. Here were the moments and medals that chronicled a time that a boy was turned into a man through the crucible of war. It was overwhelming to take it all in and the depth of what it all represented. I “rst met Charlie two years ago when EAA Chapter 1240 was host to the EAA B-17 Aluminum Overcast. It was a watershed moment for our community as there were many people who were involved in or had family members who were a part of Hendricks Field during WW II. The U.S. Army air“eld eventually became Sebring Regional Airport. The roar of the four radial engines woke up so many memories and brought the community out to share the history of our air“eld and those who served. Charlie was a tail gunner and ”ew 36 combat missions at a time the life expectancy of bomber crews in the U.S. Army 8th Air Force was 11 missions or less. Hundreds of men left England day after day, 10 per plane, and the ”ights of bombers would lose 20 or 30 aircraft on a mission, day after day. You can do the math. The loses were less after the arrival of the P-51 Mustang that could offer protection to and from the targets deep in Germany. The “ghters could not protect the formations from the deadly ”ack, and many were lost. The bombers had to ”y straight and level over the target to accurately drop their bombs. Moments and medals MEDALS | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, May 25, 2018 www.highlandsnewssun.com Website a Florida Fish and Wildlife Conservation Commission (FWC) program dedicated to Creating the Next Generation That Cares’ about “sh and wildlife conservation. This successful program works with 350 partners to introduce kids throughout Florida to “shing, boating, shooting sports, wildlife discovery and conservation stewardship. The Beau Turner Youth Conservation Center External Website is at 9194 South Jefferson Highway, Lamont, FL 32344.CAMPSFROM PAGE 1to keeping people as safe as possible, but we need the publics help,Ž Rowe said. We want to reach as many boaters as we can to help them understand that most boating accidents are preventable.Ž Boaters can enjoy their time on the water even more by taking a few safety precautions such as wearing a life jacket, using an engine cut-off switch lanyard, designating a sober boat operator, paying attention and keeping a proper lookout, having an emergency locator beacon, “ling a ”oat plan, and taking a boating safety class. The FWCs 2017 Boating Accident Statistical Report indicates there were 766 reportable boating accidents in Florida last year, resulting in 67 fatalities. This represents a 7 percent increase in the number of accidents, but the same number of fatalities as compared to 2016. The leading cause attributed to boating accidents in 2017 was the operators inattention or lack of a proper lookout (24 percent). Falls overboard has been the leading type of fatal accident since 2003, with drowning as the leading cause of death. Accidents can often be prevented if boat operators pay attention to everything going on around their vessel, maintain a proper lookout and if everyone on board is wearing a life jacket. Fifty-two percent of boating-related deaths last year were attributed to drowning, which life jackets are designed to prevent. A lot of people say they dont wear life jackets because they are uncomfortable,Ž said Rowe. But with newer in”atable models that are belt packs or suspenders, you hardly know youre wearing one. FWC of“cers wear in”atable life jackets all the time while on the water.Ž The FWC has released compelling life jacket testimonials from three north Florida families whose lives have been changed by wearing … or not wearing … a life jacket when things went wrong on the water. These dramatic accounts provide vital information and a call to action for every boater to enjoy Floridas beautiful waters safely while wearing a life jacket. An engine cut-off switch lanyard is a safety device that is attached from the boat operator to the ignition. If it is disconnected, the engine will shut down, potentially preventing a boater who has fallen overboard from being injured by the moving propeller of a runaway boat. Boating education is critical. In 2017, 67 percent of boat operators involved in fatal accidents had no formal boater education. Floridas current boating safety education law applies to boaters born on or after Jan. 1, 1988, and who operate a vessel of 10 horsepower or greater. Safe boating is really the key to enjoying your time on the water, and education is a major component.Ž said Rowe. 2018 marks the year that if a boater is age 30 or younger, they are required to have a boating safety education card in order to operate a vessel of 10 horsepower or greater.Ž FWC of“cers patrol our waterways in an effort to keep all boaters safe by checking that they have the required equipment and are operating safely. Ensure your encounters with FWC of“cers are positive ones by planning ahead and paying attention while on the water. To report people who are operating boats dangerously, call 888-404FWCC (3922) or text Tip@ MyFWC.com. More information can be found by visiting MyFWC.com/ Boating. You can even search there for the Florida Public Boat Ramp Finder to help you “nd a great place to launch your boat.BOATFROM PAGE 1 For example, it has been observed that the bills of birds collected from urbanized areas have become larger; one possible explanation for this is that backyard bird feeders have increased the number of seeds in the birds diets, and eating seeds is easier with a bigger and stronger beak. This is a great example of evolution happening on a small time-scale, and collection specimens are able to capture that.Ž Scientists travel here from around the world to utilize this Collection,Ž adds Executive Director Swain. In the last decade, more than 100 research papers have been published based on work in the Archbold Collection. By digitizing the Collection, we are making it easier for scientists to quickly gather information, even when across the globe us.Ž As Archbold works to digitize its outstanding Natural History Collection, it becomes a part of an ever-growing community of hyperconnected museums. Thanks to technology, museums can now reach way beyond their core scienti“c audience and “nd new publics when approaching their collections in a different way,Ž states the International Council of Museums.MUSEUMFROM PAGE 1Hundreds of anti-aircraft guns had them in their sights. It was brutal, and the crews just had to ”y on and take it. Charlie entered the Air Corps in 1943 after being in trade school for electronics and radio work. He was trained in Army Airways Communications Systems, then became a B-17 radio operator. He also went to gunnery school as many crew members were crosstrained to serve on the B-17 crew. On his “rst combat mission, the tail gunner proved to be less effective, and after that Charlie was the crews tail gunner. He had their back, and they knew it. He told me that the arrival from the states with his crew to his assigned base was the “rst taste of reality and what was happening. The crew was not allowed to enter the barracks they had been assigned to since the resident crew also in the same barracks didnt return from the days mission and their personal items had yet to be removed .and sent home to family. It took some days before his crew could move in. They werent ”ying practice missions around Texas anymore. Antoinette and Charlie were married for 73 years. He married her just prior to his deployment overseas. One of the high points for his crew were the care packages she would send to him that he shared with everyone. Letters from home to various crew members were shared with everyone. They were tight, they were all family. They were a band of brothers. As I paged through the binders and stacks of letters, of“cial logs of the missions, and asked about certain aspects of one thing or another, Charlie was sitting off to the side. He offered a question that brought me back to the moment with a start and a loss for words. On a recent visit to his doctor, he asked why he was still here at 94 years old. His wife recently passed, all his crew members and other service friends had gone west, and his son and daughter are in other parts of the country and have no insight or interest in what he had experienced in the war. Why was he still here? My “rst response was from my heart and I said, Im here and not going anywhere.Ž I continued saying I really dont know the answer to his question, but he and I becoming acquainted and developing a friendship was not an accident. I feel a responsibility to be there for this man who gave so much so we could enjoy our freedoms today. Charlie and the men and women of his time are not to be forgotten and they need to be recognized, especially at a time in our country when our national leadership seems to be focused on dividing us as a country rather than uniting and bringing us together. Charlie and others brought us together as a nation so many years ago. It must happen again, there is too much at stake. Charlie came to our last EAA pancake breakfast. At that time, we recognized him and made him a lifetime member of EAA Chapter 1240. The youth members were working on the AirCam and I went over and encouraged them to take some time to chat with Charlie. Throughout the morning, various youth took the time to speak to Charlie and listen to his message. It was beautiful. Charlie, that is why you are still here. EAA Chapter 1240 has a mission to help the community, and especially our youth, explore aviation and related “elds, but equally important is to understand the history of the men and women who brought us to where we are today. It is more than the history of the aircraft and the technology, it is about the people. We at EAA Chapter 1240 will continue to do the best we can on our mission; wont you come and join us? You can contact us at www.sebringeaa.org or jhr@stratomail.net, call or text 863-273-0522. MEDALSFROM PAGE 1 newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Fishing For A New Career? Check Out The Classifieds In The 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 adno=720025

PAGE 11

Friday, May 25, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com 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 rt€ 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 G G O G G G O O O O G G B O O O 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 G G O G G G O O G G B B O O O O O Buy One Get One 1 / 2 OFF!* Memorial Day H U R R Y SALE ENDS SOON! adno=3577767

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, May 25, 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. IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC18-458 Division: Martha V. Mejia, Petitioner and Carlos Mejia Hernandez, Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Carlos Mejia Hernandez Address: Unknown YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Martha V. Mejia whose address is 822 Memorial Drive, Sebring, FL 33870 on or before June 11, 2018, and file the original with the clerk of this Court at 590 S. Commerce Ave., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: N/A Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to t he addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: May 8, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Raymond W. Hancock Deputy Clerk May 11, 18, 25; June 1, 2018 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. SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT REQUEST FOR GENERAL, LIABILITY AND WORKERS COMPENSATION INSURANCE RFP No. 18-05 The Sun N Lake of Sebring Improvement District hereby requests proposals for General, Liability and Workers Compensation Insurance from qualified and licensed vendors. Specifications can be found at www.snldistrict.org LEGAL NOTICES S ea l e d proposa l s may b e h an d d e li vered or mailed to the District office located at 5306 Sun N Lake Blvd., Sebring, FL 33872. Proposal for General, Liability and Workers Comp Insurance, RFP #18-05, Attention Tanya Cannady, General Manager by 2:00 p.m. on Thursday, June 7, 2018. Proposers must provide one (1) original and three (3) copies of their proposal. The District reserves the right to accept or reject any or all proposals and to re-advertise for proposals when deemed in the best interest of the District. May 18, 25, 2018 AdvertiseToday! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-192 Division Probate IN RE: ESTATE OF JULIE ANN PHEGLEY Deceased. NOTICE TO CREDITORS The administration of the estate of J ULIE ANN PHEGLEY deceased, w hose date of death was March 16, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 4 30 S. Commerce Avenue, Sebring, F lorida 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 T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 18th day of May, 2018. Personal Representative: /s/ Jimmy G. Harris 17506 Broadwing Lane Okeechobee, Florida 34974-8565 A ttorney for Petitioner / s/ Pamela Karlson Pamela T. Karlson, J.D., B.C.S., Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com May 18, 25, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28 2017 CA 000180 GCA XMX U.S. BANK TRUST NATIONAL A SSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS OWNER TRUSTEE FOR CARISBROOK ASSET HOLDING TRUST, Plaintiff, v. CLINTON A. HAYLES; MARY L. HAYLES; UNKNOWN TENANT #1; UNKNOWN TENANT #2, Defendants. NOTICE OF FORECLOSURE SALE NOTICE is hereby given that, Bob Germaine, Clerk of the Circuit Court of Highlands County, Florida, will on the 19th day of June, 2018 at 11:00 a.m. in the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, in accordance with Chapter 45, F.S., offer for sale and sell to the highest and best bidder for cash, the following described property situated in Highlands County, Florida, to wit : Lot 7, Block 10, Highlands Park Estates Section P, according to the plat thereof as recorded in Plat Book 5, Page 59, Public Records of Highlands County, Florida. Property Address: 1160 MacArthur St. Lake Placid, FL 33852 pursuant to the Final Judgment of Foreclosure entered in a case pending in said Court, the style and case number of which is set forth above. Any person claiming an interest in the surp lus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator a t (863)534-4686 (voice), (863)5347777 (TDD) or (800)955-8770 (Florida Relay Service), as much i n adavance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxillary aid or service that you believe will enable NOTICE OF FORECLOSURE22 you to e ff ect i ve l y part i c i pate i n t h e court program or service. WITNESS my hand and official seal of this Honorable Court, this 6th day of April, 2018. Bob Germain e Clerk of the Circuit Court By: /s/ Robyn P. Durrance DEPUTY CLERK May 18, 25, 2017 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING TO CONSIDER COUNTY ORDINANCE NO. 17-18-____ NOTICE IS HEREBY GIVEN TO WHOM IT MAY CONCERN: NOTICE is hereby given that the Highlands County Board of County Commissioners will hold a public hearing to consider for the purpose of enactment t he following ordinance on June 5, 2018, at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room of the Government Center, 600 South Com merce Avenue, Sebring, Florida: A N ORDINANCE AMENDING SUBSECTION (3) OF SECTION 13-29, OF CHAPTER 13 OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA; PROVIDING FOR PAYMENT OF IMPACT FEES; P ROVIDING FOR SEVERABILITY; P ROVIDING FOR CONFLICT; PROV IDING FOR INCLUSION IN THE CODE; AND PROVIDING FOR AN EFFECTIVE DATE. A copy of the ordinance is available for inspection in the office of the County Administrator, 600 South Commerce Avenue, Sebring, Florida 33870. All interested persons may appear and be heard at the time and place specified a bove. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing one's access to, participation, employment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Pam Rogers, ADA Coor dinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: prog ers@hcbcc.org. Requests for CART o r interpreter services should be made at least 24 hours in advance to permit coordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA By: R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk May 25, 2018 NOTICE OFSALE30 Public S ale f or Tow and S torage 2008 Ford Explorer vin # 1FMEU64848UA472711 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. June 7, 2018 10:00am May 25, 2018 GETRESULTS USECLASSIFIED! 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 HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 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 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 L a k e Pl ac id ~ B eaut if u l h ouse, like new! 2/2 dbl car gar., fenced yard $160k Bev Glaspey Coldwell Banker 863-464-0854 S e b r i ng F or S a l e B y O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 MOBILE HOMES FOR SALE 1090 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 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 remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 MOBILE HOMES FOR RENT1340 S e b r i ng~ 3/1 5 i n 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 ROOMS FOR RENT1360 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 LOTS & ACREAGE1500 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. Sebring, Sunset Pointe Lake View Lot~w/house plans. $39,900 Call Diana 772-834-9402 WAREHOUSE & STORAGE1640 Downtown Sebring Warehouse Space with rollup & walk-in door. Great for storage or contract ors shop. 863-446-3030 2000EMPLOYMENT HELPWANTED2001 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. Farmworkers & Laborers 5 0 fulltime temporary jobs available 06/26/18 07/15/18. A1-Ag Services, Inc. Wauchula, FL. W orksites in Ashburn and Tifton, GA. Harvest watermelon (clip ripe watermelon from the vine by hand, place in bins or on conveyer belt, unload, load, field pack). Field Maintenance: cleaning alleys, weeding, cleaning drip irrigation system. Worker must select ripe produce. Conditions: Be able to lift 50 lbs, extreme temperatures, repetitive movements, extensive walking, and frequent stooping. Paid @ $10.95/hr. guaranteed contract. Tools and supplies, housing, transportation expenses paid by employer. Transportat ion, subsistence paid to worker upon 50% completion of contract. Please contact 404-2323500 to locate nearest State W orkforce Agency office and apply using 2261943809. Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. D avey E xpert T ree C ompany Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939. HELPWANTED2001 S eeking Food & BeverageWorker PT; flexible hrs needed; incl. weekends & holidays. Appl y in person 8a-4p M-F at Rive r 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 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. Seizethesales withClassified! 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 FINANCIAL SERVICES SPECIALIST (FT) Application deadline: 6/10/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. 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 ales/Maintenance PositionFor local heating & cooling busi ness. 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

PAGE 13

Friday, May 25, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. HARDEE COUNTY BOCCPurchasing Department Purchasing Director$48,254.83 $66,519.82 Responsible for Administrative and supervisory work. Coordinates purchasing of supplies, materials & equipment. Prepares bid specifications and invitations to bid. Directs & supervises the county-wide purchasing policies & procedures. 4-year degree in Management, Public/ Business Administration or a related field. 5 y ears experience with governmental purchasing procedures & inventory control. NIGP Public Procurement Certification preferred. Job description at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Road, Wauchula, FL 33873. (863) 773-2161. Position open until filled. NEEDAJOB? CHECKTHE CLASSIFIEDS! WATER METER READER. Entry level position involves all aspects of reading water meters and other duties as assigned. Basic requirements are a high school diploma or GED and a valid Florida Drivers License. Application forms and full job description are available on our website: www.lakeplacidfl.net or at Town Hall and can be sumitted to 311 W Interlake Blvd, Lake Placid or emailed to: sharondelaney@mylakeplacid.orgPay rate starting at $10.00 p/h plus benefits. 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. 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. 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 Needa newRide? Findit inthe Classifieds! CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.com 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 M entor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 RESTAURANT/ HOTEL2040 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. PT B arten d er N ee d e d ~ to fill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE 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 F i n d i t i n t h e C l a s s i f i e d s EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. 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 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 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Beverage Concession Trailer~ Rent 4 Events!Healthy non-alcohoic drinks. Fully stocked. Delivery avail877-871-8003 (Sebring) CLASSIFIED ADSSELL 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 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 Avon Park~ 8a-3p Fri & Sat at 416 W. State St. Large Sale! Lots of Everything!! GARAGE SALES6014 Lake Placid~ 8a-2p Sat Only at 116 Bougainvillea St NE. Sporting equip., household etc. Sebring Estate SaleFri 5-25 & Sat 5-26 8am to 3pm 2628 Pinewood Blvd., off Bayview & Lakeview Dr.Pine and Lake EstatesLeather dual reclining sofa, king adjustable bed, day bed, hutch, kitchen table and chairs, bookcases, nightstands, twin bedroom set, tables, chair, lamps, TV stand, linens, pots, pans, small kitchen appliances, flatware, cowboy boots, hats, comic books, CDs, DVDs, pocket knives, Stetso n China, cameras, wall dcor, area rugs, vintage cast iron, shelves, yard tools & pictures.Sale conducted by: Transitions Now LLCPictures on Estatesales.netLike us on facebook E S TATE S ALE!Fri & Sat May 25 & 268 am 4 pm2227 Pleasant Dr., Sebring(Off SR 66 to Orange Blossom) 2007 Kawasaki KLX250 Motor cycle! Leather Sofa/Loveseat, Hand Crafted Wall Unit, King Tempurpedic & other beds, Dressers, Pine Tile Top Dining Table & Chairs, Carved Oak China Cabinet, Antique Vanity, Qn Anne Desk, Kitchenware, Art incl. Civil War, Asian, Maritime, more. 100s HB/PB books, Foosball Table, Da rt Board, Gen erator, Craftsman Tool Box, Tools, Fishing Tackle, Cast Nets, Softball equip. Large amount Mens clothing, shirts/pants/jackets/boots, L/XL, 34/32. Much More! Pics @ www.estatesales.ne t Two Friends Antiques & Estates. 863-464-0912 Cheris Estate Sale8a-5p Thurs-Sat 4625 Bonnie Dr., SebringUS 27 to Sun n Lake Blvd., at second circle turn right on Columbus Blvd., turn right on Bonnie Dr. Dinning rm table & 6 chairs, w/matching China closet, Broyhill sofa & loveseat, sm kitchen table, 2 La-Z-Boy recliners, wine cooler, 2 vacuum cleaners, computer tower, shredder, 30Ž GE stove, king & full bedrm sets, sofabed, lamps, bookcase, sm cabinets, red tropical fabric sofa & loveseat, jewelry cabinet, lots of picture frames, hostess dishes, serving pieces, pots n pans, China, flatware, stemware, 2 patio sets, birdbath, pagoda, 78 records, ladies clothing (med & lrg) & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com HOUSEHOLD GOODS6030 Corelle Dinnerware~ Complete service for 8. Perfect cond. $50. 863-382-4375 FURNITURE6035 (2) B ar S too l s~ R ust i c & un i que Swivel, pairs w/matching bar. $150 ea. cash only. 863-6550372 (11a-7p) B ar~ id ea l f or man cave R ust i c & 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 Dining Rm Table w/ 6 C hairs, vintage, solid mahogany, ball & claw feet, $350, China Cabinet, $100 & Buffet $75 all matches 305-360-9901 End Tables (2) & C offee Table, $500.00 / Lamps for living room, matching, $75.00 each, Floor Lamp, $100.00 863-521-8744 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Queen mattress, boxspring & frame~ Sealy memory foam. $500. 863-214-8759 Sofa~ white, rattan, w/floral cushions. Like new! $200. 815-258-8769 T w i n b e d b rass h ea db oar d s, $8 each. Double bed white metal headboard $10. 802-274-9813 FURNITURE6035 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle T w i n b e d s, lik e b ran d new, mat tress, box spring & frame, $200 each, 863-385-1254. ELECTRONICS6038 Y amaha S ound Bar~ with wire 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 MEDICAL6095 Medical S upplies~ Wheechair, $40; Stroller, $20; Walker, $20; Bedside portapotty, $25. 863699-0049. V erta l oc K nee B race~ a dj usts 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 Treadmill, The Best, little 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 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 LAWN & GARDEN6160 L awn B oy w /b ag, se lf pro pelled, 20Ž cut, new blades, $80.00 863-214-6196 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! L awn M ower, C ra f tsman wa lk behind, 21Ž cut, with bag, $75.00 863-214-6196 W eed Eater, C lub C adet with extra edging head, exc. cond., $80.00 863-214-6196 OUTDOOR LIVING6161 BBQ Grill~ Charbroil Commercial Series; 4 burner w/side burner. $65. 863-414-2345 TOOLS/ MACHINERY6190 Generator~Honda ES6500 Water Cooled, 12 hp, twin cyl, electric start, just serviced. $850. 863-471-0663 OFFICE/BUSINESS EQUIP./SUPLIES6220 Fil e C a bi nets, 1 4 d rawer w/keys, beige, $120.00 / 2 2 drawer w/key, beige $80.00 & grey $50.00 863-521-8744

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, May 25, 2018 www.highlandsnewssun.com 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 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 anoes (2) an d truc k camper shell call for info, $250.00 OBO, 863-446-0899 C ar top carr i er, Th u l eS 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 CYCLES/MOPEDS/ SCOOTERS7360 2004 Honda Reflex~ 250cc, red, 1,500 original miles, exc. cond! Adult owned. $2,200 obo. 954-478-4244. 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 Tear Drop Camper~ handcrafted, used twice, must see to appreicate! $3,000. 863-458-0094 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! CCA Florida, the states leading organization dedicated to marine “sheries conservation, education and advocacy, shared details on its upcoming signature event CCA Florida STAR, presented by Yamaha. The 101-day “shing event, offering over $500,000 in prizes, has expanded divisions and is offering new ways for anglers of all ages to walk away with prizes from a brand new truck or boat, motor and trailer packages to all-terrain vehicles, scholarships and more. CCA Florida STAR is the largest family-friendly saltwater “shing competition in Florida and runs from Memorial Day Weekend to Labor Day. Unlike traditional “shing tournaments, STAR focuses on conservation and the social media-based event educates the public on the importance of protecting Floridas marine resources. Recognized as a catch, photo and release competition, STARs smart phone app eliminates the requirement for anglers to harvest or capture and transport “sh. New details for the 2018 event include: Kids … Continued free registration for current New Tide Members (CCA members) ages 6 … 17. Guides … New opportunities for guides to win in the Tagged Red“sh and Tagged Dolphin Divisions. Con“rmed prizes in the signature Tagged Red“sh Division include a Contender 22 Sport, a GMC Sierra truck, a Path“nder 2200 TRS, a Hewes Red“sher 16, a Carolina Skiff 21 Ultra and a Cottonmouth Aluminum Bay/Flats boat, all powered by Yamaha. Prizes for the “rst two youth anglers in this division include a Carolina Skiff 16JVX CC boat, powered with a Yamaha 40 HP motor and trailer. New divisions include: Tagged Dolphin Division (Mahi Mahi) … 20 tagged dolphin will be released in federal waters, with the “rst registered angler who catches one eligible to win $10,000 in cash or scholarship. Non-tagged Red“sh Division … even non-tagged red“sh are eligible for prizes. Grouper Division … special prizes for black, gag, red and scamp grouper. Tarpon Division … one winner of a $10,000 prize package will be determined by a random drawing of all catch photos entered in the drawing. Eligibility requirements include proper handling and resuscitation of the catch. Other STAR divisions include: Youth Scholarship Division presented by Academy Sports + Outdoors … offering over $100,000 in scholarships from Realtree Fishing, Reel Legends Apparel, Southeastern Environmental Solutions, Talk of the Town Restaurant Group and Pasco County Of“ce of Tourism Development. Conservation and Costa Kick Plastic Trash Division … assisting with data collection for potential use in stock and habitat assessment and helping with trash and debris collection. Lion“sh Division … helping with the removal of this invasive species. Open, Ladies, Fly, Kayak and Professional Guides Divisions targeting various species. Most division winners are determined by a random drawing, a format that encourages participants of all ages to protect and conserve Floridas “sheries for future generations. For more information on STAR, or to register, visit the Facebook page or cca”star.com. About CCA Florida The Coastal Conservation Association (CCA) was founded in 1977 after drastic commercial over“shing along the Texas coast decimated red“sh and speckled trout populations. One of 19 state chapters, CCA Florida became the “fth state chapter in 1985. A 501(c)3 non-pro“t, the purpose of CCA is to advise and educate the public on conservation of marine resources. Through habitat restoration projects, water quality initiatives and “sheries advocacy, CCA Florida works with its over 18,000 members including recreational anglers and outdoor enthusiasts to conserve and enhance marine resources and coastal environments. Join the conversation on Facebook or learn more at cca”orida.org.Great prizes in fishing eventSpecial to Highlands News-Sun ALEXANDRIA, Va., … Boat names can reveal a lot about the personality, passion and life experiences of a boat owner. This year, BoatUS decoded the most popular boat names ordered through its online boat graphics and lettering service at BoatUS.com/ BoatGraphics, producing a revealing list of the Top 10 Boat Names of 2018. Grace … This name re”ects the elegant and tranquil qualities of the boat, oftentimes owned by someone seeking peace through boating. Freedom … A patriot to its core, this boat symbolizes the meaning of freedom in all senses of the word: freedom to explore, freedom to dream and freedom to discover the world by water being most important. Seas the Day … While this boat owner may feel a loss of control over a declining retirement account, he or she is completely in charge while boating and intends to get the most out of the boating lifestyle. Therapy … Capitalizing on all the joys boating has to offer, this name takes into account the healing nature that boating provides its owner. Second Wind … This boat is perhaps owned by parents constantly yearning for that second boost of energy in life. Spending time with their boat gives them rejuvenation despite the craziness of being mom or dad. Serenity … Born out of the hippie era,Ž this name illustrates peacefulness in both the boat and the owner. Simply explained, this boat owner is completely untroubled while out on the water. Perseverance … A relentless vehicle that never stops exploring, this boat likely has more than 10 years on it with a few dents and scratches but also holds countless memories of good times. Rum Runner … A party boat by nature, this boat often hosts big personalities and guarantees a good time with laughs galore. Knot on Call … The moment a boater steps onto this boat, his or her responsibilities are left at the dock. The owner enjoys and encourages leaving worries behind and fully immersing in the boating experience. Pura Vida … More than just a Costa Rican saying meaning pure life,Ž it re”ects a way of everyday living by example … one that thrives on no worries, no fuss and no stress. The BoatUS Boat Graphics and Lettering service offers a free library of more than 9,000 boat names and also allows boaters to easily custom design their own boat lettering or graphics through an easy-to-use online design tool. For more information, visit www.BoatUS.com/ Graphics. Bonus List The following names were voted most humorous boat names of 2018 by the editors of BoatUS Magazine: Shenanigans … Good or bad, theyre obviously up to something. Reel Nauti … The ultimate play on words in the marine dictionary. Flounder Pounder … Lets see the proof, buddy! Kale Yeah … Clearly owned by a proud health nut. Shaken Not Stirred … They know what we like! Ship Happens … We can all relate to this one, cant we? Bite Me … Ferocious on land … on the water, too? Mojo Risin … Stepping onto that boat instantly increases any boaters mojo. Jolly Toots … Not quite sure what this means, but its fun to say! Penny Pincher … Someone may have named his or her boat too quickly after buying it. About BoatUS Boat Owners Association of The United States (BoatUS) is the nations leading advocate, services and safety group for recreational boaters. We are the Boat Owners Auto Club and provide our more than half-million members with a wide array of helpful services, including 24-hour on-water towing that gets you safely home when your boat wont, will bring you fuel if you run out, jumpstart your dead battery, or provide a gentle pull after youve run aground. The TowBoatUS towing ”eet is North Americas largest network of towing ports with more than 300 locations and over 600 red towing assistance vessels, responding to over 70,000 requests for assistance each year. The BoatUS App makes it easy to summon water and road assistance 24/7, and can speed response times (BoatUS.com/App). For more information go to BoatUS.com/Towing.2018 Top 10 boat names releasedSpecial to Highlands News-Sun As Floridas premier freshwater sport “sh, the largemouth bass is the central “gure in a black bass “shery that generates more than $1.25 billion annually for the state. Maintaining and improving this valuable resource is a continuing effort that relies in part on supplementing wild stocks with hatchery-raised bass. The FWCs Fish and Wildlife Research Institute (FWRI) evaluates these stocking programs and researches ways to improve them. In recent studies, biologists from FWRIs Eustis Fisheries Research Laboratory collaborated with researchers at the Florida Bass Conservation Center, the FWCs “sh hatchery in Webster, to address some of the challenges of introducing hatchery-raised young bass into the wild. Researchers have found that stocked bass have dif“culty adjusting from feed pellets at the hatchery to live prey in the wild. They also typically lack the predator avoidance and survival skills of wild “sh. Biologists documented this vulnerability in a study at Lake Carlton in the Harris Chain of Lakes (Lake County). They tracked young hatchery bass and wild bass with radio telemetry to compare their behaviors. The researchers found that hatchery bass tended to wander away from cover more often than wild bass. Failure to avoid predators, including birds, was apparent from the radio tags that turned up on shore under nests, in neighboring Lake Beauclair, and even inside a live double-crested cormorant. Findings also showed that neither wild nor hatchery bass showed a preference for speci“c vegetation for cover. Now researchers are adding predators and live prey to hatchery ponds, conditioning young bass to forage and avoid predators before entering the wild. Early results from this study have been encouraging. Conditioned “sh tend to outgrow and survive other hatchery bass, indicating both improved foraging and avoidance of predators. Additional research is under way to evaluate other aspects of the hatchery and stocking process and ensure that survival rates for stocked bass continue to improve, keeping the largemouth bass abundant for Floridians and visiting anglers.Young bass adjust to the wildFLORIDA FGISH WILDLIFE FWC PHOTOTelemetry equipment allows biologists to track the movements of tagged bass on Lake Carlton and reveal how some succumb to predators.

PAGE 15

Friday, May 25, 2018 | HIGHLANDS NEWS-SUN | B7 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 Classified=Sales 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Many drivers anxiously await the arrival of spring, when they can rev their engines and enjoy the burgeoning greenscapes synonymous with the season. Though the colors of fall foliage might be more closely associated with road trips, many drivers enjoy the “rst few warm days of spring when they get a chance to hit the open road with their windows down for the “rst time in months. Driving is not always the most eco-friendly activity. However, there are various ways to enjoy spring road trips without compromising the environment. Do not idle your vehicle. When engines are running but cars are not moving, this is referred to as idling. Its hard to blame drivers for idling their vehicles in winter, when many motorists try to warm up their engines and their vehicles interiors so their morning commutes are as comfortable as possible. Idling cars might not be moving, but they are still burning fuel, meaning drivers who routinely idle their vehicles are adversely affecting fuel ef“ciency. Its also important to note that idling is no longer necessary in modern vehicles. Thats because the electronic fuel injection systems in todays cars require just a few seconds to get full oil pressure throughout the engine. Such systems were not present in older vehicles. Take it easy on the road. Road trips tend to be more enjoyable and are certainly safer when drivers take their time and dont rush to their destination. And driving slowly happens to be more eco-friendly as well. According to the online automotive resource Edmunds.com, gently gaining speed is much more fuel-ef“cient than accelerating quickly. Always obey speed limits and avoid quickly accelerating when stoplights turn green. Empty the trunk. During winter, many drivers understandably carry some extra items in their trunk to account for inclement weather. Keeping ice scrapers, extra coolant or even a snow shovel in the trunk might make sense for drivers who live in regions that routinely encounter heavy snowfall. When spring arrives, drivers should remove any unnecessary items from their trunks. Such items will increase the weight of the vehicle, thereby reducing its fuel ef“ciency. Athletes and outdoors enthusiasts should also remove golf bags and sporting equipment from their trunks when taking trips where such items wont be needed. Dont top off at the gas pump. Many drivers, especially those on road trips who want to avoid extra tops at the “lling station, top off their gas tanks when nozzles shut off automatically. Such a practice is harmful to the planet and may not be doing your vehicle any favors, either. The U.S. Environmental Protection Agency notes gasoline needs some extra room in gas tanks to expand. Without that extra room, the gas may evaporate into the vehicles vapor collection system, adversely affecting emissions and potentially damaging the vehicle. Motorists can employ several simple strategies to make spring road trip season more eco-friendly. How drivers can make road trip season more more eco-friendlyMETRO CREATIVE SERVICES METRO CREATIVE SERVICESYou can have great driving vacations and enjoy being eco-friendly at the same time. Gardening bene“ts the environment in myriad ways. Maintaining natural landscapes and preserving green spaces can reduce the collective carbon footprint of the human race. Trees, ”owers and other greenery “lter the air and create welcoming habitats for all species of animals and insects. Many home gardeners set out each spring to create landscapes that cater to all of the senses. But choosing plants that are unlikely to thrive in certain climates can lead to dissatisfaction and premature plant demise and may require gardeners to use more fertilizers, pesticides and other not-so-Earth-friendly techniques to help plants thrive. One of the more important steps gardeners can take before spring arrives is to educate themselves about plant hardiness zones. Hardiness zones are de“ned by the average climatic conditions of the region and are broken down into various zones. The USDA Hardiness Zone map divides North America into 13 separate zones. Each zone is marked by 10 F incremental differences from the last zone. In some versions of the map, each zone is further divided into a and b regions. The National Gardening Association says the USDA Hardiness Zone Map was revised in 2012. The latest version was jointly developed by the USDAs Agricultural Research Service and Oregon State Universitys PRISM Climate Group. To help develop the new map, the USDA and Oregon State University requested that horticultural and climatic experts review the zones in their geographic areas. As a result, the zone boundaries in the 2012 edition of the map have shifted in many areas. Canadas Hardiness Zone map, updated in 2010, uses nine different zones. Zone maps are tools that show where Understand hardiness zones before plantingBy METRO CREATIVE SERVICESZONES | 8

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, May 25, 2018 www.highlandsnewssun.compermanent landscape plants can adapt. Home gardeners who are looking for shrubs or perennials to last year after year should recognize that such plants must tolerate yearround conditions, including the lowest and highest temperatures and the amount of precipitation. Snow cover and humidity also can impact a plants propensity to thrive. While zone maps are not perfect, they can be useful in planning and ensuring the survival of future gardens. Plant and seed manufacturer Burpee says that other factors to consider that also affect the viability of plants include wind, moisture and soil conditions. The company offers an interactive zone “nder on their website that will indicate the hardiness zone as well as average “rst and last frost dates. Visit www.burpee.com/ “ndgrowzone to enter a zip code. Learn more about plant hardiness at planthardiness. ars.usda.gov/PHZMWeb. ZONESFROM PAGE 7 Plants need sunlight to thrive and grow, but some need less sunlight than others. People who “nd their landscapes are less supportive to sun-loving plants can choose from a variety of shade-tolerant plants, shrubs and trees. Shade tolerance refers to a plants ability to withstand low levels of light. Certain plants have adapted this feature to survive in the wild. Plants that grow at the base of forest ”oors, for example, will get less sunlight than others outside of the tree canopy. Such adaptations enable a wide variety of foliage to grow even though they are not exposed to much sunlight. While sun-loving plants often have broad leaves and expend signi“cant energy to capture sunlight for photosynthesis, shade-tolerant plants expend less energy and tend to be more ef“cient consumers of soil nutrients and sunlight. Penn State Extensions Plant and Pests division says the amount of shade a plant is growing under will directly affect the density of the foliage and the plants ”owering and fruiting characteristics. Blending shade-tolerant plants into the landscape can be an effective use of space. Before choosing plants for an existing landscape, its important to assess the level of shade or sun the plants will receive. Heavy shade: Heavy shade is when no direct sunlight reaches a plant. This occurs at the base of northern-facing walls or beneath thick tree canopies. Full sun: Areas that receive full sun enjoy direct sunlight between six and eight hours per day. Moderate shade: These sites have re”ected sunlight that may come off of water features. Light shade: Plants in these areas will get partially “ltered or dappled sunlight. Once homeowners understand which type of shade they are dealing with, they can then visit plant nurseries and select their plants. Most greenery comes with care instructions that include recommendations regarding the amount of shade/sunlight the plant will need to do well. If further assistance is needed, a knowledgeable employee can make suggestions based on landscape needs. Those who are looking for some preliminary guidance when it comes to selecting shade-tolerant shrubs, plants or trees can consult the following list. Bleeding heart: Bleeding heart, or Dicentra spectabilis, is typically found in woodlands. Its a perennial in the poppy family that produces mounded foliage and arching vine-like stems of heart-shaped ”owers in the spring. Amethyst ”ower: Browallia hybrids offer star-shaped blooms of blue and violet. These plants will billow out of hanging baskets or containers, and they prefer warm shade or “ltered sunlight. Coleus: The coleus, Solenostemon scutellarioides, is another perennial that can have a variety of different leaf colors and striations. Witch hazels: These are a genus in the family Hamamelidacea, which has four different species in North America. This shrub or small tree features arching branches with dense, multistemmed clumps. Witch hazel produces ”owers in the late autumn when most other plants are sparse. Bayberry: Myrica pensylvanica can grow in partial shade as a hedge or natural property divider. The leaves of this shrub are aromatic when crushed. The shrub will produce tiny, gray/white fruits in late summer. English Ivy: Also known as Hedera helix, this trailing plant is widely cultivated as an ornamental plant. It will spread easily and can become invasive. Those searching for shade-tolerant trees can choose among Sugar maple, Black alder, Flowering dogwood, and White spruce, among others. Shade-tolerant plants can make welcome additions to the landscape, offering greenery and color in the darker areas of a property. Shade-tolerant plants are a great way to help complete your landscapesBy METRO CREATIVE SERVICES METRO CREATIVE SERVICESShade-tolerant plants, such as coleus, can add color and appeal to shady areas of a landscape. 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 17

AP PHOTOPresident Donald Trump speaks during a signing ceremony for the Economic Growth, Regulatory Relief, and Consumer Protection Act,Ž in the Roosevelt Room of the White House, Thursday, in Washington, as Vice President Mike Pence looks on, right. WASHINGTON „ President Donald Trump on Thursday abruptly canceled his summit with North Koreas Kim Jong Un, blaming tremendous anger and open hostilityŽ by Pyongyang „ a decision North Korea called regrettableŽ while still holding out hope for peace and stability.Ž In a letter to Kim announcing his decision to back away from the June 12 summit, Trump pointed to Americas vast military might and warned the rising nuclear power against any foolish or reckless acts.Ž The letter kicked off a day of mixed messages by the president, who declared hours later, I really believe Kim Jong Un wants to do whats right.Ž After that, a senior White House of“cial said the North lacked judgment and had reneged on its promises ahead of the summit. Trump said from the White House that a maximum pressure campaignŽ of economic sanctions and diplomatic isolation would continue against North Korea „ with which the U.S. is technically still at war „ but he added that it was possible the summit could still take place at some point. North Korea issued a statement Friday saying it is still willing to give the U.S. time and opportunitiesŽ to reconsider talks at any time, at any format.Ž Vice Foreign Minister Kim Kye Gwan called Trumps decision unexpectedŽ and very regrettable,Ž and said the cancellation of the talks shows how grave the status of historically deep-rooted hostile North Korea-U.S. relations is and how urgently a summit should be realized to improve ties.Ž Kim insisted North Koreas objective and resolve to do our best for the sake of peace and stability of the Korean Peninsula and all humankind remain unchanged.Ž Trumps surprise exit capped Trump cancels summit with Kim; North Korea still wants talksWASHINGTON „ President Donald Trump on Thursday granted a rare posthumous pardon to boxings “rst black heavyweight champion, clearing Jack Johnsons name more than 100 years after what many see as his racially charged conviction. I am taking this very righteous step, I believe, to correct a wrong that occurred in our history and to honor a truly legendary boxing champion,Ž Trump said during an Oval Of“ce ceremony. He was joined by WBC heavyweight champion Deontay Wilder, retired heavyweight titleholder Lennox Lewis and actor Sylvester Stallone, whom Trump credited with championing the pardon. Trump said Johnson had served 10 months in prison for what many view Trump pardons late boxer Jack JohnsonDETROIT „ The autonomous Uber SUV that struck and killed an Arizona pedestrian in March spotted the woman about six seconds before hitting her, but did not stop because the system used to automatically apply brakes in potentially dangerous situations had been disabled, according to federal investigators. In a preliminary report on the crash, the National Transportation Safety Board said Thursday that emergency braking is not enabled while Ubers cars are under computer control, to reduce the potential for erratic vehicle behavior.Ž Instead, Uber relies on a human backup driver to intervene. The system, however, is not designed to alert the driver. The “ndings, which are not “nal, should be a warning to all companies testing autonomous vehicles to check their systems to make sure they automatically stop when necessary in the environment where they are being tested, said Alain Kornhauser, faculty chairman of autonomous vehicle engineering at Princeton University. Uber, he said, likely determined in testing that its system braked in situations it shouldnt have, possibly for overpasses, signs and trees. It got spoofed too often,Ž Kornhauser said. Instead of “xing the spoo“ng, they “xed the spoo“ng by turning it off.Ž In the Tempe, Arizona, crash, the driver began steering less than a second before impact but didnt brake until less than a second after impact, according to the NTSB, which has yet to determine fault. A video of the crash showed the driver looking down just before the vehicle struck and killed 49-year-old Elaine Herzberg in what is believed to be the “rst death involving a selfdriving test vehicle. SEATTLE „ An unlikelyŽ string of events prompted Amazons Echo personal assistant device to record a Portland, Oregon, familys private conversation and then send the recording to an acquaintance in Seattle, the company said Thursday. The woman told KIROTV that two weeks ago an employee of her husband contacted them to say he thought their device had been hacked. He told them he had received an audio “le of them discussing hardwood ”oors, she said. In a statement Thursday, Amazon con“rmed the womans private conversation had been inadvertently recorded and sent. The company said the device interpreted a word in the background conversation as AlexaŽ „ a command that makes it wake up „ and then it interpreted the conversation as a send messageŽ request. At which point, Alexa said out loud To whom?Ž the statement said. At which point, the background conversation was interpreted as a name in the customers contact list. Alexa then asked out loud, (contact name), right? Alexa then interpreted background conversation as right.Ž The woman, who was identi“ed only by her “rst name in the news report, said every room in her familys home was wired with the Amazon devices to control her homes heat, lights and security system. She said the family contacted Amazon after they learned the recording had been sent.Feds: Uber self-driving SUV saw pedestrian, did not brakeAmazon Echo device recorded and shared familys private conversation UBER | 3 SUMMIT | 3 PARDONS | 3 The News Wire Friday, May 25, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER North Korea demolishes nuclear test siteSee page 8 NEW YORK „ Hollywood mogul Harvey Weinstein is expected to surrender to authorities Friday to face charges involving at least one of the women who have accused him of sexual assault, two law enforcement of“cials told The Associated Press. It would be the “rst criminal case against Weinstein to come out of the barrage of sexual abuse allegations from scores of women that destroyed his career and set off a national reckoning that brought down other powerful men in what has become known as the #MeToo movement. The two of“cials said the criminal case involves allegations by then-aspiring actress Lucia Evans, who told a magazine that Weinstein forced her to perform oral sex. She was among the “rst women to speak out about the “lm producer. The of“cials spoke Thursday to the AP on condition of anonymity because they werent authorized to discuss the investigation. A grand jury has been hearing evidence in the case for weeks, and the precise charges against Weinstein werent immediately clear. Weinsteins attorney, Benjamin Brafman, declined to comment, though Weinstein has said repeatedly through his lawyers that he did not have nonconsensual sex with anyone. Evans told The New Yorker in a story published in October that Weinstein forced her to perform oral sex during Weinstein to surrender in sexual misconduct probeWEINSTEIN | 3By GENE JOHNSONASSOCIATED PRESSBy TOM KRISHERAP AUTO WRITERBy COLLEEN LONGASSOCIATED PRESSBy JILL COLVINASSOCIATED PRESSBy CATHERINE LUCEY, ZEKE MILLER and MATTHEW LEEASSOCIATED PRESS AP FILE PHOTOIn this 1932 photo, boxer Jack Johnson work out in New York City. President Donald Trump on Thursday, granted a rare posthumous pardon to boxings rst black heavyweight champion, clearing Jack Johnsons name more than 100years after a racially charged conviction. WEINSTEIN AP FILE PHOTOIn this Sept. 27, 2017, photo, Amazon Echo Plus, center, and other Echo devices are shown. adno=50534784

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, May 25, 2018 TODAY / TONIGHTCloudy with heavy t-storms Couple of thunderstormsHIGH 84 LOW 7170% chance of rain 60% chance of rainCloudy with showers and a heavier t-storm80 / 7470% chance of rain SATURDAY GULF WATER TEMPERATUREPeriods of rain and a thunderstorm86 / 7565% chance of rain SUNDAYA couple of showers and a thunderstorm87 / 7570% chance of rain MONDAYMostly cloudy, t-storms possible; humid89 / 7235% chance of rain WEDNESDAYCloudy and humid with t-storms possible88 / 7535% chance of rain TUESDAY 1 1 2 3 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 VENICE748285908079Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.12Ž Month to date 8.19Ž Normal month to date 1.70Ž Year to date 12.51Ž Normal year to date 11.24Ž Record 4.69Ž (1970) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. Trace Month to date 3.98Ž Normal month to date 1.53Ž Year to date 6.49Ž Normal year to date 12.50Ž Record 4.69Ž (2012) High/Low 90/71 Normal High/Low 91/68 Record High 94 (2014) Record Low 57 (1981) High/Low 88/70 High/Low 90/73 Normal High/Low 88/69 Record High 93 (2015) Record Low 62 (1994)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 8.19 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 12.51 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 86 75 t 81 73 t Bradenton 84 72 t 79 74 t Clearwater 85 73 t 80 75 t Coral Springs 81 76 t 81 76 t Daytona Beach 82 69 c 80 70 c Fort Lauderdale 82 75 t 81 75 t Fort Myers 83 70 t 81 72 t Gainesville 86 67 t 82 69 t Jacksonville 86 69 t 82 70 c Key Largo 80 77 t 81 78 t Key West 82 76 t 81 77 t Lakeland 84 70 t 78 71 t Melbourne 82 75 t 81 73 t Miami 81 74 t 80 74 t Naples 82 71 t 81 72 t Ocala 85 68 t 81 69 t Okeechobee 79 71 t 78 72 t Orlando 84 70 t 80 70 t Panama City 86 73 pc 84 71 t Pensacola 87 74 pc 83 71 t Pompano Beach 82 76 t 82 77 t St. Augustine 83 69 c 81 70 c St. Petersburg 85 73 t 83 75 t Sarasota 84 70 t 82 72 t Tallahassee 87 71 t 81 70 t Tampa 86 72 t 81 73 t Vero Beach 82 72 t 80 71 t West Palm Beach 80 75 t 81 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:01a 7:10a 1:23p 8:25p Sat. 2:13a 7:44a 1:46p 9:11p Today 12:00p 5:26a --6:41p Sat. 12:50a 6:00a 12:23p 7:27p Today 10:45a 3:54a 11:39p 5:13p Sat. 11:13a 4:29a --6:00p Today 1:33a 7:39a 1:55p 8:54p Sat. 2:45a 8:13a 2:18p 9:40p Today 10:15a 4:05a 11:05p 5:20p Sat. 10:38a 4:39a --6:06p E 10-20 1-2 Light SE 7-14 1-2 LightFt. Myers 83/70 storms all day Punta Gorda 84/70 storms all day Sarasota 84/70 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full May 29 Last Jun 6 New Jun 13 First Jun 20 Today 4:47 p.m. 4:13 a.m. Saturday 5:43 p.m. 4:49 a.m. Today 6:36 a.m. 8:15 p.m. Saturday 6:36 a.m. 8:15 p.m. Today 3:07a 9:19a 3:31p 9:42p Sat. 3:48a 9:59a 4:11p 10:22p Sun. 4:29a 10:40a 4:52p 11:03p Monterrey 93/70 Chihuahua 99/67 Los Angeles 68/57 Washington 87/71 New York 87/69 Miami 81/74 Atlanta 78/69 Detroit 87/65 Houston 89/70 Kansas City 82/67 Chicago 89/69 Minneapolis 90/69 El Paso 99/68 Denver 86/56 Billings 84/57 San Francisco 64/54 Seattle 68/51 Toronto 86/61 Montreal 80/63 Winnipeg 83/58 Ottawa 80/63 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: 05/25/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 90 60 s 92 62 s Anchorage 58 44 c 56 44 c Atlanta 78 69 t 82 68 t Baltimore 87 69 s 88 69 c Billings 84 57 pc 83 56 pc Birmingham 84 70 t 84 68 t Boise 86 57 pc 69 52 t Boston 87 66 s 84 53 t Buffalo 84 66 s 86 68 pc Burlington, VT 83 62 pc 76 59 t Charleston, WV 88 67 pc 85 66 t Charlotte 83 69 c 83 68 c Chicago 89 69 s 90 69 t Cincinnati 88 68 s 84 67 pc Cleveland 85 65 s 87 66 t Columbia, SC 85 70 c 85 70 t Columbus, OH 88 67 s 86 67 pc Concord, NH 89 63 s 88 49 t Dallas 94 73 s 95 75 pc Denver 86 56 pc 91 57 s Des Moines 89 70 t 94 70 s Detroit 87 65 s 87 66 t Duluth 84 59 pc 79 50 s Fairbanks 64 44 c 68 42 pc Fargo 90 62 c 92 62 s Hartford 89 66 s 90 58 t Helena 80 52 pc 76 54 t Honolulu 85 74 s 85 73 c Houston 89 70 t 91 71 pc Indianapolis 88 69 s 88 67 pc Jackson, MS 86 67 t 86 68 c Kansas City 82 67 t 91 69 s Knoxville 84 67 pc 86 67 t Las Vegas 90 64 s 83 66 pc Los Angeles 68 57 sh 70 58 sh Louisville 90 72 s 87 73 t Memphis 88 72 pc 88 72 t Milwaukee 86 67 t 87 66 pc Minneapolis 90 69 pc 94 70 s Montgomery 88 69 t 86 68 t Nashville 89 69 pc 88 68 t New Orleans 87 72 t 88 73 t New York City 87 69 s 88 68 pc Norfolk, VA 85 71 s 87 72 c Oklahoma City 91 65 s 91 67 s Omaha 92 67 pc 95 69 s Philadelphia 87 68 s 87 69 pc Phoenix 99 71 s 93 69 s Pittsburgh 86 67 s 86 65 pc Portland, ME 85 63 pc 79 49 c Portland, OR 72 50 s 69 49 pc Providence 85 65 s 86 58 t Raleigh 86 69 pc 84 70 c Salt Lake City 87 60 s 79 55 c St. Louis 89 70 t 91 72 t San Antonio 94 73 s 97 72 s San Diego 69 61 sh 67 60 sh San Francisco 64 54 t 64 52 pc Seattle 68 51 s 68 50 pc Washington, DC 87 71 s 86 72 c Amsterdam 74 59 t 79 60 pc Baghdad 104 76 s 104 80 pc Beijing 90 65 s 87 59 c Berlin 79 55 pc 79 55 pc Buenos Aires 65 48 pc 65 51 s Cairo 96 73 pc 94 73 s Calgary 82 55 c 72 51 pc Cancun 84 72 t 87 71 pc Dublin 64 50 pc 63 51 pc Edmonton 83 50 s 74 46 pc Halifax 66 49 sh 62 41 r Kiev 79 55 pc 72 51 s London 71 58 pc 76 61 pc Madrid 69 52 t 73 53 pc Mexico City 82 54 pc 82 55 pc Montreal 80 63 c 70 55 r Ottawa 80 63 sh 72 53 r Paris 78 61 t 84 63 pc Regina 85 54 pc 90 55 s Rio de Janeiro 76 66 pc 77 65 pc Rome 77 61 s 78 63 s St. Johns 43 32 r 49 32 r San Juan 86 75 pc 87 76 pc Sydney 67 53 pc 70 51 s Tokyo 80 66 s 75 67 sh Toronto 86 61 s 85 60 t Vancouver 66 49 pc 66 47 pc Winnipeg 83 58 t 79 56 pcHigh ...................... 94 at McAllen, TXLow ..................... 26 at Leadville, CO(For the 48 contiguous states yesterday)80Providence, R.I., had light snow on May 25, 1832. On May 25, 1838, 10 inches of snow fell at Bradford, Pa. Q: What is part of thunderstorm and also a blacksmiths tool?A: An anvil 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 84/71 83/71 80/71 80/71 84/70 84/71 81/71 80/71 81/71 86/72 84/72 80/73 83/72 83/70 85/71 84/70 80/70 84/71 84/71 84/70 84/70 84/70 85/71 85/73 83/70 83/72 82/72 83/71 83/70 85/71 83/72 83/70 84/70 85/73 81/73 81/71 82/71 84/71 30-year-old man evicted from parents home must leave by June 1 Sheriff: Missing mom now believed to be dead Tesla in Autopilot sped up before Utah crash Jury recommends $25M in Johnson & Johnson lawsuitSYRACUSE, N.Y. (AP) „ A court order says a 30-year-old upstate New York man who was evicted from his parents house must move out by noon on June 1. State Supreme Court Justice Donald Greenwood signed the order on Thursday. It sets a hard deadline for Michael Rotondo to peacefully leave his parents home in Camillus before county sheriffs can be called in to forcibly remove him. Rotondo had asked for at least 30 days to leave, arguing for a full six months during court arguments on Tuesday „ which the judge called outrageous.Ž YULEE, Fla. (AP) „ Police say that a Florida woman who disappeared on Mothers Day is now believed to have died even though no body has been recovered. The Florida TimesUnion reports that Nassau County Sheriff Bill Leeper says investigators have obtained new evidence that indicates 34-year-old Joleen Cummings is dead. Cummings was reported missing after she failed to appear at a Mothers Day birthday celebration with her three children. Leeper says they have arrested Kimberly Lee Kessler, Cummings co-worker at a northeast Florida salon, on suspicion of stealing Cummings Ford Expedition. Kessler is also now a suspect in SALT LAKE CITY (AP) „ A Tesla that crashed while in Autopilot mode in Utah this month accelerated in the seconds before it smashed into a stopped “retruck, according to a police report obtained by The Associated Press Thursday. Two people were injured. Data from the Model S electric vehicle show it picked up speed for 3.5 seconds shortly before crashing into a stopped “retruck in suburban Salt „ A California jury delivered a $25.7 million verdict against Johnson & Johnson in a lawsuit brought by a woman who claimed she developed cancer by using the companys talc-based baby powder. Jurors in Los Angeles recommended $4 million in punitive damages Thursday after “nding the company acted with malice, oppression or fraud. A day earlier, the panel called for $21.7 million in compensatory damages for plaintiff Joanne Anderson, who suffers from mesothelioma, a lung cancer linked to asbestos exposure. Johnson & Johnson was assigned 67 percent of the compensation payout, with the rest distributed among other defendants. Johnson & Johnson said its disappointed in the decision and will appeal. We will continue to defend the safety of our product because it does not contain asbestos or cause mesothelioma,Ž Johnson & Johnson said in statement. Anderson, 66, claimed Johnson & Johnson failed to adequately warn consumers that its powder contains asbestos and could cause ca ncer. Johnson & Johnson engaged in a multi-decade campaign wherein they hid testing dataŽ from regulators, altered reports to make them more favorable and lied to consumers, said Chris Panatier, one of Andersons trial attorneys. Similar allegations have led to hundreds of lawsuits against the New Jersey-based company. Jury awards have totaled hundreds of millions of dollars. Cummings disappearance. Cummings was last seen May 12 leaving the salon in Fernandina Beach where she worked. She was supposed to meet her ex-husband the next day to pick up their children but never showed. Lake City, the report said. The driver manually hit the brakes a fraction of a second before impact. Police suggested that the car was following another vehicle and dropped its speed to 55 mph to match the leading vehicle. They say the leading vehicle then likely changed lanes and the Tesla automatically sped up to its preset of 60 mph without noticing the stopped cars ahead of it. The police report, which was obtained through an open records request, provides detail about the vehicles actions immediately before the May 11 crash and the drivers familiarity with its system. The driver of the vehicle, Heather Lommatzsch, 29, told police she thought the vehicles automatic emergency braking system would detect traf“c and stop before the car hit another vehicle. adno=50534783

PAGE 19

The Sun /Friday, May 25, 2018 www.yoursun.com Page 3 ALMANACToday is Friday, May 25 the 145th day of 2018. There are 220 days left in the year. Today in history On May 25, 1968 the Gateway Arch in St. Louis was dedicated by Vice President Hubert Humphrey and Interior Secretary Stewart Udall. On this date In 1521 Martin Luther was branded a heretic and had his writings banned by the Edict of Worms because of his religious beliefs. In 1793 Father Stephen Theodore Badin became the first Roman Catholic priest to be ordained in the United States during a ceremony in Baltimore. In 1916 the Chicago Tribune published an interview with Henry Ford in which the automobile industrialist was quoted as saying, History is more or less bunk.Ž In 1935 Babe Ruth hit his last three career home runs „ nos. 712, 713 and 714 „ for the Boston Braves in a game against the Pittsburgh Pirates. In 1961 President John F. Kennedy told Congress: I believe that this nation should commit itself to achieving the goal, before this decade is out, of landing a man on the moon and returning him safely to the earth.Ž In 1986 an estimated 7million Americans participated in Hands Across AmericaŽ to raise money for the nations hungry and homeless. Todays birthdays Country singer-songwriter Tom T. Hall is 82. Actor Sir Ian McKellen is 79. Country singer Jessi Colter is 75. Actresssinger Leslie Uggams is 75. Movie director and Muppeteer Frank Oz is 74. Actress Karen Valentine is 71. Actress Jacki Weaver is 71. Musician Cindy Cashdollar is 63. Actress Connie Sellecca is 63. Rock singer-musician Paul Weller is 60. Actor-comedian Mike Myers is 55. Actor Joseph Reitman is 50. Rock musician Glen Drover is 49. Actress Anne Heche is 49. Actorcomedian Jamie Kennedy is 48. Actress Octavia Spencer is 48. Actor Justin Henry is 47. Actress Molly Sims is 45. Singer Lauryn Hill is 43. Rock musician Todd Whitener is 40. Actor Corbin Allred is 39. Actress-singer Lauren Frost is 33. Olympic gold medal gymnast Aly Raisman is 24. Bible verse By him therefore let us offer the sacrifice of praise to God continually, that is, the fruit of our lips giving thanks to his name.Ž „ Hebrews 13:15. Praise and thanksgiving to God should be a part of the life of Christians. Take time to express your appreciation to him every day. GRAND RAPIDS, Mich. (AP) „ Fake promotional gold bars apparently appeared so much like the real thing that someone broke into a western Michigan flooring shop to take them. WXMI-TV reports Old to Gold Hardwood Floors owner Rowdy Lapham arrived at work Monday to find his store in Grand Rapids burglarized. Foam rubber gold bars featuring the companys logo were strewn about. A rock was used to break through a window around 2 a.m. Sunday. The burglar was seen on surveillance video roaming through the shop. Employee Nick Butler tells WZZM-TV that the thief may have walked past a window and saw the stack of bars and thought, wow, someone forgot to put these gold bars away.ŽODD NEWS Foam rubber gold bars fool burglaras a racially-motivated injustice.Ž Its my honor to do it. Its about time,Ž the president said. Johnson, a prominent athlete who crossed over into popular culture decades ago with biographies, dramas and documentaries, was convicted in 1913 by an all-white jury for violating the Mann Act for traveling with his white girlfriend. That law made it illegal to transport women across state lines for immoralŽ purposes.Ž Trump had tweeted in late April that Stallone, a longtime friend, had brought Johnsons story to his attention in a phone call. His trials and tribulations were great, his life complex and controversial. Others have looked at this over the years, most thought it would be done, but yes, I am considering a Full Pardon!Ž Trump wrote then. The Oval Of“ce ceremony was a celebratory scene, bringing together boxing greats past, present and “ctional. The guests brought with them a colorful boxing championship belt, which sat front and center on the presidents Resolute Desk as he spoke. At one point, Trump jokingly asked Lewis whether he could take Deontay in a “ghtŽ if he really started working out. Lewis said Johnson had been an inspiration to him personally, while Stallone said Johnson had served as the basis of the character Apollo Creed in his RockyŽ “lms. This has been a long time coming,Ž he said. Trump has a personal history with the sport, and hosted matches in the 1990s at his hotels. After Johnsons conviction, he spent seven years as a fugitive, but eventually returned to the U.S. and turned himself in. He served about a year in federal prison and was released in 1921. He died in 1946 in an auto crash. His great-great niece, Linda E. Haywood, had pressed Trump for a posthumous pardon, and Sen. John McCain, R-Ariz., and former Senate Majority Leader Harry Reid, D-Nev., had promoted Johnsons case for years. The son of former slaves, Johnson defeated Tommy Burns for the heavyweight title in 1908 at a time when blacks and whites rarely entered the same ring. He then beat a series of great white hopes,Ž culminating in 1910 with the undefeated former champion, James J. Jeffries. McCain previously told The Associated Press that Johnson was a boxing legend and pioneer whose career and reputation were ruined by a racially charged conviction more than a century ago.Ž Johnsons imprisonment forced him into the shadows of bigotry and prejudice, and continues to stand as a stain on our national honor,Ž McCain has said.PARDONSFROM PAGE 1 AP PHOTOPresident Donald Trump center, posthumous pardons Jack Johnson, boxings rst black heavyweight champion, during an event in the Oval Oce of the White House in Washington, Thursday. Trump is joined by, from left, Linda Haywood, who is Johnsons great-great niece, heavyweight champion Deontay Wilder, Keith Frankel, Sylvester Stallone, former heavyweight champion Lennox Lewis, and World Boxing Council President Mauricio Sulaiman Saldivar. a daytime meeting at his New York of“ce in 2004, the summer before her senior year at Middlebury College. I said, over and over, I dont want to do this, stop, dont,  she told the magazine. I tried to get away, but maybe I didnt try hard enough. I didnt want to kick him or “ght him.Ž Evans, who is now a marketing consultant, didnt report the incident to police at the time, telling The New Yorkers Ronan Farrow that she blamed herself for not “ghting back. It was always my fault for not stopping him,Ž she said. Brafman said in court paperwork “led this month in a bankruptcy proceeding that the allegations that Weinstein forced himself on women were entirely without merit.Ž I am trying my very best to persuade both the federal and state prosecutors that he should not be arrested and or indicted, because he did not knowingly violate the law,Ž Brafman wrote. Manhattan District Attorney Cyrus Vances of“ce, which also declined comment, has come under enormous public pressure to bring a criminal case. Some womens groups, including the Hollywood activist group Times Up, accused the Democrat of being too deferential to Weinstein and too dismissive of his accusers. In March, New York Gov. Andrew Cuomo took the extraordinary step of ordering the states attorney general to investigate whether Vance acted properly in 2015 when he decided not to prosecute Weinstein over a previous allegation of unwanted groping, made by an Italian model. Vance had insisted any decision would be based on the strength of the evidence, not on political considerations. More than 75 women have accused Weinstein of wrongdoing. WEINSTEINFROM PAGE 1 weeks of high-stakes brinkmanship between the two unpredictable leaders over nuclear negotiating terms for their unprecedented sit-down. The U.S. announcement came not long after Kim appeared to make good on his promise to demolish his countrys nuclear test site. But it also followed escalating frustration „ and newly antagonistic rhetoric „ from North Korea over comments from Trump aides about U.S. expectations for the Norths denuclearization.Ž The senior U.S. of“cial said the North violated a pledge to allow international inspectors to monitor the supposed implosion of the site Thursday. International journalists were present, but the U.S. government cant verify the sites destruction. The of“cial spoke on the condition of anonymity to avoid overshadowing Trumps comments Thursday. Russian President Vladimir Putin, a staunch Kim ally, said the North Korean leader had in fact done everything that he had promised in advance, even blowing up the tunnels and shaftsŽ of his countrys nuclear testing site. Putin said of Trumps announcement, In Russia we took this news with regret.Ž Trump, in his letter to Kim, objected speci“cally to a statement from a top North Korean Foreign Ministry of“cial. That statement referred to Vice President Mike Pence as a political dummyŽ for his comments on the North and said it was up to the Americans whether they would meet us at a meeting room or encounter us at nuclear-to-nuclear showdown.Ž Underscoring the high stakes, Trump said he had spoken with military leaders, as well as Japan and South Korea, and stressed that the United States was prepared for any threat. Still, Trumps announcement appeared to surprise South Korea, which had pushed to keep the summit on track as recently as Tuesday, when President Moon Jae-in met with Trump in the Oval Of“ce and said the fate and the futureŽ of the Korean Peninsula hinged on the talks. The Blue House said Thursday that it was trying to “gure out Trumps intentions in canceling the summit. Trump, who considers himself a master dealmaker, has confounded aides and allies at every turn of the fateful ”irtation with the North. He looked past the warnings of senior aides when he accepted Kims invitation to meet back in March. He unveiled the date and the time with characteristic showmanship. And after initially projecting calm in the face of North Koreas escalating rhetoric, he made a sudden about face, though his letter also waxed poetic about the wonderful dialogueŽ emerging between the two leaders. Wrote Trump: If you change your mind having to do with this most important summit, please do not hesitate to call me or write.Ž It was unclear whether Trumps move marked a negotiating ploy or a manifestation of mounting internal concerns over ensuring a successful outcome for the summit. Trump was briefed Wednesday night and made the decision to exit Thursday morning after consulting with top advisers, including Secretary of State Mike Pompeo and National Security Adviser John Bolton, to whom he dictated the letter, said the senior of“cial. The question now is how Trumps maneuvering will be received. His letter could make the situation worse in a society where saving face can be pivotal. Kim might well take offense at the hardnosed U.S. approach after he released American detainees and destroyed a nuclear site.SUMMITFROM PAGE 1Uber said in a company release that it has worked closely with the NTSB and is doing an internal review of its self-driving vehicle program. The company also has brought in former NTSB Chairman Christopher Hart as a safety advisor. We look forward to sharing more on the changes well make in the coming weeks,Ž the release said. The company declined further comment. The report comes a day after Uber pulled its selfdriving cars out of Arizona, eliminating the jobs of about 300 people who served as backup drivers and performed other jobs connected to the vehicles. Uber had suspended testing of its self-driving vehicles in Arizona, Pittsburgh, San Francisco and Toronto while regulators investigated the cause of the March 18 crash. Sensors on the fully autonomous Volvo XC-90 SUV spotted Herzberg while the car was traveling 43 miles per hour and determined that braking was needed 1.3 seconds before impact, according to the report. A diagram in the NTSB report shows that the Uber system determined that the SUV needed to brake when it was at least 20 meters from Herzberg; it was traveling 39 mph at impact. Kornhauser said that was enough distance for the SUV to stop, or slow considerably to mitigate damage from the crash. Herzberg was pushing a bicycle across a boulevard in the darkness when the crash occurred on a part of the road that had no crosswalk and was not lighted, the report said. She was wearing dark clothing and did not look in the direction of the vehicle until just before impact. A toxicology report showed that she tested positive for methamphetamine and marijuana, according to the NTSB. Also, the bicycle had no side re”ectors. Uber also disabled the Volvos factory-equipped automatic emergency braking system when the vehicle is in autonomous mode, the report said. In an interview with the NTSB, Ubers backup driver said she had been monitoring the selfdriving interface.Ž While her personal and business telephones were in the vehicle, she said neither was in use at the time of the crash.UBERFROM PAGE 1 AP FILE PHOTOThis le image made from video March 18, 2018, of a mounted camera provided by the Tempe Police Department shows an exterior view moments before an Uber SUV hit a woman in Tempe, Ariz. SAN JOSE, Calif. (AP) „ A jury has decided Samsung must pay Apple $539 million in damages for illegally copying some of the iPhones features to lure people into buying its competing products. The verdict reached Thursday is the latest twist in a legal battle that began in 2011. Apple contends Samsung wouldnt have emerged as the worlds leading seller of smartphones if it hadnt ripped off the technology powering the pioneering iPhone in developing a line of similar devices running on Googles Android software. Previous rulings had already determined that Samsung infringed on some of Apples patents, but the amount of damages owed has been hanging in legal limbo. Another jury convened for a 2012 trial had determined Samsung should pay Apple $1.05 billion, but U.S. District Judge Lucy Koh reduced that amount to $548 million. The issue escalated to the U.S. Supreme Court, which determined in 2016 that a lower court needed to re-examine $399 million of the $548 million. That ruling was based on the concept that the damages shouldnt be based on all the pro“ts that the South Korean electronics giant rung up from products that copied the iPhone because its infringement may only have violated a few patents. Apple had argued it was owed more than $1 billon while Samsung contended the $399 million should be slashed to $28 million. The revised damages “gure represents a victory for Apple, even though it isnt as much as the Cupertino, California, company had sought.Jury says Samsung must pay $539M for copying parts of iPhone

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, May 25, 2018 +37.3 CorOnDem 48.50 +.24 -14.6 Corning 27.33 -.44 -5.8 CorpOffP 27.50 -.15 +6.9 Costco 198.89 +.75 -31.4 Coty 13.65 -.23 -1.6 CousPrp 9.10 +.03 +1.4 CrackerB 161.06 +2.20 +22.9 CrestEq rs 31.70 -.45 +32.8 Crocs 16.79 +.06 -19.6 CronosGp n 6.13 -.08 -8.3 CrwnCstle 101.85 -.31 -19.4 CrownHold 45.33 -.15 -16.0 Cummins 148.38 -.68 -37.4 Curis .44 -.02 +8.7 CybrOpt 16.30 +.20 +7.7 CypSemi 16.42 -.04 D-E-F+10.8 DCT IndlTr 65.13 -.21 ... DDR Corp rs14.82 -.31 +2.4 DNP Selct 11.06 +.04 -18.2 DR Horton 41.80 +.25 +18.2 DSW Inc 25.30 +.29 -6.7 DTE 102.13 +.70 +5.1 DXC Tch n 99.70 -.38 -9.4 Darden 86.95 +1.24 +2.9 DarlingIng 18.65 +.21 -17.6 DeanFoods 9.53 +.02 +1.1 Deere 158.18 +1.60 +52.1 Delek 53.14 +1.84 +1.7 DellTch n 82.67 +.78 -2.9 DeltaAir 54.40 +1.00 +90.5 DenburyR 4.21 -.12 -29.8 Dentsp ly 46.21 -.29 -16.3 Depomed 6.74 +.04 -70.8 Dermira 8.11 -2.37 -35.6 DeutschBk 12.25 -.63 +.7 DevonE 41.69 -.50 +.3 Diageo 146.51 +1.47 +2.0 DiamOffsh 18.96 -.27 +11.5 DiamRk 12.59 +.19 -1.0 DiambkEn 124.99 -4.65 +4.2 DianaShip 4.24 -.11 +7.5 DicksSptg 30.90 +.36 -29.4 Diebold 11.55 -.30 +29.3 DigiIntl 12.35 +.10 -6.7 DigitalRlt 106.29 -.32 +30.5 Dillards 78.38 +1.05 ... Discover 76.92 -.20 +.4 DiscIncA 22.48 -.09 +.3 DiscIncC 21.24 -.10 -36.1 DishNetw h 30.49 -.49 -5.0 Disney 102.11 -.78 +4.2 DollarGen 96.91 +.63 -11.8 DollarTree 94.65 +.97 -21.0 DomEngy 64.00 +.09 +33.5 Dominos 252.24 +2.75 -5.7 Domtar g 46.68 -.17 -2.8 Donaldson 47.56 -.04 -20.6 Dover 80.23 +.48 -6.8 DowDuPnt 66.38 -.66 -11.7 DryStrt 7.63 +.04 +18.1 DryShips s 4.17 +.08 -4.7 DufPUC 8.43 +.03 -10.0 DukeEngy 75.74 +. 87 +2.3 DukeRlty 27.84 -.07 -18.9 Dycom 90.37 -1.66 +30.6 E-Trade 64.76 -.94 +.1 eBay s 37.79 -.25 +27.6 ENGlobal 1.11 +.17 +11.2 EOG Rescs119.98 -3.00 +19.9 EP Energy 2.83 -.13 -10.7 EQT Corp 50.83 -1.36 +2.5 EVO Pay n 19.50 +.48 -.1 Eaton 78.91 -.09 +16.4 EV EEq2 17.72 +.13 -.7 EVTxMGlo 9.31 ... +8.4 Ecolab 145.47 -.16 -1.0 EdisonInt 62.62 +.27 +22.1 EdwLfSci s137.57 -1.49 -6.1 EigerBio rs13.10 -. 85 -19.6 EldorGld g 1.15 ... +25.1 ElectArts 131.48 -2.02 -2.1 EliLilly 82.71 +.03 +17.7 EllieMae 105.19 +.72 +.2 ElmiraSB 20.50 ... +10.0 EmergeES 7.91 -.18 +5.1 EmersonEl 73.25 +.24 -29.5 EnbrdgEPt 9.73 -.15 -19.3 Enbridge 31.58 -.19 -2.8 EnCana g 12.96 -.38 +23.0 EndvSilv g 2.94 +.01 -19.2 Endo Intl 6.26 -.12 -2.8 EgyTrEq s 16.78 -.40 +3.1 EngyTrfPt 18.48 -.77 +24.9 Enerpls g 12.23 -.10 -6.5 EnLinkL LC 16.45 -.20 -12.0 Ennis Inc 18.25 -.05 +140.7 Enphase 5.80 +.15 +13.7 ENSCO 6.72 -.15 -2.3 Entergy 79.48 +.74 +5.5 EntProdPt 27.98 -.37 +25.0 EnvisnHl n 43.21 +.12 -4.0 EqtyRsd 61.20 -.55 +18.3 EsteeLdr 150.53 -.77 -10.4 EversrceE 56.63 +.09 -20.0 EvineLive 1.12 ... +.6 ExactSci h 52.85 +1.50 -32.6 Exelixis 20.50 -.08 +2.8 Exelon 40.53 +.23 -2.3 Expedia 116.99 +1.76 +2.9 ExpScripts 76.80 -.21 +8.7 E xtraSpce 95.10 +1.36+14.8 ExtrOilGs n 16.43 -.08 -28.1 ExtrmNet 9.00 -.14 -4.0 ExxonMbl 80.27 -1.88 -6.7 FMC Corp 88.33 -2.17 -1.8 FNBCp PA 13.57 -.07 +5.4 Facebook 185.93 -.97 +10.1 FairmSant 5.76 -.21 -3.5 Fastenal 52.80 +.24 +.9 FedExCp 251.74 +1.27 -12.1 FedRlty 116.73 -.51 +35.7 FedNatHld 22.48 -.06 +25.4 Ferrari n 131.44 +.13 -13.1 Ferrellgs 3.72 +.04 +24.8 FiatChrys 22.26 -.21 -3.1 FidlNatFn 3 8.01 -.44 -5.0 FidusInvst 14.42 +.06 +4.7 FifthThird 31.76 +.56 +18.5 FireEye 16.83 +.16 +55.1 FstBcpPR 7.91 -.03 +16.8 FstData n 19.51 -.05 -4.6 FstHorizon 19.08 -.24 +9.2 FMajSilv g 7.36 +.08 +1.3 FstSolar 68.37 -.05 +10.8 FirstEngy 33.94 +.09 +9.3 Fiserv s 71.68 -.19 -8.1 Fitbit n 5.25 +.03 -11.5 FlrtyTotR 19.12 -.05 -22.6 Flex Ltd 13.92 -.13 -.9 Flor&Dec n48.26 +2.81 +4.0 FlowrsFds 20.08 +.26 + 2.5 Flowserve 43.19 -.22 -5.6 Fluor 48.75 -.27 -1.0 FootLockr 46.39 +1.36 -7.0 FordM 11.62 +.18 +38.8 Fortinet 60.64 +1.47 +5.3 Fortive n 76.16 +.05 -16.8 FBHmSec 56.97 +.09 +164.6 Fossil Grp 20.56 +1.00 -21.7 FrankRes 33.92 +.05 -8.3 FrptMcM 17.38 +.03 +14.6 Frontr rs 7.75 -.61 G-H-I -12.1 GGP Inc 20.57 +.05 +21.2 GW Pharm159.96 +1.74 -3.5 GabDvInc 22.58 -.12 +4.8 GabMultT 9.64 +.01 -17.9 GabUtil 5.83 +.05 -29.0 GameStop 12.74 +.02 -5.5 Gam&Lsr n 34.95 +.01 -2.6 Gap 32.95 +.97 +1.6 Garmin 60.53 +.25 +.3 GAInv 34.51 -.09 +2.6 GenDynam208.73 +3.17 -16.5 GenElec 14.60 +.42 -28.8 GenMills 42.20 -.09 -6.3 GenMotors 38.39 +.54 -3.8 GenesisEn 21.49 -.72 +198.8 GenesisHlt 2. 28 +.16 +13.5 Gentex 23.77 -.13 -3.4 GenuPrt 91.75 +.61 +9.3 Genworth 3.40 -.05 +167.8 GeronCp 4.82 +.14 -57.6 Gevo rs .25 -.05 -5.7 GileadSci 67.53 -.64 +12.9 GlaxoSKln 40.03 -.15 -57.7 Globalstar .55 -.04 +31.0 GlobusMed 53.83 +.99 +40.7 GoDaddy n 70.76 -.13 -57.0 Gogo 4.85 +.01 +11.3 Goldcrp g 14.21 +.47 -7.3 GoldmanS236.10 -1.71 -22.0 Goodyear 25.21 -.06 -26.8 GoPro 5.54 +.07 -23.9 GovPrpIT 14.10 + .04 +2.9 vjGrace 72.14 -.56 +3.2 GrmPrTr rs 27.51 -.02 +21.9 GranTrra g 3.29 -.07 -2.0 GraphPkg 15.14 +.11 +1.7 GtPlainEn 32.78 ... ... Greensky n 23.36 ... -2.4 Greif A 59.14 +.45 +12.8 Griffin 41.41 +.53 -8.4 Groupon 4.67 +.03 -13.0 GuangRy 29.07 +.69 -18.4 GulfportE 10.41 -.18 -7.3 H&E Eqp 37.70 -.08 -11.4 HCP Inc 23.11 -.10 +4.3 HP Inc 21.92 +.02 -25.5 HRG Grp 12.62 +.34 -4.5 HSBC 49.33 -.43 -38.1 HainCels lf 26.22 +.27 -31.4 HalconRs n 5.19 -.08 +7.0 Hallibrtn 52.27 -.65 -12.9 Hanesbds s18.21 +.09 +10.5 HanoverIns119.44 -.65 -17.8 HarleyD 41.84 -.22 -7.1 Harmonic 3.90 -.10 +8.7 HarrisCorp153.91 -.02 +29.5 Harsco 24.15 -.20 -5.8 HartfdFn 53.03 -.28 -6.4 HawaiiEl 33.83 +.24 -30.4 HlthCSvc 36.71 -.83 -42.6 HeatBio rs 2.20 +.14 ... HeclaM 3.97 +.01 -92.7 HeliMAn h .46 -.03 ... Herbalif s 53.86 -.14 +19.6 Hersha rs 20.81 +.26 -19.2 Hershey 91.67 +.23 -24.4 HertzGl 16.70 -.09 +31.5 Hess 62.40 -.72 +9.7 HP Ent n 15.76 +.18 +35.5 HighPtRs 6.95 -.01 -6.6 HilltopH 23.66 +.06 +2.7 Hilton 82.03 -.30 -30.0 HimaxTch 7.29 -.04 +47.5 HollyFront 75.55 +1.88 -1.3 HomeDp 187.15 +.48 -5.0 Honda 32.38 -.64 -1.5 HonwllIntl 151.08 -.24 +6.3 HorizPhm 15.52 +.21 -2.7 Hormel s 35.42 -.40 -4.4 HospPT 28.55 +.33 +9.1 HostHotls 21.66 +.25 +18.1 HuanPwr 29.52 +.16 -17.8 Hubbell 111.19 +.83 -57.0 HudsonTc 2.61 +.44 +18.4 Humana 293.69 +1.80 +4.1 HuntBncsh 15.15 -.03 -3.5 HuntgtnIng227.49 +5.75 -3.4 Huntsmn 32.16 +.09 +43.8 Huya n 23.09 +3.13 +8.2 IAMGld g 6.31 +.22 +29.4 IdexxLab s202.37 -1.79 +12.3 IHS Mark 50.70 -.07 -16.2 ING 15.47 -.13 +47.5 IQIYI n 22.94 -.06 -.6 iShSelDiv 97.96 +.24 +.5 iShNsdBio s107.34 +.09 -5.5 iShCorHiDv 85.14 -.36 -2.4 iShUSPfd 37.15 +.12 -.9 Idacorp 90.50 +.71 -11.7 ITW 147.36 -.70 +39.7 Imunmd 22.58 +.01 +14.1 IndBkMI 25.50 +.25 -52.0 InfoSonc rs 3.45 -.08 +1.0 IngerRd 90.07 -.19 -18.7 Ingredion 113.64 +1.14 +44.0 Inogen 171.45 -1.22 +35.0 Insulet 93.15 +3.99 +18.6 Intel 54.75 -.46 +392.0 Intelsat 16.68 +.38 +19.4 InterceptP 69.76 -.20 +1.0 IntcntlExc s 71.27 ... -6.1 IBM 1 44.07 -.60 +3.2 IntlGmeT n 27.36 -.19 -5.8 IntPap 54.60 -.17 +14.8 Interpublic 23.14 -.04 +10.2 Intersectns 2.49 +.08 ... IntPotash 4.76 -.05 +25.4 Intuit 197.79 +1.56 +25.4 IntSurg s 457.79 -.92 -22.6 Invesco 28.29 -.14 -9.4 InvMtgCap 16.15 -.03 -7.1 InvitHm n 21.89 +.05 -10.1 IonisPhm 45.23 +1.14 J-K-L +4.0 JPMorgCh111.23 -1.26 -3.8 JacobsEng 63.46 ... -23.4 JaggedPk n12.08 -.39 +2.1 JaguarHlth .14 -.00 +29.8 JkksPac 3.05 ... -14.8 JetBlue 19.04 +.37 -12.5 JohnJn 122.25 -1.20 -9.7 JohnContl n34.42 +.20 -51.9 JonesEngy .53 -.04 -5.2 JnprNtwk 27.01 -.20 +6.8 KKR 22.50 +.21 +8.1 KLA Tnc 113.53 +.23 +6.5 KC Southn112.08 +3.36 -16.6 KeanGrp n 15.85 -.08 -6.6 Kellogg 63.51 +1.28 +7.5 KeryxB io 5.00 -.11 +1.3 Keycorp 20.44 +.18 +28.5 Keysight 53.44 -.15 -13.5 KimbClk 104.36 -.19 -17.5 Kimco 14.97 -.19 -12.1 KindMorg 15.88 -.31 -15.7 Kinross g 3.64 +.04 ... KiniksaPh n19.47 ... -7.7 KnSwftT rs 40.37 +.15 +19.0 Kohls 64.51 +2.25 +8.5 KosmosEn 7.43 ... -26.6 KraftHnz n 57.06 +.08 +4.8 KratosDef 11.10 +.12 -10.5 Kroger s 24.56 -.01 -8.9 Kulicke 22.16 -.07 -41.5 L Brands 35.22 +1.17 +.4 L -3 Tch 198.65 +2.46 -26.1 LKQ Corp 30.07 +.30 -8.3 LTC Prp 39.92 +.33 +11.0 LamResrch204.37 +1.06 +15.5 LambWst n 65.20 +.04 +8.0 Landstar 112.40 +.65 -11.9 LaredoPet 9.35 -.09 +14.1 LVSands 79.31 +.01 +21.1 LaSalleH 34.00 +.15 +237.3 LegacyRes 5.43 -.81 -12.8 LeggPlat 41.63 -.02 -21.1 LendingClb 3.26 -.02 -18.6 LennarA 51.46 -.29 +1.3 LbtyASE 6.38 -.03 -19.7 LibtyGlobA 28.77 -.17 -17.5 LibtyGlobC 27. 92 -.31 -9.3 LibMCFor 31.00 -.41 -.5 LibtProp 42.78 -.10 +16.4 LilisEn n 5.95 +.46 -2.5 LincElec 89.26 +.02 +1.7 LockhdM 326.35 +1.03 -49.8 LomaNeg n11.56 -1.43 +10.9 LaPac 29.12 +.22 +3.8 Lowes 96.49 +1.80 +35.4 lululemn gs106.41 +1.14 -41.4 Luxoft 32.65 -10.55 +6.1 LyonBas A117.02 +1.36 M-N-0 +5.2 M&T Bk 179.89 -.87 +14.7 MB Fncl 51.05 +.69 +17.5 MBIA 8.60 -.05 -2.7 MDC 31.03 +.24 +3.6 MDU Res 27.84 -.07 -24.8 MGIC Inv 10.61 -.05 -6.2 MGM Rsts 31.32 -.28 +.8 MPLX LP 35.75 -.55 -4.8 MVC Cap 10.05 -.02 -41.4 Macquarie 37.59 -.47 +35.1 Macys 34.03 +.55 +14.0 Magna g s 64.58 -.60 -27.1 Mallinckdt 16.44 +.11 -7.2 Manulife g 19.35 -.14 +26.8 MarathnO 21.47 -.16 +19.9 MarathPt s 79.11 +.24 -2 6.2 MarinusPh 6.02 +.79 +1.6 MAR 137.87 +.28 +6.4 MartinMid 14.90 -.20 +2.2 MarvellTch 21.95 -.10 -14.6 Masco 37.52 -.02 +26.8 MasterCrd 191.91 -1.08 -4.3 MatadorRs 29.79 -1.27 +31.8 Match n 41.27 +.47 -1.9 Mattel 15.09 +.08 +12.5 MaximIntg 58.83 -.10 +15.3 McClatch rs10.30 +.15 +1.3 McCorm 103.19 +.20 -5.7 McDnlds 162.39 +.77 -7.6 McKesson144.03 -2.80 ... McEwenM 2.28 +.08 -3.7 MedProp 13.27 -.0 4 -32.2 MedleyCap 3.54 -.01 +7.7 Medtrnic 86.99 +1.73 -66.5 Melinta rs 5.30 -.93 +.1 MercadoL 314.93+10.14 +5.1 Merck 59.13 -.04 -9.9 MercGn 48.17 -.13 -27.0 Meredith 48.20 -.40 -8.6 Meritor 21.45 -.10 -5.1 MetLife 48.00 -.45 +8.6 MKors 68.37 +1.05 +49.5 MicronT 61.49 +1.52 +33.1 MicroSemi 68.73 +.20 +14.9 Microsoft 98.31 -.35 -3.1 Microvisn 1.58 -.09 -23.1 Middleby 103.75 -.73 +7.5 MdsxWatr 42 .92 +.47 -5.6 MHowHiInc 11.77 -.03 -29.7 MiMedx 8.87 -.09 +34.3 MitelNet g 11.05 +.03 -13.3 MitsuUFJ 6.30 -.06 -25.0 MolsCoorB 61.53 -.18 -7.6 Mondelez 39.56 +.11 +7.4 Monsanto 125.38 +.07 -21.6 MonstrBv s 49.62 -.39 -3.3 Moog A 83.98 -.02 +3.0 MorgStan 54.00 -.35 +8.6 Mosaic 27.86 -.19 +22.7 MotrlaSolu110.86 +.02 +.1 MurphO 31.08 -.55 -7.0 Mylan NV 39.33 -.30 -13.4 NCR Corp 29.43 -1.31 +20.9 NR G Egy 34.43 +1.28 -5.6 NRG Yld C 17.85 +.20 +16.9 nVent El n 26.57 +.27 -4.8 NXP Semi 111.51 -1.04 +14.2 Nabors 7.80 -.13 +20.5 Nasdaq 92.61 +.72 -6.5 NatFuGas 51.34 +.11 +.4 NatGrid 59.02 -.09 -4.8 NtHlthInv 71.74 +.13 +17.5 NOilVarco 42.31 -.59 +9.2 NatPresto 108.55 +.55 +9.5 Navient 14.59 +.20 +34.9 NektarTh 80.58 -2.22 +19.2 Neogen s 73.50 -.47 -92.5 Neovasc g .05 +.01 +23.1 NetApp 68.08 +1.29 +82. 0 Netflix s 349.29 +4.57 -27.1 NwGold g 2.40 +.12 +9.0 NJ Rscs s 43.80 +.15 +.9 NewMedia 16.93 +.16 +11.0 NewOriEd 104.30 +2.97 +1.4 NewResid 18.13 -.02 -8.4 NY CmtyB 11.92 -.06 +.5 NYMtgTr 6.20 -.02 +24.3 NY Times 23.00 -.15 -18.7 NewellRub 25.11 -.77 -7.5 NewfldExp 29.17 -.26 +6.5 NewmtM 39.97 +.38 -4.3 NewsCpA 15.52 +.04 +3.2 NextEraEn161.20 +.92 -3.2 NiSource s 24.85 +.18 -16.3 Nielsen plc 30.48 +.03+15.4 NikeB s 72.18 +.84 +25.4 NobleCorp 5.67 -.15 +25.5 NobleEngy 36.57 -.28 +30.7 NokiaCp 6.09 ... +5.6 NomadF n 17.85 +.30 -13.4 NordicAm 2.13 -.04 +2.9 Nordstrm 48.74 +1.12 +5.6 NorflkSo 152.99 +2.50 +37.1 NthnO&G 2.81 +.12 +8.4 NorthropG 332.81 +4.58 +2.8 NwstBcsh 17.20 -.01 -1.0 NwstNG 59.05 +.15 +.8 NorwCruis 53.67 +.82 -9.3 Novartis 76.17 -.26 +38.7 Novavax 1.72 +.02 -10.4 NovoNord 48.10 -.17 +32.3 NOW Inc 14.59 ... +18.6 NuSkin 80.95 -.28 -16.1 NuanceCm 13.72 -.29 +1.6 Nucor 64.61 +.39 +56.9 Nutanix n 55.36 -.92 -6.5 NuvDivA 13.14 +.02 -9.1 Nv AMT-Fr 15.69 +.12 -5.6 NvPfdInco 9.76 -.06 -.5 NuvEqtP 14.18 +.01 +28.0 Nvidia 247.69 +.15 +13.0 NxStageMd27.38 +.20 +4.4 OGE Engy 34.36 +.28 +1.2 OaktrSpL 4.95 -.03 +1.0 OaktStInco 8.48 ... +50.5 OasisPet 12.66 -.10 +13.8 OcciPet 83.86 -1.47 +10.8 OceanFst 29.08 +.42 +31.9 Oclaro 8.89 -.21 -34.7 OfficeDpt 2.31 +.02 +3.4 OldNBcp 18.05 ... -.8 OldRepub 21.21 +.07 -6.1 Olin 33.41 -.40 +8.5 OmegaHlt 29.87 +.13 -1.0 Omnicom 72.08 -.17 +19.5 OnSmcnd 25.02 +.87 -53.9 OneHorz rs .65 +.00 +24.2 ONEOK 66.38 -.35 -24.5 OpkoHlth 3.70 +.05 -1.7 Oracle 46.46 -.44 +26.3 Orbotch 63.44 -.05 +37.3 Organovo 1.84 -.15 -.4 Orthofix 54.49 +.10 -14.6 OshkoshCp7 7.60 -.15 +4.7 OtterTail 46.55 +.75 -13.3 OwensMin 16.36 -.10 -30.0 OwensCorn64.36 +.50 P-Q-R+28.6 PBF Engy 45.58 +.41 -2.2 PG&E Cp 43.83 -.02 +20.8 PGT Inc 20.35 -.05 +2.9 PNC 148.50 -1.23 -3.6 PNM Res 39.00 +.05 +5.1 POSCO 82.11 +.68 -12.3 PPG s 102.50 -.21 -11.1 PPL Corp 27.50 +.06 -8.2 Paccar 65.23 +.14 +10.6 Pagsegur n 35.05 +.74 +37.4 PalatinTch 1.18 +.08 +44.3 PaloAltNet209.15 +2.13 +19.3 PanASlv 18.56 +.44 +53.3 Pandora 7.39 -.01 +9.4 ParkHot n 31.45 +.13 -50.1 ParkDrl .50 -.01 -11.1 ParkerHan177.48 -.36 +1.7 ParsleyEn 29.93 -.85 -39.7 Patterson 21.80 +.52 -4.4 PattUTI 22.00 -.28 -3.2 Paychex 65.87 +.30 +10.8 PayPal n 81.55 +.47 -6.4 Pembina g 33.86 -.38 +3.8 PengthE g .83 -.00 +11.0 PnnNtGm 34.79 +.03 +6.2 PennantPk 7.34 +.06 -25.9 Penney 2.34 -.01 +.9 Penske 48.28 +.40 -35.7 Pentair 45.42 -.06 +1.0 PeopUtdF 18.88 -.01 -16.5 PepsiCo 100.18 -.27 +3.4 PerkElm 75.62 .40 -13.8 Perrigo 75.11 -.05 -.9 Pfizer 35.89 -.08 -22.8 PhilipMor 81.61 -.09 +11.5 PhilipsNV 42.13 -.12 +17.5 Phillips66 118.82 -.13 +2.5 PimIncStr2 10.69 +.03 -8.4 PinWst 78.02 +.52 +11.8 PioNtrl 193.23 -6.27 -22.2 PitnyBw 8.70 -.06 +13.0 PlainsAAP 23.32 -.84 +9.9 PlainsGP rs24.13 -.62 +14.5 PlatfmSpc 11.36 +.02 -8.9 PlugPowr h 2.15 +.01 -8.2 Polaris 113.82 -.11 -2.2 PolyOne 42.53 -.01 +1.8 Praxai r 157.50 -1.17 -54.5 Precipio n .55 +.04 +25.5 PrecDrill 3.79 -.03 -36.5 Pretium g 7.24 +.04 -17.0 PrinFncl 58.57 -.84 -29.7 ProAssur 40.20 -.15 ... ProLogis 64.48 -.29 -5.8 ProPetr n 18.99 -.11 -19.7 ProctGam 73.77 -.41 +11.2 ProgsvCp 62.63 +.40 +1.8 ProspctCap 6.86 ... -12.7 Prudentl 100.38 -.52 +.8 PSEG 51.93 +.58 -.9 PubStrg 207.14 +.47 -9.4 PulteGrp 30.12 +.11 +32.3 PureStrg n 20.99 -.72 -4.6 PMMI 7.07 ... +36.3 QEP Res 13.04 -.08 +17.3 QIAGEN 36.28 +.38 +22.0 Qorvo 81.23 -.07 -7.7 Qualcom 59.08 +.26 -28.5 Qudian n 8.96 -.05 +2.4 QstDiag 100.89 -.33 -37.9 QuickLog h 1.08 -.48 -13.5 QuratQVC A21.13 -.30 +4.7 RLJ LodgT 23.00 +.25 -22.1 RPX Corp 10.47 -.01 +11.0 RSP Perm 45.17 -.29 +30.0 RLauren 134.80 +1.47 -11.4 RangeRs 15.12 -.35 +12.2 RavenInds 38.55 -.55 +12.9 RJamesFn100.50 -.52 +21.0 Ray onier 38.27 -.20 +14.4 Raytheon 213.94 +2.80 -9.2 Realogy 24.07 -.36 +32.2 RealPage 58.55 +.05 -7.4 RltyInco 52.79 -.19 -39.1 RecroPhm 5.63 -6.79 +10.9 RedwdTr 16.43 -.14 -21.6 Regenrn 294.61 -.70 +10.8 RegionsFn 19.14 -.06 +9.6 RelStlAl 94.03 +.53 +18.6 Replgn 43.03 +.23 +6.1 ResCap rs 9.94 +.01 -5.7 RestBrnds 57.95 +.65 -10.9 RetailOpp 17.77 -.09 -13.2 RetailProp 11.66 -.07 +6.9 RexfordIR 31.18 -.17 -15.7 RiteAid 1.66 -.02 -8.9 RockwlAut178.90 -1.90 +1.6 RockColl 137.81 -.05 -28.2 Rogers 116.26 -1.74 -30.5 Roku n 35.99 +1.44 +8.9 Roper 281.95 +3.07 -6.8 BarrickG 13.48 +.15 ... BasicEnS .45 ... +12.0 Baxter s 72.41 +.06 +46.3 BaytexE g 4.39 -.07 -34.4 BeacnRfg 41.83 +2.04 -20.2 BeazerHm 15.32 +.06 +5.4 BectDck 225.60 -.65 -18.3 BedBath 17.96 +.12 -8.8 Bemis 43.59 +.14 -1.7 BerkH B 194.83 -1.12 -15.5 BerryPlas 49.58 -.17 +3.5 BestBuy 70.90 -5.05 -25.8 BigLots 41.68 +1.24 +21.2 Biocryst 5.95 +.02 -10.7 Biogen 284.41 +.66 +98.2 BioPhrmX .22 +.00 -4.5 BlkHillsCp 57.40 +.35 +3.6 BlackBerry 11.57 -.03 -.2 BlkHlthSci 36.44 +.32 -12.1 BlkMuniast 13.16 +.03 -.7 Blackstone 31.80 +.01 +7.0 BlockHR 28.06 +.30 +1.2 BloominBr 21.59 +.41 -23.6 BlueAprn n 3.08 +.11 +21.7 Boeing 359.00 -.21 +20.2 Bookin gHl2088.28 +3.03 +.9 BorgWarn 51.55 -.62 +26.4 BostBeer 241.55 +.70 +22.6 BostonSci 30.40 -.06 +29.0 Box Inc n 27.24 -.08 +4.4 BoydGm 36.58 +.33 -12.9 Brandyw 15.84 -.11 -25.5 BrigStrat 18.90 -.09 +12.7 Brinker 43.79 +.70 -14.0 BrMySq 52.69 +.19 +6.6 BristowGp 14.36 -3.63 -24.4 BritATob s 50.66 +.26 -18.9 BrixmorP 15.14 -.08 -5.2 BroadcInc 243.53 +2.97 -21.3 Brookdale 7.63 -.03 -14.4 BrkfInfra s 38.37 -.32 +13.0 Brunswick 62.40 +.16 -27.3 Buckeye 36.02 -.78 +6.9 CA Inc 35.57 +.13 -16.1 CBL Asc 4.75 +.02 -17.5 CBOE Glb102.78 -1.06 +10.3 CBRE Grp 47.75 -.10 -14.2 CBS B 50.60 +.09 -2.7 CF Inds s 41.41 +.15 +7.2 CIT Grp 52.76 -2.50 +9.6 CME Grp 160.01 -.10 -4.3 CMS Eng 45.25 +.49 -6.0 CNH Indl 12.59 -.03 +8.4 CNX Resc 15.86 ... +196.6 CRISPR n 69.65 +.08 +17.1 CSX 64.43 +.88 +37.5 CVR Rfng 22.75 +.75 -10.2 CVS Health65.12 -.45 -9.3 CYS Invest 7.28 -.04 -21.7 CabotO&G 22.38 -.40 +9.5 CadencB n 29.70 +.25 +1.0 Cadence 42.23 -.10 -.8 CaesarsEnt 12.55 +.10 +5.7 Cal-Maine 47.00 -.30 +3.2 CalaCvHi 12.23 -.05 -.3 CalAmp 21.36 +.25 +86.4 CalifRes rs 36.23 -.28 -10.6 CalifWtr 40.55 +.65 +2.7 CallonPet 12.48 -.66 -7.5 CalumetSp 7.13 -.10 -7.5 CamdenPT 85.11 -.77 -28.6 CampSp 34.34 +.08 -55.4 Camp Wrl n 19.93 +.66 -8.3 CIBC g 89.30 -.26 +1.5 CdnNR gs 83.77 -.37 +.1 CdnNRs gs 35.75 -.82 -4.3 CapOne 95.33 -.34 -20.2 CapSenL 10.77 -.03 +6.5 CapsteadM 9.21 -.02 +107.8 CpstnTur rs 1.60 +.16 +27.1 CaraThera 15.56 -1.00 -14.4 CardnlHlth 52.44 -.25 +4.2 CarMax 66.81 +.79 -3.3 Carnival 64.15 -.03 +16.6 CarpTech 59.46 +.07 +17.8 Carrizo 25.07 -.99 +.1 Caterpillar 157.70 -.04 -5.2 Cavium 79.47 -.48 +.7 CedarF 65.46 +.19 -23.8 Celgene 79.54 +1.88 -77.5 CelldexTh .64 -.02+18.8 CenovusE 10.85 -.07 -4.7 CntRsDvA 18.86 -.50 -7.7 CenterPnt 26.17 +.31 -16.8 CentAl 16.34 +.16 +11.0 CntryLink 18.52 -.49 -11.8 Cerner 59.44 -.03 -83.6 CescaTh rs .49 -.03 +7.7 ChemFinl 57.61 -.47 +2.5 Chemours n51.32 -.21 +14.5 CheniereEn61.67 -1.20 +14.9 ChesEng 4.55 -.09 +1.1 Chevron 126.61 -2.09 +14.4 Chicos 10.09 +.10 -3.0 ChinaSoAir 50.25 -.08 +50.0 Chipotle 433.43 -2.08 -6.9 ChurchDwt s46.73 -.36 +18.4 CienaCorp 24.79 +.28 -13.4 Cigna 175.85 -1.24 -22.2 Cimarex 94.95 -.69 -6.1 CinnFin 70.43 -.45 -.9 Cinemark 34.50 -.10 -26.1 Cirrus 38.30 -.19 +13.8 Cisco 43.57 -.11 -6.9 Citigroup 69.31 -.93 -1.0 CitizFincl 41.54 -.25 +21.1 CitrixSy s 106.56 +.01 +35.0 CleanEngy 2.74 +.12 +16.8 ClevCliffs 8.42 -.02 -19.5 Cloro x 119.69 +.25 -7.8 CocaCola 42.32 -.08 -5.0 CocaCEur n37.84 -.36 +11.9 Coeur 8.39 +.09 +6.9 CognizTch 75.93 +.17 -10.1 CohStQIR 11.37 -.04 -8.8 CohStSelPf 25.76 +.05 -17.2 ColgPalm 62.49 -.23 -48.4 ColNrthS n 5.89 +.08 -20.7 Comcast s 31.63 -.25 +14.0 Comerica 99.00 +.01 -23.5 CommScpe28.95 -.14 +37.6 CmpTask 7.02 +.16 +202.9 CmstkH rs 5.15 +3.13 +39.0 Comtech 30.74 -.35 -1.6 ConAgra 37.06 +.11 -5.3 Co nchoRes142.24 -1.41 +12.4 ConnWtrSv 64.55 +.67 +24.7 ConocoPhil 68.45 -.67 -8.4 ConsolCom11.16 +.04 -10.7 ConEd 75.88 +.78 -5.1 ConstellA 216.96 +.38 +26.6 ContlRescs 67.04 -.64 -28.7 CooperTire 25.20 -.20 +22.0 Copart s 52.71 -.25 A-B-C -1.5 ADT Inc n 7.70 +.03 +14.4 AES Corp 12.39 +.20 ... AFLAC s 45.31 ... -6.4 AGNC Inv 18.90 -.28 -20.3 AK Steel 4.51 +.01 +1.0 AMC Ent 15.25 +.05 -15.7 AT&T Inc 32.78 +.45 +7.5 AV Homes 17.90 +.20 +1.8 AXA EqH n 21.78 +.06 -9.2 AXT Inc 7.90 +1.25 +9.5 AbbottLab 62.51 +.67 +6.6 AbbVie 103.14 -2.46 +48.8 AberFitc 25.93 +.48 +17.5 Abraxas 2.89 -.09 -42.0 AcadiaPh 17.47 +.47 -21.9 AccelrDiag 2 0.45 -.55 +1.6 Accenture 155.59 +.28 +15.1 Accuray 4.95 -.10 +67.9 AcelRx 3.40 +.25 +11.8 ActivsBliz 70.80 -.94 -30.8 Adient n 54.47 -.39 +39.9 AdobeSy 245.15 +1.24 -2.0 AdvEnId 66.15 +.59 +30.4 AMD 13.41 +.31 -11.9 Aecom 32.73 -.03 +3.4 AeroViron 58.06 +1.45 -1.8 Aetna 177.12 -.22 +33.3 AeviGeno 1.60 ... -4.3 Agilent 64.12 -.41 -8.3 Aircastle 21.44 +.14 +19.1 AkamaiT 77.48 +.46 +335.1 AkersBios .58 -. 01 -56.6 Akorn Inc 14.00 +.30 -15.7 AlamosGld 5.49 +.24 -18.6 AlaskaAir 59.87 +1.45 -36.6 AlaskCom 1.70 -.01 -25.7 Albemarle 95.02 -6.82 -8.8 Alcoa Cp 49.15 +.58 -2.0 Alexion lf 117.14 -.99 +14.5 Alibaba 197.37 +.57 +42.7 AlignTech 317.04 +8.84 +16.6 AllegTch 28.14 -.17 -1.9 AllegiantT 151.80 +1.30 -6.1 Allergan 153.66 -2.29 +2.0 Allete 75.88 +.65 -7.6 AllnceRes 18.20 -.50 +12.8 AlliBern 28.25 +.05 -4.4 AlliantEg s 40.75 +.26 ... AllisonTrn 43.08 -.13 -8.8 Allstate 95.52 -.07 -7.2 AllyFincl 27.05 -.07 -22.1 AlnylamP 98.97 +.87 +3.1 Alphabet C1079.24 -.45 +3.0 Alphabet A1085.45 -.51 -5.3 AlpTotDiv 8.97 ... +10.5 Altaba 77.17 +.72 -12.7 Altice n 18.53 -.25 -21.7 Altria 55.89 +.01 +36.2 AmTrstFn 13.72 -.04 +37.1 Amazon 1603.07 +1.21 -14.2 Ambarella 50.40 -.38 -.4 Ameren 58.78 +.89 +5.0 AFMult i 6.35 ... -4.9 AMovilL 16.31 -.24 -16.3 AmAirlines 43.56 +.76 -3.7 AmAxle 16.40 +.16 +21.4 AEagleOut 22.82 +.39 -9.1 AEP 66.84 +.37 +2.7 AmExp 102.01 +.08 -9.9 AmIntlGrp 53.71 -.43 -2.9 AmOutBr 12.47 +.55 -2.9 AmStsWtr 56.25 +1.10 -5.0 AmTower 135.50 -1.33 -10.3 AmWtrWks 82.05 +1.11 -11.5 Amerigas 40.91 -.13 -15.8 Ameriprise142.62 +.45 -8.4 AmeriBrgn 84.09 +.13 +5.0 Ametek 76.06 +1.14 +2.3 Amgen 177.96 -1.98 +10.7 AmicusTh 15.93 +.77 ... Amphenol 87.80 -.40 +28.7 Anadarko 69.06 -1.27 +6.8 AnalogDev 95.04 +.65 +25.9 Andeavor 143.99 -.01 -16.5 AnglogldA 8.51 +.22 -14.2 ABInBev 95.75 +.98 -12.4 Annaly 10.41 -.09 -3.1 AnteroRes 18.42 -.42 +2.5 Anthem 230.62 -1.44 -86.1 AntherP rs .23 -.04 -8.3 Anworth 4.99 -.01 -2.3 Apache 41.26 -1.31 +.9 ApolloInv 5.71 -.02 +11.2 Apple Inc 188.15 -.2 1 -.7 ApldMatl 50.77 +.43 -10.3 ApldOptoel 33.93 +.26 -12.0 AquaAm 34.54 +.52 +174.5 ArQule 4.53 +.21 +34.5 ArcBest 48.10 +.90 +3.7 ArcelorM rs 33.50 -.04 +11.8 ArchDan 44.81 +.01 -32.2 Arconic 18.48 -.16 -26.6 ArcosDor 7.60 -.10 -42.4 Ardelyx 3.80 -.10 +6.6 AresCap 16.75 +.01 +7.8 AresMgmt 21.55 +.05 +7.2 AristaNetw252.61 -3.37 +22.2 ArrayBio 15.64 -.12 -7.2 ArrowEl 74.65 +.14 +34.0 AscenaRtl 3.15 +. 07 +9.4 Ashland 77.87 +.12 +6.3 AstraZen s 36.88 +.04 +17.4 AtHomGr n 35.69 -.06 +1.9 ATMOS 87.49 +.52 +32.5 Autodesk 138.92 -.39 +11.2 AutoData 130.27 +.91 -18.3 AVEO Ph h 2.28 -.07 -5.1 AveryD 108.98 +.63 -72.9 Avingr nrs 1.97 -.26 -2.0 AvisBudg 43.02 +.16 +1.7 Avista 52.38 -.04 -12.1 Avon 1.89 -.02 -23.0 B&G Foods 27.05 -.30 -12.3 B2gold g 2.72 +.05 +10.5 BB&T Cp 54.96 -.31 -11.7 BCE g 42.38 -.11 -21.2 BGC Ptrs 11.91 -.09 +14.6 BHPBil plc 46.17 -.79 +8.9 BP PLC 45.75 -.70 +46.5 BP Pru 29.45 +.35 -51.2 B&W Ent n 2.77 +.20 +2.6 Baidu 240.28 -.11 +12.7 BakHuGE n35.67 -.37 +19.8 Balchem 96.52 +.03 +1.3 BallCorp s 38.35 ... -30.6 BallardPw 3.06 -.02 +2.3 BkofAm 30.21 -.23 -1.6 BkMont g 78.70 -.57 +6.3 BkNYMel 57.24 -.21 -3.5 BkNova g 62.26 -.30 -17.9 BarnesNob 5.50 +.10YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 NM DJFMA 2,680 2,720 2,760 S&P 500Close: 2,727.76 Change: -5.53 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,424.43 Change: -1.53 (flat) 10 DAYSAdvanced 1411 Declined 1426 New Highs 63 New Lows 41 Vol. (in mil.) 3,231 Pvs. Volume 3,296 1,976 1,964 1347 1467 112 46 NYSE NASDDOW 24877.36 24605.90 24811.76 -75.05 -0.30% s s t +0.37% DOW Trans. 10885.12 10710.18 10852.75 +125.40 +1.17% s s s +2.27% DOW Util. 686.02 678.91 685.62 +4.94 +0.73% s t s -5.22% NYSE Comp. 12723.09 12625.69 12696.69 -46.71 -0.37% t s t -0.88% NASDAQ 7435.38 7357.50 7424.43 -1.53 -0.02% s s s +7.55% S&P 500 2731.97 2707.38 2727.76 -5.53 -0.20% s s s +2.03% S&P 400 1953.66 1936.81 1951.55 +1.02 +0.05% s s s +2.68% Russell 2000 1630.31 1616.59 1628.22 +0.61 +0.04% s s s +6.04% Toronto TSX 16171.46 16086.03 16113.62 -20.18 -0.13% t s s -0.59%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 fell to 2.98 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.89 1.91 -0.02 .93 6-month T-bill 2.08 2.10 -0.02 1.07 52-wk T-bill 2.26 2.29 -0.03 1.16 2-year T-note 2.51 2.53 -0.02 1.29 5-year T-note 2.81 2.83 -0.02 1.82 7-year T-note 2.94 2.90 +0.04 2.07 10-year T-note 2.98 2.99 -0.01 2.25 30-year T-bond 3.13 3.15 -0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.02 2.05 -0.03 1.57 Barclays USAggregate 3.34 3.40 -0.06 2.53 Barclays US Corp 3.99 4.04 -0.05 3.21 Barclays US High Yield 6.38 6.36 +0.02 5.51 Moodys AAA Corp Idx 4.02 4.05 -0.03 3.84 10-Yr. TIPS .86 0.85 +0.01 .43Commodities U.S. crude oil prices fell 1.6 percent, and natural gas prices rose roughly 1 percent. Gold rose more than 1 percent and silver prices rose 1.7 percent.Crude Oil (bbl) 70.71 71.84 -1.57 +17.0 Ethanol (gal) 1.50 1.50 -0.47 +12.6 Heating Oil (gal) 2.27 2.29 -1.00 +9.2 Natural Gas (mm btu) 2.94 2.91 +0.89 -0.4 Unleaded Gas (gal) 2.23 2.26 -1.16 +24.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1303.70 1289.30 +1.12 -0.2 Silver (oz) 16.62 16.34 +1.73 -2.6 Platinum (oz) 912.60 900.80 +1.31 -2.3 Copper (lb) 3.09 3.06 +0.82 -5.9 Palladium (oz) 969.70 973.30 -0.37 -9.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.04 1.05 -1.00 -15.1 Coffee (lb) 1.23 1.22 +0.95 -2.7 Corn (bu) 4.04 4.09 -1.04 +15.3 Cotton (lb) 0.87 0.87 +0.57 +11.2 Lumber (1,000 bd ft) 589.30 579.30 +1.73 +31.5 Orange Juice (lb) 1.68 1.69 -0.36 +23.8 Soybeans (bu) 10.36 10.39 -0.34 +8.8 Wheat (bu) 5.30 5.31 -0.14 +24.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3385 +.0038 +.28% 1.2945 Canadian Dollar 1.2888 +.0046 +.36% 1.3431 USD per Euro 1.1727 +.0029 +.25% 1.1195 Japanese Yen 109.28 -.79 -.72% 111.80 Mexican Peso 19.7122 +.1082 +.55% 18.5050 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5700 +.0003 +.11% 3.5841 Norwegian Krone 8.0949 -.0000 -.00% 8.3537 South African Rand 12.4285 -.0000 -.00% 12.9225 Swedish Kron a 8.7589 +.0001 +.09% 8.6867 Swiss Franc .9915 +.0047 +.47% .9754 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3197 -.0029 -.22% 1.3360 Chinese Yuan 6.3773 -.0155 -.24% 6.8908 Hong Kong Dollar 7.8478 -.0018 -.02% 7.7886 Indian Rupee 68.283 +.024 +.04% 64.681 Singapore Dollar 1.3390 -.0047 -.35% 1.3869 South Korean Won 1082.02 +3.39 +.31% 1120.80 Taiwan Dollar 29.97 -.00 -.00% 30.16 ASIA/PACIFICForeign Exchange The dollar fell against the British pound, euro and the Japanese yen. The dollar rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +3.4 RossStrs s 82.96 +.35 +2.7 Rowan 16.08 -.05 -5.8 RoyalBk g 76.91 -1.95 -10.5 RylCarb 106.70 +.37 +6.5 RoyDShllB 72.72 -1.33 +4.5 RoyDShllA 69.72 -1.18 -17.2 Ryder 69.67 +1.50 S-T-U+13.6 S&T Bcp 45.24 -.11 -10.8 SCANA 35.47 +.44 -5.2 SLGreen 95.72 -.51 +2.7 SLM Cp 11.61 -.06 +17.3 SM Energy 25.89 -.66 +45.8 SRC Eng 12.44 -.18 +8.5 SabnR 48.40 +.50 +7.1 SabraHltc 20.10 +.17 +16.5 SabreCorp 23.88 +.10 +15.3 Saia Inc 81.58 +2.33 +64.2 SailptTch n 23.81 +.51 -.8 StJoe 17.90 -.15 +25.9 Salesforce128.74 +.65 -17.1 SallyBty 15.56 +.10 -22.5 SJuanB 6.39 ... -30.7 SanchezEn 3.68 .20 -23.6 SanderFm106.02 -1.00 -10.1 Sanofi 38.64 +.03 +7.2 SantCUSA 19.96 -.45 +5.7 Schlmbrg 71.22 -2.23 ... ScholRck n 15.50 ... +13.2 Schwab 58.14 -.79 -8.2 ScorpioTk 2.80 +.02 -25.4 Scynexis 1.73 +.14 +9.6 Sea Ltd n 14.61 +.35 +99.1 SeadrillLtd .46 +.05 +39.3 SeagateT 58.28 ... -7.5 SealAir 45.62 +.15 -7.5 SearsHldgs 3.31 -.08 +32.3 Seaspan 8.93 -.06 -1.6 SempraEn105.21 +.35 +76.4 SenesTc n 1.27 -.22 -11.0 SenHous 17.04 +.16 +34.6 ServcNow 175.52 +1.56 +151.5 SesenBio 2.04 +.01 -5.7 Sherwin 386.48 +1.98 -7.7 ShipFin 14.30 -.10 -24.8 SignetJwlrs 42.53 +1.34 -7.5 SimonProp158.78 -.48 +29.1 SiriusXM 6.92 -.01 -20.0 Skechers s 30.26 +.07 +4.9 SkywksSol 99.58 -.48 +15.8 SmartFn rs 25.12 +.12 -11.6 Smucker 109.84 -.38 -27.4 SnapInc A n10.60 -.05 -12.9 SnapOn 151.76 +.58 +25.5 SodaStrm 88.29 +.32 +7.1 SolarCap 21.65 ... +50.3 SolarEdg n56.45 -5.20 -2.4 SonocoP 51.85 +.12 +3.4 SonyCp 46.46 -.01 +109.2 SorrentoTh 7.95 +.40 ... SourcC 40.75 +.45 +4.5 SoJerInd s 32.64 -.20 -8.0 SouthnCo 44.25 +.26 -21.8 SwstAirl 51.21 +.89 -20.3 SwstnEngy 4.45 -.16 +.7 SpiritRltC 8.64 -.05 +40.4 Splunk 116.31 -.33 -12.4 Sprint 5.16 +.02 +60.2 Square n 55.55 +.46 -13.7 StanBlkDk 146.37 -.34 -14.5 StarGas 9.19 -.2 7 +.4 Starbucks s57.68 +.19 +3.2 StateStr 100.71 +.29 +15.4 StlDynam 49.79 +.02 +204.3 SteinMart s 3.53 +.33 +.8 SterlingBc 24.80 +.05 +.2 StoreCap 26.10 -.12 +13.0 Stryker 175.04 -.38 -4.7 SubPpne 23.08 +.06 +.1 SunCmts 92.91 -.45 -21.2 SunHydrl 51.00 +.14 +10.1 Suncor g 40.43 -.24 +5.2 SunPower 8.87 +.05 +4.7 SunstnHtl 17.30 +.19 +7.2 SunTrst 69.23 -.10 +22.7 SupEnrgy 11.82 -.11 -9.6 SupGpCos s 24.15 +.10 -33.2 Switch n 12.15 +.07 -25.2 Symantec 20.99 -.33 -7.0 Synchrony 35.90 -.22 -24.7 SynrgyPh 1.68 +.08 +3.9 Synopsys 88.56 -1.77 +13.8 SynovusFn 54.57 -.05 +6.4 Sysco 64.59 +.49 -10.3 T-MobileUS56.98 -.04 +45.5 TAL Educ s 43.24 -.49 -54.7 TC PpLn 24.05 -.80 +26.9 TCF Fncl 26.01 ... -.8 TE Connect94.32 -.19 +16.1 TJX 88.74 +.85 +5.4 TahoeRes 5.05 -.25 +2.1 TakeTwo 112.07 -.53 +486.0 TandmD rs 13.83 +.08+39.7 Tantech n 3.61 +.06 +.8 Tapestry 44.57 -.04 -2.3 TargaRes 47.29 -1.22 +8.7 Target 70.94 -.23 -18.8 Taubmn 53.11 -.15 -17.8 TechData h 80.51 +.33 +1.8 Technip 31.86 -.71 +5.2 TeckRes g 27.52 +.17 +45.2 Teladoc n 50.60 +.75 +122.3 TenetHlth 33.70 +.55 -19.9 Tenneco 46.89 -.15 +.9 Teradata 38.80 +.41 -8.0 Teradyn 38.52 +.05 +5.2 TerraNitro 83.96 ... -10.8 Tesla Inc 277.85 -1.22 +6 .0 TexInst 110.75 -.32 +15.5 TexRdhse 60.82 +.63 -18.8 Textainer 17.45 -.15 +18.2 Textron 66.90 +.23 +.8 TherapMD 6.09 +.14 +13.7 ThermoFis215.97 -.55 -12.0 ThomsonR 38.35 -.21 -36.9 Thor Inds 95.08 +.05 +41.4 3D Sys 12.22 -.15 -15.3 3M Co 199.41 +.74 +21.6 Tiffany 126.44 +.39 +3.1 TimeWarn 94.26 +.26 +.4 Timken 49.35 +.20 -88.4 Tintri n .59 -.21 -16.6 TollBros 40.04 +.13 -5.0 Torchmark 86.21 -.37 +.4 TorDBk gs 58.83 -.04 +10.4 Total SA 61.04 -.35 +4.1 Toyota 132.44 -2.39 -13.9 TrCda g 41.86 -.40 +64.2 TransEntx 3.17 +.25 +22.3 Transocn 13.06 -.32 -3.7 Travelers 130.65 -.25 +.6 TriContl 27.09 -.05 -.8 TriCntl pf 50.00 ... +19.7 TriNetGrp 53.08 -.22 -6.6 Trinity 34.98 +.18 +42.5 TripAdvis 49.09 +.41 -6.9 TrueBlue 25.60 -.05 -4.9 TrstNY 8.75 -.10 -8.2 TuesMrn 2.53 -.08 -27.9 Tuppwre 45.21 -.16 -15 .5 TurqHillRs 2.90 .. +827.2 TurtleBc rs 16.80 -.54 +12.7 21stCFoxA 38.93 +.16 +12.8 21stCFoxB 38.50 +.26 +125.5 Twilio n 53.22 +.68 +39.6 Twitter 33.52 +.10 -5.5 TwoHrbI rs 15.36 -.19 +37.7 2U 88.80 -.45 -14.4 Tyson 69.38 +.33 -13.2 UBS Grp 15.97 -.18 -8.1 UDR 35.40 -.20 +6.6 UGI Corp 50.03 +.70 +11.9 US FdsHl n 35.72 +.47 -1.9 US Silica 31.94 -.97 +36.4 USA Tech h13.30 -.35 -26.9 UltraClean 16.87 +.0 3 -79.0 UltPetro n 1.90 -.14 +14.8 Umpqua 23.88 -.11 +42.6 UndrArm s 20.58 +.51 +38.1 UnAr C wi 18.39 +.50 +6.6 UniFirst 175.75 +.80 -.1 UnilevNV 56.27 -.24 +8.6 UnionPac 145.66 +1.39 +.3 Unit 22.06 -.29 +4.6 UtdContl 70.47 +.93 -3.0 UPS B 115.63 +.35 -2.6 UtdRentals167.41 -.36 -5.4 US Bancrp 50.67 -.27 +1.6 USSteel 35.77 +.33 -.1 UtdTech 127.40 -.18 +10.1 UtdhlthGp 242.73 -1.53 +14.9 UnitGrp 20.44 +.1 6 +19.7 UnvslCp 62.85+14.40 -29.8 UnumGrp 38.54 +.03 -6.8 UraniumEn 1.65 +.03 +20.3 UrbanOut 42.19 +1.39 V-W-X-Y-Z+11.1 VF Corp 82.21 +.93 -5.0 VICI Pr n 19.85 -.05 +6.9 ValeantPh 22.22 +.02 +32.6 ValeroE 121.88 +.83 +15.0 VlyNBcp 12.90 +.02 -17.0 Valvoline n 20.80 +.04 +.8 VangDivAp102.83 +.24 +7.4 Vectren 69.85 +.16 -11.5 Ventas 53.09 -.47 +86.6 Verastem 5.73 +.40 -9.9 Vereit 7.02 -.02 +29.4 VeriFone 22.92 +.05 +12.0 Verisign 128.17 -.04 -8.1 VerizonCm 48.64 +.05 -11.5 ViacomB 27.28 +.09 -7.1 ViadCorp 51.45 -.4 5 +12.9 Viavi 9.87 -.10 +15.7 Visa s 131.89 +.01 +2.7 VishayInt 21.30 -.20 +31.4 VistraEn n 24.08 +.85 +85.9 Vivus .94 +.05 +9.1 VMware 136.77 -1.46 -17.6 Vodafone 26.30 -.29 -.4 VulcanM 127.91 -1.38 +124.5 W&T Off 7.43 -.29 +18.0 WD 40 139.25 +1.05 -6.4 WEC Engy 62.15 +.71 -4.9 WP Carey 65.52 -.24 +27.1 WPX Engy 17.88 -.31 -16.1 WalMart 82.85 -.16 -12.7 WalgBoots 63.41 -.50 +33.0 WarrMet n 2 6.23 -.2 7 +4.6 WashPrGp 7.45 -.08 -8.1 WREIT 28.60 -.05 -3.9 WsteMInc 82.93 +.10 +.5 Waters 194.14 -.01 -15.8 WeathfIntl 3.51 +.01 +15.7 WebsterFn 64.98 -.37 +81.3 WtWatch 80.30 +.32 -13.7 WeinRlt 28.37 -.07 -14.3 Welbilt 20.15 +.33 -9.9 WellsFargo 54.67 -1.51 -11.8 Welltower 56.25 -.53 +.5 Wendys Co 16.51 +.23 +3.4 WestarEn 54.58 +.36 -4.3 WAstInfSc 11.28 +.03 +10.0 WDigital 87.46 -1.04 +5.5 Ws tnUnion 20.06 -.0 6 -12.0 WestpacBk 21.46 +.04 -4.0 WestRck 60.66 -.11 +4.0 Weyerhsr 36.66 -.16 -.4 WheatPr g 22.04 +.12 -10.5 Whrlpl 151.01 -13.64 +90.9 WhitngPet rs50.54 -.24 +47.0 WildhRs n 27.07 +.18 -10.8 WmsCos 27.19 -.50 +4.0 WillmsPtrs 40.35 -.62 +.5 WmsSon 51.96 +2.78 -27.6 Windstm rs 1.34 -.11 +.1 WT MCD s 35.31 +.06 -1.8 Woodward 75.15 +.08 +28.3 Workday 130.50 +.98 -25.9 WorldFuel 20. 85 -.38 +92.2 WldW Ent 58.78 +1.57 +7.8 Worldpay 79.28 -1.49 +8.2 Worthgtn 47.68 -.09 +11.8 WrightMed 24.83 +.09 +14.9 Wynn 193.65 -.96 +58.3 XL Grp 55.67 -.10 -6.8 XcelEngy 44.84 +.48 -3.6 Xerox rs 28.11 +.08 +2.0 Xilinx 68.74 -.02 -26.6 YRC Wwde10.56 +.03 -7.1 Yamana g 2.90 +.09 +2.4 Yandex 33.54 -1.00 +3.5 Yelp 43.41 -1.06 -3.2 YorkWater 32.80 +.35 +2.3 YumBrnds 83.47 +.38 -3.1 Yum China 38.78 + .22 +16.2 ZTO Exp n 18.42 +.52 -15.7 Zagg 15.55 +.30 -6.4 ZayoGrp 34.46 -.27 +66.6 Zendesk 56.39 +.68 +36.9 ZillowC n 56.00 +1.44 -7.4 ZimmerBio111.74 -.97 +13.8 ZionsBcp 57.86 -.15 +17.6 Zoetis 84.75 -.13 +3.5 Zynga 4.14 +.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. Source :The Associated Press.DOW 24,811.76 -75.05 NASDAQ 7,42 4.43 -1.53 S&P 500 2,727.76 -5.53 10-YR T-NOTE 2.98% -.01 30-YR T-BOND 3.13% -.02 CRUDE OIL $70.71 -1.13 GOLD $1,303.70 +14.40 EURO $1.1727 +.0029q q q q q q q q q q 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 21

The Sun /Friday, May 25, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Something's been puzzling me. I'm a 71-year-old female, and my cholesterol tends to hover around the 240 mark. However, I had to give up bread for several weeks due to oral surgery, and my next blood test results showed my cholesterol had plummeted 40 points, to 206. (I actually had them double-check, since I thought they had given me someone else's report!) I asked my doctor about this, but he didn't know of any reason for it to happen. My husband thinks it may have something to do with the yeast. Do you have any ideas? „ R.R. ANSWER: No, I don't think it's the yeast; I think it's because you are eating fewer carbohydrates from bread, which get quickly converted to sugar and enters the blood. Sugar has eects on blood cholesterol (especially on triglycerides). Although a 20 percent drop is higher than the average, it's not out of the expected range. The other thing that is often forgotten is what you changed your diet to. If you ate overall fewer calories, you may have lost a few pounds, and sometimes that can have a big benecial eect on cholesterol. It also may be the case that you ate more ber from vegetables, nuts and fruits, which in itself can help reduce cholesterol. It was wise to double-check, because although the lab only rarely makes mistakes, the level in the body does vary a bit. It's possible that the 240 was higher than your average and the 206 was lower. Following the trend helps prevent those kinds of errors. DEAR DR. ROACH: There is a lot of information about how much one should exercise that doesn't seem to apply to seniors. I am a 76-year-old man in acceptable health for my age. I have never fallen, but my balance has declined some. I walk about 30 leisurely minutes a day, but I wouldn't say any of the walk could be dened as "cardio." When walking on uneven ground, I use a walking stick. I am active in my yard; I mow my lawns and tend vegetable and ower beds. Is this enough of an exercise regimen? „ L.S. ANSWER: You are doing a lot better than most people who are 76. The optimal for you depends, because your exercise regimen has to work for your life. I can say that people who exercise a bit more than you do (including some work with weights and some more vigorous exercise to get the heart rate up „ that's what denes "cardio") are likely to have a slightly lower risk of many diseases; however, it's very wise to be cautious when you have a balance issue, even if you have never fallen. Using a walking stick is great if it helps you (many people have written to say that they use one or two sticks to help maintain balance). What you don't want is an exercise regimen that you won't like to do, because people quickly quit exercising if they aren't enjoying at least some aspect of it. So, keep doing what you are doing: It will help prevent loss of balance, strength and function. READERS: The booklet on diverticulitis explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 502 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I was divorced seven years ago. My ex-wife, "Annie," and I were married almost seven years and had what I thought was a great relationship. Then we bit o more than we could chew nancially. I began working long hours to get us out of the pit, which created distance between us until divorce became inevitable. We tried working things out ve years ago. It failed. Since then, I have been in a handful of relationships that ultimately went down in ames. Three months ago, I rekindled one of those relationships, but it ended quickly because, in a moment of passion, I called her by Annie's name. I contacted Annie and shared it with her hoping for something. A month later, I lost my mother to lymphoma and contacted Annie as a shoulder to lean on because I had no one else. She has a new ance now, and when she told me, I was devastated. I have started talking to someone new, and it's going well so far, but I nd myself dreaming about Annie and longing for her and the good times. How do I get over her? I nd myself looking at mutual friends' Facebook pictures just to get a glimpse of her. „ Torn Apart In Texas DEAR TORN: Stalking your ex-wife on Facebook isn't going to get you what you want. It won't win her back or help you to get on with your life. What WILL help will be to start talking with a licensed mental health professional who can help you begin to reorient your thinking and start living in the present rather than the past. Please consider it, because your emotional dependence on your ex is neither helpful for you nor productive. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com/scholarship and learn more. The deadline is fast approaching. Dear Heloise: How safe am I in my recreational vehicle during a LIGHTNING STORM? The bulk of the RV is berglass, but it sits on rubber tires. „ Henry U., Evergreen, Colo. Henry, in the event of a lightning storm, go to the metal tow vehicle (car or truck) and get inside. The tow vehicle has a metal roof and sides, which allows the voltage to ow around the vehicle, keeping you much safer than being in a berglass box. Don't depend on your tires to save you from a lightning strike in your berglass RV. If your RV is all metal, you'll probably be OK. „ Heloise Dear Heloise: Please tell your readers that if they have an old blanket or annel-backed tablecloth, they should roll it up and store it in their car's trunk. If ever stranded on the road, you can wrap up in it for warmth, or use it for shade from the heat. „ William A., Ames, IowaGiving up bread produces a mysterious cholesterol drop Long hours and debt led to married man's devastation Recreational lightning?Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, May 25, 2018 ARIES (March 21-April 19). Its minor things that happen today „ subtle, even. Your interpretation of events will inuence your destiny (and mood!) more than the events themselves. TAURUS (April 20-May 20). Certain people have proven to be so much trouble for you that you know to avoid them completely. As for the unknown trouble sources „ its just a sense you get, and today an extremely accurate one. Heed your own warning. GEMINI (May 21-June 21). You have an excellent rapport with a lot of dierent kinds of people. But what you have with one person is much more. Its a deep and lasting connection, made possible by your intimate understanding of this persons pain and joy. CANCER (June 22-July 22). You may be in line for a certain product, but its not the product youre after, not really. You want the experience „ the dance of this. You want the story this quest is sure to give you. LEO (July 23-Aug. 22). You wonder if the right sort of partnership could lift your life to a new place. What would the relationship have to be? What would you ask of the other person? There may be a way to embody these things yourself. VIRGO (Aug. 23-Sept. 22). The saying goes: You get out what you put in.Ž Thats not entirely true. If you wanted the same thing you put in, youd just keep it. As for the trades youre currently making, some no longer seem fair or worth it. LIBRA (Sept. 23-Oct. 23). If a tourist came into your life right now, that person would see some parts of it as romantic, fascinating and fun and other parts as uncomfortable and in need of a lift. What do you see with your touristŽ eyes? SCORPIO (Oct. 24-Nov. 21). Most people wait for holidays and breaks to spend time with the ones they love, but you dont have to. You can create the moments; steal them. Youll be inspired to make up your own meaningful events. SAGITTARIUS (Nov. 22-Dec. 21). Believing is a funny thing. You sometimes believe in things you know arent real because its more interesting that way, or because everyone is doing it, or because what the belief encompasses is more real than reality. CAPRICORN (Dec. 22-Jan. 19). There are a number of things that are far more contagious than head colds: manners of thought, luck, attitudes, sayings, skills, abilities, viewpoints... Youll be in the mix and picking up plenty. AQUARIUS (Jan. 20-Feb. 18). You want clarity, productivity, high energy and success. Well, you want at least three of those things anyway, and theres one youre not so sure of. If you can convince yourself, the impediments will fall away. PISCES (Feb. 19-March 20). For a discipline to make a dierence in your life it must be constant in nature. Repetition is the only way a practice can become engrained as second nature and adopted as character. TODAYS BIRTHDAY (May 25). You are learning to use your emotions (both positive and negative) for what they can give the world. Joy is a contagion. Anger is motivation. What you used to envy others for, you now embody. This new relationship to your feelings will translate into improved relationships and very successful projects. Libra and Scorpio adore you. Your lucky numbers are: 4, 9, 20, 33 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, May 25, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, May 25, 2018 LOS ANGELES „ Tom Kelly grew up on a Northern California farm and once thought of becoming a cowboy before World War II got in the way. He enlisted in the U.S. Army Air Forces instead, and on March 11, 1944, the 21-year-old 2nd lieutenant was aboard a B-24 bomber with 10 others when it was struck by Japanese antiaircraft “re and plunged into the Paci“c Ocean. When the plane Kelly and his fellow crew members called Heaven Can Wait was found at the bottom of a bay off the coast of Papua New Guinea, a wave of exhilaration „ albeit one mixed with grief „ washed over his family, including many members too young to have ever met him. This discovery of where the wreck is, of seeing pictures and videos of the wreck on the ”oor of Hansa Bay. My goodness, it brings closure in a way we didnt expect,Ž Scott Althaus of Chicago said. On Memorial Day 2013 Althaus launched what would quickly become a family-wide project to learn everything relatives could about the young man who grew up thinking hed be a cowboy but then, inspired by his military service, decided he wanted to be a pilot instead. He was the bombardier on Heaven Can Wait. He was a very gregarious man. He kept up correspondence with I think 38 different people stateside while he was overseas. He was just everybodys friend, very well liked,Ž said Althaus, Kellys “rst cousin once removed. It would have been something to see what he would have done after coming back from the war if that had been his outcome.Ž A year ago Kellys family turned over what they learned to Project Recover, a team of marine scientists, historians, archaeologists, divers and others who seek out military crash sites connected to cases involving those listed as Missing in Action. The organization announced the “nd Monday, and said its search was aided greatly by what the family provided, including eyewitness narratives, military reports, ”ight documents and even diary entries from crew members on planes ”ying in formation with Kellys when it was hit. This also marked the “rst time that an MIA family had provided his group such support, said Eric Terrill, Project Recovers co-founder and leader of the search. The results from our efforts in Hansa Bay have stirred a mix of lasting emotions within our team and drives home the need to recognize the sacri“ces that service members and their families make in protecting our freedoms,Ž said Terrill, who works at San Diegos Scripps Institution of Oceanography. The “ndings are being turned over to the Department of Defenses POW/MIA Accounting Agency, which seeks to recover remains of MIAs.Family rejoices at finding of soldiers World War II planeBy JOHN ROGERSASSOCIATED PRESS AP PHOTOSThis October 2017 photo from a remote-controlled underwater camera provided by Project Recover shows the nose wheel of a B-24 bomber that crashed in Hansa Bay during World War II. This circa 1943 U.S. Army Air Force photo from the Kelly Family Research Project shows the Heaven Can WaitŽ B-24 bomber, location unknown, in which Lt. Thomas Kelly died when it was shot down in Hansa Bay in what is now Papua New Guinea during World War II. This circa 1943 U.S. Army Air Force photo from the Kelly Family Research Project shows Lt. Tom Kelly, lower right, and other members of his crew of the B-24 bomber training in the U.S., that was later shot down during World War II. Although relatives had pieced much of his life story together over the years, they never knew what happened when his plane was shot down o the coast of Papua New Guinea in 1944. They got their answer recently when the group Project Recover found the B-24 bomber under 213 feet of water. PUNGGYE-RI, North Korea (AP) „ North Korean leader Kim Jong Un made good on his promise to demolish his countrys nuclear test site, which was formally closed in a series of huge explosions Thursday as a small group of foreign journalists watched. The explosions at the test site deep in the mountains of the Norths sparsely populated northeast were supposed to build con“dence ahead of a planned summit next month between Kim and President Donald Trump. But Trump canceled the meeting on Thursday, citing tremendous anger and open hostilityŽ in a North Korean statement released earlier in the day. The blasts were centered on three tunnels at the underground site and a number of buildings in the surrounding area. North Korea held a closing ceremony afterward with of“cials from its nuclear arms program in attendance. The group of journalists that witnessed the demolition, which touched off landslides near the tunnel entrances and sent up clouds of smoke and dust, included an Associated Press Television crew. North Koreas state media called the closure of the site part of a process to build a nuclear-free, peaceful worldŽ and global nuclear disarmament.Ž The dismantling of the nuclear test ground conducted with high-level transparency has clearly attested once again to the proactive and peace-loving efforts of the DPRK government being made for assuring peace and stability on the Korean Peninsula and over the world,Ž the Norths of“cial news agency reported late Thursday. North Koreas formal name is the Democratic Peoples Republic of Korea. Kim announced his plan to close the site, where North Korea has conducted all six of its underground nuclear tests, ahead of a summit with South Koreas President Moon Jae-in in April and the planned summit with Trump next month. North Koreas decision to close the Punggye-ri nuclear test site had generally been seen as a welcome gesture by Kim to set a positive tone ahead of the summit. In a statement earlier Thursday, South Koreas National Security Council called the closing the Norths “rst measure toward complete denuclearization.Ž Not everyone was as optimistic, however. The closing of the site is not an irreversible move and would need to be followed by many more signi“cant measures to meet Trumps demand for real denuclearization. North Korea also did not invite international nuclear weapons inspectors, opting instead for the impact of the television footage to impress the world. The event was, indeed, impressive. The “rst blast the visiting journalists witnessed came at around 11 a.m. after they made a 12-hour plus trip by train and convoy through the night and over bumpy dirt roads. That explosion collapsed the complexs north tunnel, which was used for “ve nuclear tests between 2009 and last year. Two other explosions, at around 2:20 p.m. and 4 p.m., collapsed the west and south tunnels, according to of“cials. North Koreas state media stressed that those two tunnels could have been used to conduct future tests, countering reports the Punggye-ri site had been rendered largely unusable by its earlier tests. Also blown up were observation posts and barracks used by guards and other workers at the facility. A tunnel on the eastern side had already been shut down after an initial nuclear test in 2006. North Korea said the demolition did not cause any leakage of radioactive materials or have any adverse impact on the surrounding ecological environment.ŽN. Korea demolishes nuclear test site as journalists watch KOREA POOL/YONHAP via APIn this Thursday photo, members of foreign media stand near debris after explosion at North Koreas nuclear test site in Punggye-ri, North Korea.APTN via APIn this Thursday photo, a guard stands at the doors of the west tunnel at North Koreas nuclear test site. The tunnel entrance was blown up shortly afterward in a display of dismantling the test site for foreign media at Punggye-ri, North Hamgyong Province, North Korea. A crescent-shaped beach on the Hawaiian island of Maui got the top slot Thursday on the list of best beaches issued annually by a Florida professor known as Dr. Beach. Kapalua Bay Beach topped the list released by Stephen Leatherman, a coastal science professor at Florida International University in Miami. And dont worry about that lava-spewing volcano impacting visits to the Kapalua beach. The Kilauea volcano is on a different Hawaiian island, the Big Island. Leathermans list even has a second Hawaiian beach on the same island as the volcano, Hapuna Beach State Park, coming in eighth on the list. But Hapuna is on the opposite side of the Big Island. The other beaches on the top 10 list are Ocracoke Lifeguarded Beach on North Carolinas Outer Banks, coming in second, followed by Grayton Beach State Park in the Florida panhandle; Coopers Beach, Southampton, New York; Coast Guard Beach, Cape Cod, Massachusetts; Lighthouse Beach, Buxton, Outer Banks, North Carolina; Caladesi Island State Park, Dunedin-Clearwater, Florida; then Hapuna on the Big Island, with Coronado Beach, San Diego, California, in ninth place and Kiawah Beachwalker Park, Kiawah Island, South Carolina, coming in 10th. Leatherman told The Associated Press that Kapalua is one of his favorite beaches. Its just an idyllic place to visit. Whats interesting is a lot of beaches are beautiful but can be dangerous because of big waves. This beach has two arms of (hardened) lava ”ows, ancient lava ”ows, which protect it. So its a really calm waterway. You dont go there for sur“ng. You go there for swimming. The water is warm year-round.Ž Kapalua is also lined with palm trees, has white coral sand and colorful tropical “sh, and is perfect for snorkeling. Leatherman says its easy to reach from the main road by driving through a golf course, but parking is limited. Leatherman has been compiling his annual list of top 10 beaches every year since 1991. He uses 50 criteria to evaluate beaches, with the most important categories being water cleanliness, safety (meaning no rip currents or drownings) and management of the beach environment and its facilities. He also looks for “ne, soft sand, and gives extra points for beaches that prohibit smoking. He doesnt collect water from every beach in test tubes himself, by the way, but he does use data from the U.S. Environmental Protection Agency to grade the beaches on water quality. Leathermans list has its origins in a class he taught at the University of Maryland. A student was writing an article for a travel magazine and asked him to come up with a list of the 10 best beaches based on his expertise as a coastal scientist. He began producing his of“cial annual list in 1991 using his 50 criteria and his vast knowledge of U.S. ocean beaches. I had visited every (ocean) beach in the U.S. for a Department of Interior study ... so that gave me the background data set to work from,Ž he said. His goal in producing the list each year, he says, is to reward those beaches which maintain the high quality and the safety areas but also to encourage other beaches to do the same.Ž He looks for beaches that balance nature with the built environment.Ž But how come so many states with beloved beaches „ in places like Maine, the DelMarva Peninsula, the Jersey shore, the Paci“c Northwest and other coastal areas „ never make the list, while the same names keep turning up year after year? Leatherman says its all about the math in his categories. Beaches lose points for water thats too chilly, sand thats too coarse, condo towers instead of dunes, riptides and drownings, erosion and limited public access. Leatherman adds that he doesnt make money from the list. He just “nds it interesting to doŽ and hopes that the standards he promotes will encourage other beaches to do the right thing and improve their quality.ŽMauis Kapalua Bay Beach tops Dr. Beachs best beach listBy BETH J. HARPAZAP TRAVEL EDITOR AP PHOTOThis undated photo provided by the Hawaii Tourism Authority shows a view of the Kapalua coastline in Maui, Hawaii.

PAGE 25

Friday, May 25, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 5 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 5 | NFL 3 | NHL 2, 6 BRIGHT LIGHTS, GOLDEN KNIGHTSMany members of the Golden Knights had no idea what living in Las Vegas would entail when they were selected in the expansion draft for the ” edgling team. Page 2 Rays tripling down on starting relievers By Marc TopkinTampa Bay TimesThe Rays aren't kidding about being serious in using relievers to start games. After unveiling the strategy last weekend against the Angels, manager Kevin Cash said they planned to use it again, and he made that official on Thursday, naming Sergio Romo to start Friday and Sunday vs. the Orioles, and Ryne Stanek on Saturday. "Look, it worked," Cash said. "Not committing that it's going to work, but we liked the thought of going through that lineup that's somewhat similar to the Angels in that they're very, very heavy righty. Generally, they have Chris Davis hitting fourth or fifth, somewhere in there, so that's the lone lefty that hits up at the top most of the time. So it should stack up similar to what we did against Anaheim and hopefully we have some similar success." The idea is for the starter, or as some prefer, "opener" to get the first three-six outs, then turn the game over to one of their young pitchers who, in theory, can then work deeper into the game since he is starting against the bottom of the order and, if he is getting outs, won't have to face the tough top-of-the-order hitters for the oft-onerous third time. The Rays feel confident that Romo, who started against the Angels Saturday and Sunday, will have success against the Orioles lineup, which is similarly heavy with righthanders. With Stanek, Cash acknowledged it's more to try to get him pitching better with a different look, similar to what some managers, such as Joe Maddon, do with slumping hitters by moving them to the top of the order.AP PHOTO Rays pitcher Sergio Romo comes to the plate during the first inning against the Angels on May 20. MLB: Rays NFL: BucsLOREN ELLIOTT | TIMESBucs wide receivers Mike Evans (13) and DeSean Jackson (11) kneel during the national anthem before a game against the Minnesot a Vikings in September at U.S. Bank Stadium in Minneapolis. By Rick StroudTampa Bay TimesBucs offensive lineman Ali Marpet questioned the legality of the NFL's new policy that requires players to stand for the national anthem if they are on the field during the performance but gives them the option to remain in the locker room if they prefer. Marpet, who is the Bucs' representative for the NFL Players' Association, said Thursday he also is uncertain why the league's owners chose to revisit the issue at their meetings in Atlanta this week. "I think it's an interesting move, considering that they made a stance earlier and they changed it,'' Marpet said. "That seems a little bit odd. There's a little bit of question regarding the legality of it, I think, regarding worker's rights. So the way it's structured right now, the NFL would fine the clubs and it's up to the clubs whether or not to fine players. From my understanding, it's questionable if a team or the NFL could legally fine a player for protesting.''SEE BUCS, 3Associated PressNEW YORK „ LeBron James was unanimously selected to the All-NBA first team for a record 12th time, while Houstons James Harden also appeared on all 100 firstteam ballots. They were joined Thursday on the first team by New Orleans Anthony Davis, Golden States Kevin Durant and Portlands Damian Lillard. James passed Kobe Bryant and Karl Malone with the 12th first-team selection of his 15-year career. He also was a second-team selection twice. The second team was forwards Giannis Antetokounmpo of Milwaukee and LaMarcus Aldridge of San Antonio, Philadelphia center Joel Embiid, and guards Russell Westbrook of Oklahoma City and DeMar DeRozan of Toronto.NBAJames on 12th All-NBA 1st team ALL-NBA FIRST TEAM 1st 2nd 3rd Total G James Harden, Hou 100 500 F LeBron James, Cle 100 500 C/F Anthony Davis, NO 96 4 492 G Damian Lillard, Por 71 24 5 432 F Kevin Durant, GS 63 37 426 Second Team F Antetokounmpo, Mil 28 71 1 354 G Westbrook, OKC 24 63 13 322 C Joel Embiid, Phi 11 78 5 294 F/C Aldridge, SA 2 68 22 236 G DeMar DeRozan, Tor 2 39 38 165 Third Team G Stephen Curry, GS 2 39 37 164 G Victor Oladipo, Ind 24 33 105 C/F K.-Anthony Towns, Min 18 45 99 F/G Jimmy Butler, Min 1 8 52 81 F Paul George, OKC 4 42 54 Others receiving votes: Chris Paul, Houston, 54; Rudy Gobert, Utah, 51; Kyrie Irving, Boston, 42; Ben Simmons, Philadelphia, 36; Al Horford, Boston, 32; Nikola Jokic, Denver, 28; Andre Drummond, Detroit, 7; Clint Capela, Houston, 6; Draymond Green, Golden State, 6; Kyle Lowry, Toronto, 3; Steven Adams, Oklahoma City, 2; Donovan Mitchell, Utah, 2; Klay Thompson, Golden State, 2; Trevor Ariza, Houston, 1; DeMarcus Cousins, New Orleans, 1; Dwight Howard, Charlotte, 1; Kevin Love, Cleveland, 1; Kristaps Porzingis, New York, 1.Bucs union rep questions legality of anthem policyBy JILL COLVINAssociated PressWASHINGTON „ President Donald Trump on Thursday granted a rare posthumous pardon to boxings first black heavyweight champion, clearing Jack Johnsons name more than 100 years after what many see as his racially-charged conviction. I am taking this very righteous step, I believe, to correct a wrong that occurred in our history and to honor a truly legendary boxing champion,Ž Trump said during an Oval Office ceremony. He was joined by WBC heavyweight champion Deontay Wilder, retired heavyweight titleholder Lennox Lewis and actor Sylvester Stallone, whom Trump credited with championing the pardon. Trump said Johnson had served 10 months in prison for what many view as a racially-motivated injustice.Ž Its my honor to do it. Its about time,Ž the president said. Johnson, a prominent athlete who crossed over into popular culture decades ago with biographies, dramas and documentaries, was convicted in 1913 by an all-white jury for violating the Mann Act for traveling with his white girlfriend. BOXINGIts about time: Trump pardons late boxer Jack Johnson NFL: Bucs DT Vita Vea, CB Carlton Davis both signed to four-year dealsBy Rick StroudTampa Bay TimesTwo high draft picks that could earn starting jobs signed four year contracts with the Bucs Thursday. The team signed Washington defensive tackle Vita Vea, the team's first-round pick. Terms of the deal were not released, but Vea is expected to receive a four-year contract worth $14.82-million that includes an $8.861-million signing bonus. The deal includes a club option in the fifth year. The Bucs also signed cornerback Carlton Davis, a second-round pick from Auburn, to a four-year contract worth approximately $4.393-million with a signing bonus of $1.25-million. Both deals are guaranteed. That leaves Southern Cal running back Ronald Jones as the only player from the Bucs' 2018 draft class who remain unsigned. Vea, selected 12th overall by the Bucs, is projected to at least be in the rotation with Beau Allen and Mitch Unrein at defensive tackle opposite Gerald McCoy. Davis is competing with Vernon Hargreaves for the starting job at right cornerback.SEE BOXER, 3

PAGE 26

Page 2 SP www.yoursun.com Friday, May 25, 2018 / The SunPICK 2May 24N ...........................1-4 May 24D ...........................1-7 May 23N ...........................6-9 May 23D ...........................0-0 May 22N ...........................5-7 May 22D .......................... 6-5 D-Day, N-NightPICK 3May 24N ....................... 6-0-6 May 24D ....................... 3-9-5 May 23N ....................... 1-7-4 May 23D ....................... 0-8-2May 22N ........................5-9-6May 22D.........................7-2-9 D-Day, N-NightPICK 4May 24N .....................5-4-1-4May 24D ................... 2-0-9-8May 23N .....................2-5-2-1 May 23D .....................3-3-4-4 May 22N .....................9-4-1-1 May 22D .....................2-7-0-3D-Day, N-NightPICK 5May 24N .................2-9-9-6-2 May 24D .................8-3-9-9-1 May 23N .................7-8-9-5-5 May 23D .................8-7-0-1-3 May 22N .................3-7-2-2-9 May 22D .................0-1-0-6-4 D-Day, N-NightFANTASY 5May 24...........12-14-21-26-32May 23...............3-9-28-32-36May 22.............9-22-26-27-32 May 21.............7-11-13-22-33 € € € PAYOFF FOR May 22 1.5-digit winners $192,526.74 270..4-digit winners $115.00 78,326.3-digit winners $10.00CASH FOR LIFEMay 24.............5-13-35-49-56 Cash Ball..............................2 May 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....................2-7-31-42 Lucky Ball......................... 15 May 18..............4-13-19-24-4 Lucky Ball............................4 € € € PAYOFF FOR May 22 0...............4-of-4 LB $500,000 2...............4-of-4 $2,348.00 32...............3-of-4 LB $321.50 518...............3-of-4 $58.50LOTTOMay 23..........5-9-18-24-25-27May 19.......4-12-14-19-21…51 € € € PAYOFF FOR May 19 0.6-digit winners $2 million 24.5-digit winners $3,409.00 1,190.4-digit winners $57.50POWERBALLMay 23...........20-54-56-61-64Powerball..............................7May 19................3-6-9-17-56 Powerball..........................25 € € € 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..........16-17-21-36-48 Mega Ball........................... 9 May 18.............9-26-53-64-66 Mega Ball......................... 11 € € € PAYOFF FOR May 22 0.......5 of 5 + MB $40 Million 0.......... 5 of 5 $1 Million 1..........4 of 5 + MB $10,000 14..........4 of 5 $500 ESTIMATED JACKPOT $73 million AUTO RACING 11 a.m. NBCSN „ IndyCar, Indianapolis 500, Carb Day, practice, at Indianapolis 12:30 p.m. NBCSN „ IndyCar, Indy Lights Series, Freedom 100, at Indianapolis 1:30 p.m. NBCSN „ IndyCar, Indianapolis 500, Carb Day, pit stop challenge, at Indianapolis COLLEGE SOFTBALL 5 p.m. ESPN2 „ NCAA Super Regionals, Game 1, Oklahoma vs. Arkansas, at Norman, Okla. ESPNU „ NCAA Super Regionals, Game 1, Georgia vs. Tennessee, at Athens, Ga. 7 p.m. ESPN2 „ NCAA Super Regionals, Game 2, Florida vs. Texas A&M, at Gainesville, Fla. ESPNU „ NCAA Super Regionals, Game 1, Florida St. vs. LSU, at Tallahassee, Fla. 9 p.m. ESPN2 „ NCAA Super Regionals, Game 2, UCLA vs. Arizona, at Los Angeles ESPNU „ NCAA Super Regionals, Game 1, Washington vs. Alabama, at Seattle 11 p.m. ESPN2 „ NCAA Super Regionals, Game 2, Oregon vs. Kentucky, at Eugene, Ore. ESPNU „ NCAA Super Regionals, Game 1, Arizona St. vs. South Carolina, at Tempe, Ariz. GOLF 5 a.m. GOLF „ European PGA Tour, BMW PGA Championship, second round, at Surrey, England 1 p.m. GOLF „ Champions Tour, Senior PGA Championship, second round, at Benton Harbor, Mich. 4 p.m. GOLF „ Fort Worth Invitational, second round, at Fort Worth, Texas 7 p.m. GOLF „ LPGA Tour, Volvik Championship, second round, at Ann Arbor, Mich. (same-day tape) MLB BASEBALL 2 p.m. MLB „ San Francisco at Chicago Cubs 7 p.m. MLB „ Regional coverage, L.A. Angels at N.Y. Yankees OR Houston at Cleveland NBA BASKETBALL 8:30 p.m. ESPN „ NBA playoffs, Eastern Conference “ nals, Game 6, Boston at Cleveland SPORTS ON TV NHL: LightningBy Martin Fennelly Tampa Bay TimesTAMPA „ Disbelief will eventually give way to acceptance. The Lightning isn't there yet. It isn't there yet in a lot of ways. Will it ever be? Just wondering. Really, what guarantees are there? Late Wednesday night, Washington Capitals captain Alex Ovechkin, free at last, trundled down a hallway at Amalie Arena with the Prince of Wales Trophy in his hands as if carrying a baby in a blanket. Ovechkin's wait was over. Earlier, in the losing dressing room, hushed tones and even shock were the rule. "We worked very hard for three rounds. And now it's over," Lightning captain Steve Stamkos said after the shattering 4-0 Game 7 loss. "It's just a very disappointing, gutwrenching feeling. I know how special this group was." "It's tough," Lightning defenseman Victor Hedman said. This team led the NHL is goals this season. It had a budding star in goal in Andrei Vasilevskiy. It had breakout players like Brayden Point. General manager Steve Yzerman and coach Jon Cooper shored up the defense with veterans like Dan Girardi and Ryan McDonagh. A special group. Seemingly nothing was left to chance. And it didn't matter. Which raises the question: Will it matter next year? That might have been on some Lightning fans' minds as they fled the arena long before Game 7. Maybe they're a tad s p oiled. Their team went to the Cup Final in 2015. It has made three of the last four conference finals, the fourth coming this season, after the Lightning missed the playoffs last year. Are things that bad? You'd prefer maybe to be the Buffalo Sabres? "The window isn't closed," Stamkos said. "This group is way too talented and still very young. We have a guy like Vasy. The window is never closed." "The one thing about Steve Yzerman is he seems to keep our window open every year," Cooper said. "That what makes him a hell of a GM. No, I don't think the window will ever be closed with this team." But an open window doesn't matter if you never climb through it. Think Bucs fans don't know that? Their team hasn't come close to the Super Bowl, won so much as one playoff game in 15 years. The Rays, despite a World Series 10 years ago, and playoff runs, and 162, have never really come close again. True, the Lightning has a different feel to it. Stamkos is just 28 and will probably score 500 NHL goals. Hedman, 27, is constantly ascending. He is likely about to win the Norris Trophy, p resented to the lea g ue's top defensemaan. Scoring star Nikita Kucherov is only 24. Brayden Point is just 22. Vasilevskiy is 23. Mikhail Sergachev is 19. Even so, the Lightning hoisting the Stanley Cup in 2004 grows larger in stature and memory. It was hard to do then, and it looks harder to do now. It doesn't help when you don't show up when it matters. "Winning a Stanley Cup is difficult,," said Yzerman, who didn't lift hockey's greatest prize for Detroit until his 14th season. "There's no clear path to it. Part of the process is working through various situations, including this year's playoffs. ƒ Winning it early in your career is great, but the reality for a majority of players is that it's a stru gg le to g et there." W hen will the Lightning run out of wait-til-next-years?DIRK SHADD | TIMESJon Cooper and the Tampa Bay Lightning players are seen on the bench in the final minutes in Game 7 of the Eastern Conference final Wednesday, May 23 in Tampa. MILB: Stone Crabs 1, Miracle 0McKays arm powers Stone Crabs to winBy BRYAN LEVINESports WriterPORT CHARLOTTE „ Brendan McKay was sensational once again for the Charlotte Stone Crabs on Thursday. On the winning end of a pitchers duel, McKay threw six scoreless on the way to a 1-0 win over the Fort Myers Miracle. I like (games like this),Ž Stone Crabs manager Reinaldo Ruiz said. It was a quick game and it was fun. The pitching was outstanding on both sides.Ž McKay entered the game in the third inning and turned in a dominant performance. He allowed no more than one base runner in any of his six innings and struck out five batters. I heard he was a really good pitcher with good command and they were right,Ž Ruiz said. He has a really nice arm and his command is off the charts.Ž There werent many opportunities, but the Stone Crabs struck for a run when they had their best chance. Following a leadoff double by Nate Lowe, a pair of grounders which didnt leave the infield enabled Lowe to score, giving Charlotte a 1-0 lead in the fourth inning. While the Stone Crabs lacked opportunity, the Miracle had plenty of them. Fort Myers put runners on base in six of the first seven innings, but each was a harmless single or walk (and once a hit bat). They had just two at-bats with runners in scoring position in the first eight, but were unable to advance the runners. It wouldnt have been a typical Stone Crabs game if the bullpen didnt make things interesting late. Brandon Koch entered in the ninth for the save and after getting two outs, he escaped a runners-atthecorners scare to close the game. Although McKay was on the winning end of the pitchers duel, it was Miracle starter Andro Cutura who was actually the best pitcher of the night. Cutura held the Stone Crabs to just three hits over seven strong innings of work and allowed just the one unearned run. Tampa Bay Rays pitcher Yonny Chirinos made the start for the Stone Crabs in his first rehab appearance since suffering a right elbow injury at the beginning of the month. Chirinos tossed a pair of scoreless innings, but didnt do it with ease. Needing 33 pitches to get through two innings, Chirinos allowed two hits, two walks and had two strikeouts. He was bailed out by catcher Rene Pinto, who threw out two runners on the base paths.NOTE FOR TODAYThe Stone Crabs schedule the next few days could be a little dicey. With storms in the forecast, the two teams will attempt a doubleheader today with Game 1 beginning at 4 p.m. If both games are completed, there will not be a game on Sunday. Weather is threatening all three games this weekend. Contact Bryan Levine at blevine@sun-herald.com.STONE CRABS 1, MIRACLE 0Fort Myers AB R H BI BB SO Avg. Contreras LF 4 0 1 0 0 2 .260 Arraez 2B 4 0 0 0 0 1 .210 Kranson C 4 0 2 0 0 0 .314 Davis RF 4 0 2 0 0 2 .285 Diaz 1B 3 0 1 0 0 0 .234 Kerrigan CF 2 0 0 0 2 0 .298 Blankenhorn DH 3 0 0 0 1 0 .250 Cronin 3B 3 0 0 0 0 1 .248 Lopez SS 3 0 0 0 0 1 .244 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 0 0 0 1 .295 J. Lowe CF 4 0 0 0 0 2 .238 Sanchez RF 3 0 1 0 0 0 .358 N.Lowe 1B 3 1 1 0 0 0 .370 Maris 2B 3 0 0 0 0 0 .329 Pinto C 3 0 1 0 0 0 .238 Gray DH 3 0 0 0 0 2 .245 Padlo 3B 2 0 0 0 1 1 .213 Mastrobuoni LF 2 0 0 0 1 0 .292 Fort Myers 000 000 000 … 0 6 1 Charlotte 000 100 00x … 1 3 1 2B: Diaz (4); N. Lowe (13). RBI: Pinto (5). LOB: Fort Myers 7; Charlotte 4. RISP: Fort Myers 0-for-3, Charlotte 0-for-7. GIDP: Arraez; Padlo. E: Cronin (7, throw); J. Lowe (3, throw). PO: Blankenhorn (1st base by Pinto). PITCHING Fort Myers IP H R ER BB SO HR ERA Cutura (L, 2-1) 7.0 3 1 0 2 5 0 4.13 Marnon 1.0 0 0 0 0 1 0 5.06 Charlotte IP H R ER BB SO HR ERA Chirinos 2.0 2 0 0 2 2 0 0.00 McKay (W, 2-0) 6.0 3 0 0 0 5 0 0.00 Koch (S, 3) 1.0 1 0 0 1 1 0 1.50 HBP: Diaz (by McKay). Umpires: HP: Robert Nunez. 1B: Matt Carlyon. Time: 2:14. Att: 931. By STEPHEN WHYNOAssociated PressWASHINGTON „ Jimmy Patterson was a fresh-faced 22-year-old in the stands at the old Capital Centre in October 1974 when the expansion Washington Capitals won for the first time. As he was leaving, an elderly man from Brooklyn told Patterson hed always get to say he saw the Capitals first win. The man smiled and added, You cant lose em all.Ž Forty-plus years, more than 3,000 games and 27 unsuccessful playoff runs later, Patterson and legions of longtime Capitals fans finally have a reason to believe that. Many who watched Wednesday night at an arena watch party far from Game 7 in Tampa Bay took to the steps of the National Portrait Gallery to celebrate the Capitals first trip to the Stanley Cup Final since 1998. Game 1 in Las Vegas against the Golden Knights is Monday night. Its been really gratifying,Ž said Patterson, now 65. It feels a lot different, and its a weird feeling.Ž Filling the area, fans chanted, We want the Cup,Ž We want VegasŽ and DC! DC!Ž in an outpouring of joy decades and crushing losses in the making. Alex Ovechkins Capitals are the first Washington team in the major four professional sports leagues to reach the final in a generation. To get this far, they had to not only outlast the Lightning but survive longtime playoff nemesis Pittsburgh, which has won the last two championships. Its been 20 long, dry years and we are back,Ž Capitals public address announcer Wes Johnson said. This is catharsis. Once we beat the Penguins, then you could see that the fan base was like, Lets just play hockey. As John Walton said, its OK to believe. Its not just OK to believe. Just believe.ŽNHL: PlayoffsCapitals run to Cup Final ends drought By W.G. RAMIREZAssociated PressLAS VEGAS „ PierreEdouard Bellemare didnt know what to do as he browsed in the grocery store. Fans were admiring the native Frenchman and center for the Vegas Golden Knights, but he had become star-struck himself. Im pretty sure I saw Steffi Graf,Ž Bellemare said. I was on the phone with my mom, and I was like (gasps for air). I walked right behind her. I didnt say anything, too shy.Ž Just your random day away from the bright lights of Vegas in Summerlin, roughly 20 minutes from The Strip. And Bellemare loves his new surroundings. Going to your grocery shop, everything is kind of convenient,Ž Bellemare said. You get a habit of getting your routine done simple. Right now, with the newborn, the weather and the pool has been something weve been enjoying quite a lot.Ž Many members of the Golden Knights had no idea what living in Las Vegas would entail when they were selected in the expansion draft for the fledgling team. In less than a year, however, theyve found their new home is much more than casinos and glitzy shows. Jonathan Marchessault said he enjoys a night out with his wife, either attending a show or having dinner at one of the many resorts on The Strip, but he also enjoys taking his kids to the teams practice facility to skate, or to swimming lessons when time permits. The team, after all, has made a historic run to the Stanley Cup Final, with Game 1 at home coming up Monday night against the Washington Capitals. Like everybody what they think, you think of The Strip, you think of all the nightlife and everything but theres a lot more,Ž Marchessault said. Theres actually a lot of people living here and the community where we live, its unbelievable. The people are nice and respectful. Ive been in a few cities in my career and this is definitely one of the classiest places.Ž David Perron, who admitted he too was surprised that life existed away from Las Vegas Boulevard, said he recently enjoyed showing his visiting parents Red Rock Canyon National Conservation Area. You grow up and all you hear about Vegas is The Strip and just think thats what it is, theres nothing else to see,Ž Perron said.Bright lights, casinos, home for Golden Knights

PAGE 27

The Sun / Friday, May 25, 2018 www.yoursun.com SP Page 3Under the new policy, NFL teams can place a fine on a player or any other team personnel who does not show respect for the anthem. While the rule is broad, it includes an attempt to sit or kneel as a form of protest as disrespectful. Last season, receivers DeSean Jackson and Mike Evans took a knee during the anthem before the Bucs game at Minnesota. "I'm not sure what they envision,'' Marpet said. "They probably need to clarify their position. My understanding is very vague, so maybe I need to get a better understanding of it. Right now, it seems a little vague to me. "So again, it just seems like a bizarre move to change it this late in the game. I wonder what changed it in their minds. The players are more, I would say, they're more confused by the move than anything.'' Marpet also disagreed with the statement by President Donald Trump that players who don't stand for the anthem "shouldn't be in the country." "I would take the stance that everyone has the right to protest,'' Marpet said. "Right or wrong, whether I agree with it or not, I think in this country everyone has the right to protest.'' Bucs coach Dirk Koetter said he would expect his team to follow the NFL's new policy on the anthem. "When the league makes a policy, the league makes a policy," Koetter said. "So anything else right now is irrelevant, what I think about it or what anybody else thinks about it. It just happened yesterday, so there's going to be some time to work through it. The clubs are going to have to sit down with the decisionmakers and decide what the clubs are going to do individually. "I'm on the record with what I think about the national anthem. In a perfect world, everybody would stand. That' s what I believe. But again, there's a policy now and we just have to work through it."BUCSFrom Page 1 By SAMUEL PETREQUINAssociated PressPARIS Serena Williams and Maria Sharapova could meet in the fourth round of the French Open thanks to the draw on Thursday. Yet a matchup between three-time champion Williams and two-time champion Sharapova is far from guaranteed. Williams resumes her comeback after maternity leave following two consecutive losses in March. She will open against 70th-ranked Kristyna Pliskova of the Czech Republic. This will be Williams first Grand Slam event since giving birth to her daughter in September. She hasnt played at a Grand Slam since winning the Australian Open in January 2017 while pregnant. Ranked No. 453, Williams entered Roland Garros under the WTAs protected ranking rule but has not been granted a seed by organizers. Without a seeding, Williams was drawn in the same quarter as Sharapova, who was seeded 28th. While nobody really knows what to expect from Williams, Sharapova had a chance to fine-tune her claycourt game last week in Rome and made it to the semifinals beating reigning French Open Jelena Ostapenko and losing a three-setter to top-ranked Simona Halep Halep will open against Alison Riske, and Ostapenko will take on Kateryna Kozlova of Ukraine. The hard-hitting Ostapenko, who last year became the first unseeded player to win the womens title since 1933, was handed a tricky draw as she could face former No. 1 Victoria Azarenka in the second round. The tournament starts on Sunday. In the mens draw, 10-time champion and overwhelming favorite Rafael Nadal will open against Alexandr Dolgopolov. Nadal is arriving in Paris on the back of another impressive claycourt season. He is 19-1 on his favorite surface, having lost just one match in the Madrid quarterfinals this month against Dominic Thiem. Having enjoyed the success I had over the last couple of weeks helps to be here with a bit more confidence,Ž Nadal said at the draw. Nadal is trying to become only the second player, male or female, in tennis history to win 11 singles titles at any Grand Slam event after Margaret Court, who won the Australian Open 11 times. The seventh-seeded Thiem, who ended Nadals streaks on clay of 21 wins and 50 sets won, Serena could face Sharapova in 4th roundTENNIS: French OpenPRAGUE „ A Czech Republic court has ruled a suspect in a knife attack on two-time Wimbledon champion Petra Kvitova be taken into custody. Zuzana Buresova, a spokesperson for the county court in the city of Prostejov, says the court issued the ruling on Thursday. Buresova declined to give any further details. Police have not commented yet, and declined to confirm the mans arrest, citing an ongoing investigation. After the attack in her home in Prostejov in December 2016, Kvitova had surgery on injuries to her playing left hand. It took her more than five months to recover. In a message to local media from Paris, where she is getting ready for the French Open, Kvitova called it good news.ŽCzech court: Petra Kvitova attacker on taken into custodyAP PHOTOSSerena Williams makes a return against Naomi Osaka, of Japan, on March 21 during the Miami Open tennis tournament in Key Biscay ne. Serena Williams will be competing in the French Open tennis tournament that begins on Sunday, May 27. Rivals: Only four cities produce more blue-chip recruits than TampaBy Matt Baker Tampa Bay Times Only four cities in the country have produced more fouror five-star prospects in the Rivals era than Tampa. That's according to a little number-crunching from Rivals' Mike Farrell. Tampa has produced 48 blue-chip prospects since the site began in 2002. That trails Miami (119), Los Angeles (63), Houston (60) and Jacksonville (60). But it's ahead of Dallas, Atlanta and Orlando. Of those 48 recruits, according to Rivals, 12 went to Florida, eight went to Florida State, four went to Miami and two went to USF. [EVE EDELHEIT | TIMES]Armwood High alumnus and former Florida Gators running back Matt Jones is one of the 48 blue-chip prospects Tampa has produced in the Rivals era. When the league makes a policy, the league makes a policy. So anything else right now is irrelevant, what I think about it or what anybody else thinks about it. It just happened yesterday, so there's going to be some time to work through it. The clubs are going to have to sit down with the decision-makers and decide what the clubs are going to do individually. I'm on the record with what I think about the national anthem. In a perfect world, everybody would stand. Thats what I believe.ŽBucs coach Dirk Koetter Czech Republics Petra Kvitova returns a ball to Kiki Bertens of the Netherlands on May 12 during the Madrid Open tennis tournament final in Madrid, Spain. AP PHOTO Spains Rafael Nadal celebrates after winning his semifinal match against Serbias Novak Djokovic at the Italian Open tennis tournament, in Rome on May 19.

PAGE 28

Page 4 SP www.yoursun.com Friday, May 25, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 34 16 .680 „ „ 6-4 L-1 15-7 19-9 New York 31 15 .674 1 „ 5-4 L-2 18-7 13-8 Tampa Bay 23 25 .479 10 5 7-3 W-1 9-12 14-13 Toronto 23 27 .460 11 6 2-8 L-2 12-17 11-10 Baltimore 16 34 .320 18 13 4-6 W-1 10-13 6-21 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 24 24 .500 „ „ 5-5 L-1 13-10 11-14 Minnesota 21 24 .467 1 6 4-6 L-1 11-12 10-12 Detroit 21 28 .429 3 8 4-6 W-1 12-10 9-18 Kansas City 16 33 .327 8 13 3-7 W-2 7-18 9-15 Chicago 15 32 .319 8 13 5-5 L-1 8-18 7-14 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 33 18 .647 „ „ 8-2 W-4 16-11 17-7 Seattle 29 20 .592 3 „ 7-3 L-1 12-10 17-10 Los Angeles 28 22 .560 4 1 4-6 W-2 12-17 16-5 Oakland 26 24 .520 6 3 7-3 W-1 12-11 14-13 Texas 20 31 .392 13 10 4-6 W-2 9-17 11-14 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 29 19 .604 „ „ 6-4 L-1 11-9 18-10 Philadelphia 28 19 .596 „ 6-4 W-1 18-7 10-12 Washington 26 22 .542 3 5-4 L-1 12-14 14-8 New York 24 21 .533 3 1 6-4 L-2 12-13 12-8 Miami 19 30 .388 10 8 5-5 W-2 10-15 9-15 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 31 19 .620 „ „ 8-2 W-3 13-9 18-10 St. Louis 26 21 .553 3 „ 4-6 L-2 15-11 11-10 Pittsburgh 27 22 .551 3 „ 4-6 L-1 15-9 12-13 Chicago 25 21 .543 4 4-6 L-2 13-10 12-11 Cincinnati 18 33 .353 13 10 4-6 W-1 9-19 9-14 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 26 24 .520 „ „ 4-6 L-2 7-11 19-13 Arizona 25 24 .510 2 1-9 L-7 14-12 11-12 San Francisco 24 26 .480 2 3 5-5 L-2 14-10 10-16 Los Angeles 22 27 .449 3 5 6-4 W-2 10-14 12-13 San Diego 21 30 .412 5 7 6-4 W-1 11-18 10-12 MAJOR LEAGUE BASEBALLREDS 5, PIRATES 4PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 4 0 0 0 0 1 .303 Frazier rf 3 1 1 0 1 1 .231 Freese 1b 4 1 2 2 0 1 .260 Dickerson lf 4 1 1 0 0 1 .315 Moran 3b 2 0 0 0 1 0 .267 c-Osuna ph 1 0 0 0 0 1 .241 Meadows cf 4 1 3 2 0 0 .440 Diaz c 4 0 0 0 0 2 .328 Rodriguez ss 3 0 0 0 0 2 .181 d-Polanco ph 1 0 0 0 0 0 .218 Nova p 2 0 0 0 0 0 .000 Rodriguez p 0 0 0 0 0 0 .000 b-Bell ph 1 0 0 0 0 1 .253 Glasnow p 0 0 0 0 0 0 .000 T OTALS 33 4 7 4 2 10 CINCINNATI AB R H BI BB SO AVG. W inker rf 4 2 2 1 0 0 .257 Hernandez p 0 0 0 0 0 0 .000 Garrett p 0 0 0 0 0 0 .000 Hughes p 0 0 0 0 0 0 --Peraza ss 3 0 0 0 1 0 .247 Gennett 2b 4 1 0 0 0 1 .321 S uarez 3b 4 1 1 4 0 1 .280 S chebler cf-rf 4 0 2 0 0 1 .256 Duvall lf 4 0 0 0 0 2 .177 Dixon 1b 4 0 3 0 0 0 .375 Cruz c 4 0 0 0 0 1 .091 Castillo p 1 1 0 0 1 0 .211 a-Votto ph 0 0 0 0 1 0 .274 Hamilton cf 0 0 0 0 0 0 .199 T OTALS 32 5 8 5 3 6 PITTSBURGH 000 002 002„4 7 1 CINCINNATI 004 010 00X„5 8 0 a-walked for Castillo in the 6th. b-struck out f or Rodriguez in the 7th. c-struck out for Moran in the 9th. d-”ied out for Rodriguez in the 9th. E„Nova (3). LOB„Pittsburgh 4, Cincinnati 6. 2B„Meadows (2), Dixon (1). HR„Freese (4), off Castillo; Meadows (3), off Garrett; S uarez (8), off Nova; Winker (1), off Nova. RBIs„Freese 2 (12), Meadows 2 (5), Winker (12), Suarez 4 (38). Runners left in scoring position„Pittsburgh 2 (Rodriguez, Bell); Cincinnati 4 (Winker 2, Cruz 2). RISP„Pittsburgh 0 for 5; Cincinnati 1 for 8. Runners moved up„Diaz, Rodriguez, Duvall, Dixon, Cruz. GIDP„Diaz, Cruz. DP„Pittsburgh 1 (Harrison, Rodriguez, Freese); Cincinnati 1 (Peraza, Gennett, Dixon). PITTSBURGH IP H R ER BB SO NP ERA Nova, L, 2-5 5.1 7 5 4 2 4 101 4.96 Rodriguez .2 0 0 0 1 0 13 1.47 Glasnow 2 1 0 0 0 2 27 5.26 CINCINNATI IP H R ER BB SO NP ERA Castillo, W, 4-4 6 4 2 2 2 5 90 5.34 Hernandez, H, 5 .2 1 0 0 0 1 15 2.40 Garrett, H, 7 1.2 2 2 2 0 4 26 2.20 Hughes, S, 2-3 .2 0 0 0 0 0 4 1.23 Inherited runners-scored„Rodriguez 2-0, Garrett 1-0. Umpires„Home, Andy Fletcher; First, Jeff Nelson; Second, Laz Diaz; Third, Manny Gonzalez. T „2:50. A„14,853 (42,319). A NGELS 8, BLUE JAYS 1LOS ANGELES AB R H BI BB SO AVG. Kinsler 2b 5 1 1 0 0 0 .190 T rout cf 4 1 1 1 1 1 .291 Upton lf 5 1 2 1 0 1 .250 Hermosillo lf 0 0 0 0 0 0 .333 Pujols 1b 5 1 2 2 0 1 .253 Marte 1b 0 0 0 0 0 0 .295 Ohtani dh 3 2 2 0 2 1 .319 S immons ss 4 2 2 1 1 0 .331 V albuena 3b 5 0 0 0 0 1 .230 Maldonado c 4 0 2 3 0 1 .256 Calhoun rf 4 0 0 0 0 0 .150 T OTALS 39 8 12 8 4 6 T ORONTO AB R H BI BB SO AVG. S mith Jr. lf 4 1 1 1 0 0 .318 Donaldson dh 4 0 1 0 0 2 .226 S olarte 3b 4 0 1 0 0 0 .265 Hernandez rf 4 0 0 0 0 2 .247 Pillar cf 2 0 0 0 1 0 .280 Morales 1b 3 0 0 0 0 1 .180 Maile c 3 0 0 0 0 2 .303 Urshela ss 3 0 1 0 0 0 .190 T ravis 2b 3 0 1 0 0 1 .157 T OTALS 30 1 5 1 1 8 LOS ANGELES 021 010 112„8 12 0 T ORONTO 000 001 000„1 5 1 E„Morales (1). LOB„Los Angeles 8, Toronto 3 2B„Kinsler (7), Upton (7), Ohtani 2 (7), S immons (11), Maldonado (8), Solarte (10), Urshela (1). HR„Trout (15), off Estrada; Pujols (7), off McGuire; Smith Jr. (1), off T ropeano. RBIs„Trout (29), Upton (35), Pujols 2 (24), Simmons (29), Maldonado 3 (15), Smith Jr. (2). SB„Kinsler (6), Trout (12). Runners left in scoring position„Los A ngeles 5 (Kinsler 2, Pujols, Valbuena 2); T oronto 2 (Smith Jr., Hernandez). RISP„Los A ngeles 4 for 15; Toronto 0 for 3. Runners moved up„Calhoun, Upton. GIDP„ S mith Jr., Solarte. DP„Los Angeles 2 (Tropeano, Simmons, Pujols), (Kinsler, Simmons, Pujols). LOS ANGELES IP H R ER BB SO NP ERA T ropeano, W, 2-3 7.1 4 1 1 1 6 92 3.86 Ramirez .1 1 0 0 0 1 8 3.54 A lvarez 1.1 0 0 0 0 1 13 2.57 T ORONTO IP H R ER BB SO NP ERA Estrada, L, 2-5 4.1 7 4 4 2 1 88 5.40 Loup 1.2 0 0 0 0 2 15 3.05 A xford 1 1 1 1 0 2 19 3.91 McGuire 2 4 3 3 2 1 42 6.48 Inherited runners-scored„Alvarez 1-0, Loup 1-0. Umpires„Home, Jim Reynolds; First, Ben May; Second, Mike DiMuro; Third, Mark Wegner. T „2:53. A„43,344 (53,506).ORIOLES 9, WHITE SOX 3BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 2 1 1 1 3 .251 Rickard rf 0 0 0 0 0 0 .286 Jones cf 6 3 3 1 0 0 .270 Machado ss 5 0 3 1 0 1 .335 Schoop 2b 5 2 1 0 0 1 .234 Davis 1b 2 1 0 0 2 1 .152 Alvarez dh 4 1 2 2 1 0 .204 Gentry rf-lf 3 0 1 1 2 0 .229 Sisco c 4 0 1 3 1 1 .227 Peterson 3b 5 0 0 0 0 1 .179 TOTALS 39 9 12 9 7 8 CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 0 0 0 0 2 .255 Sanchez 3b 2 1 0 0 1 1 .282 Abreu 1b 4 0 0 0 0 1 .302 Palka rf 4 1 0 0 0 2 .267 Rondon dh 3 1 1 3 0 2 .304 Narvaez c 3 0 1 0 0 1 .188 Anderson ss 3 0 0 0 0 2 .228 Tilson lf 3 0 0 0 0 1 .000 Engel cf 3 0 0 0 0 2 .207 TOTALS 29 3 2 3 1 14 BALTIMORE 432 000 000„9 12 0 CHICAGO 000 300 000„3 2 1 E„Beck (1). LOB„Baltimore 11, Chicago 1. HR„Mancini (7), off Giolito; Jones (9), off Giolito; Rondon (2), off Bundy. RBIs„ Mancini (17), Jones (25), Machado (44), Alvarez 2 (18), Gentry (6), Sisco 3 (14), Rondon 3 (5). SB„Gentry (7). Runners left in scoring position„Baltimore 6 (Davis, Gentry, Peterson 4). RISP„Baltimore 3 for 14; Chicago 1 for 1. GIDP„Alvarez, Abreu. DP„Baltimore 1 (Peterson, Schoop, Davis); Chicago 1 (Abreu, Sanchez). BALTIMORE IP H R ER BB SO NP ERA Bundy, W, 3-6 9 2 3 3 1 14 121 4.45 CHICAGO IP H R ER BB SO NP ERA Giolito, L, 3-5 1.1 6 7 7 3 0 54 7.53 Beck 3.1 3 2 2 3 4 71 4.19 Bummer 1.1 1 0 0 0 2 22 3.18 Soria 1 1 0 0 0 1 26 4.96 Fry 1 1 0 0 1 0 15 0.00 Avilan 1 0 0 0 0 1 15 4.50 Inherited runners-scored„Beck 2-1, Bummer 1-0. HBP„Giolito (Davis), Bundy (Sanchez). WP„Giolito, Bundy, Beck. PB„ Narvaez (8). Umpires„Home, Alan Porter; First, Jeremie Rehak; Second, Bill Miller; Third, Todd Tichenor. T„3:00. A„19,147 (40,615).ATHLETICS 4, MARINERS 3SEATTLE AB R H BI BB SO AVG. Segura ss 4 1 3 0 0 0 .317 Heredia cf 3 0 1 0 1 1 .300 Haniger rf 3 1 0 0 1 1 .291 Cruz dh 4 0 1 0 0 1 .222 Seager 3b 4 0 2 1 0 1 .228 Vogelbach 1b 3 0 0 0 1 0 .200 Gamel lf 4 0 1 0 0 1 .226 Romine 2b 2 1 1 0 1 1 .154 a-Healy ph 1 0 0 0 0 1 .246 Freitas c 3 0 1 1 0 0 .217 b-Zunino ph 1 0 0 0 0 1 .204 TOTALS 32 3 10 2 4 8 OAKLAND AB R H BI BB SO AVG. Joyce lf 4 1 1 0 0 0 .212 Semien ss 4 1 1 0 0 2 .273 Lowrie 2b 3 0 0 1 0 1 .314 Olson 1b 3 0 0 0 0 1 .236 Chapman 3b 2 1 0 0 1 0 .240 Piscotty rf 3 1 1 2 0 0 .232 Fowler cf 3 0 2 1 0 0 .222 Canha dh 3 0 0 0 0 0 .248 Maxwell c 3 0 0 0 0 1 .195 TOTALS 28 4 5 4 1 5 SEATTLE 110 000 010„3 10 0 OAKLAND 400 000 00X„4 5 0 a-struck out for Romine in the 9th. b-struck out for Freitas in the 9th. LOB„Seattle 6, Oakland 2. 2B„Seager (14), Piscotty (9). RBIs„Seager (29), Freitas (2), Lowrie (38), Piscotty 2 (17), Fowler (7). SB„ Romine (1), Fowler (3). SF„Lowrie. Runners left in scoring position„Seattle 3 (Seager, Vogelbach 2); Oakland 1 (Maxwell). RISP„Seattle 2 for 6; Oakland 2 for 5. Runners moved up„Cruz, Haniger. GIDP„ Haniger, Cruz, Vogelbach, Gamel, Freitas. DP„Oakland 5 (Chapman, Lowrie, Olson), (Olson, Semien), (Semien, Chapman, Olson), (Semien, Lowrie, Olson), (Chapman, Lowrie). SEATTLE IP H R ER BB SO NP ERA Hernandez, L, 5-4 6 5 4 4 1 2 89 5.58 Cook 1 0 0 0 0 1 17 0.00 Rzepczynski .1 0 0 0 0 0 1 8.10 Bradford .2 0 0 0 0 2 10 2.50 OAKLAND IP H R ER BB SO NP ERA Lucas 2 3 2 2 3 1 52 3.12 Hatcher 2 2 0 0 0 1 31 4.58 Petit, W, 2-1 3 2 0 0 0 4 32 3.38 Trivino, H, 5 .2 2 1 1 1 0 15 1.00 Treinen, S, 11-13 1.1 1 0 0 0 2 19 1.08 Inherited runners-scored„Treinen 2-1. Umpires„Home, CB Bucknor; First, Chris Conroy; Second, Brian Knight; Third, Brian ONora. T„2:44. A„12,633 (46,765).ASTROS 8, INDIANS 2HOUSTON AB R H BI BB SO AVG. Springer rf 3 2 2 0 2 1 .299 Bregman 3b 4 1 2 4 1 1 .277 Altuve 2b 5 0 0 0 0 1 .306 Correa ss 5 1 1 0 0 2 .271 M.Gonzalez 1b 4 0 1 0 0 1 .220 Gurriel dh 4 1 2 0 0 1 .280 McCann c 2 0 0 0 0 0 .234 a-Stassi ph-c 2 1 1 1 0 1 .304 Marisnick cf 4 1 2 3 0 1 .157 Kemp lf 3 1 1 0 0 0 .389 TOTALS 36 8 12 8 3 9 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 1 1 0 0 0 .305 E.Gonzalez ss 0 0 0 0 0 0 .342 Brantley lf 4 0 1 2 0 3 .335 Davis lf 0 0 0 0 0 0 .226 Ramirez 3b 3 0 1 0 1 0 .297 Encarnacion dh 3 0 0 0 1 1 .202 Alonso 1b 4 0 1 0 0 1 .228 Cabrera rf 4 0 1 0 0 1 .143 Kipnis 2b 3 0 0 0 1 1 .177 Perez c 4 1 1 0 0 1 .131 Allen cf 3 0 1 0 0 0 .225 TOTALS 32 2 7 2 3 8 HOUSTON 000 035 000„8 12 0 CLEVELAND 002 000 000„2 7 0 a-singled for McCann in the 6th. LOB„Houston 5, Cleveland 6. 2B„Springer (11), Bregman (17), Lindor (17). HR„ Bregman (5), off Clevinger; Marisnick (4), off Ramirez. RBIs„Bregman 4 (23), Marisnick 3 (10), Stassi (12), Brantley 2 (32). SB„Springer 2 (3), Kemp (2). Runners left in scoring position„Houston 2 (Altuve, Correa); Cleveland 1 (Alonso). RISP„Houston 5 for 9; Cleveland 1 for 2. Runners moved up„M.Gonzalez, Ramirez. GIDP„Altuve, Gurriel, Perez. DP„Houston 1 (Altuve, M.Gonzalez); Cleveland 2 (Lindor, Alonso), (Kipnis, Lindor, Alonso). HOUSTON IP H R ER BB SO NP ERA Morton, W,7-0 6 5 2 2 3 5 92 2.04 Rondon 1 1 0 0 0 1 13 2.04 McHugh 2 1 0 0 0 2 17 0.46 CLEVELAND IP H R ER BB SO NP ERA Clevinger, L,3-2 5.1 7 5 5 3 4 105 3.32 Olson 0 1 1 1 0 0 2 6.75 Ramirez .1 3 2 2 0 0 16 13.50 Drake 1.1 0 0 0 0 2 13 4.96 McAllister 1 1 0 0 0 3 13 6.75 Tomlin 1 0 0 0 0 0 7 7.64 Olson pitched to 1 batter in the 6th. Inherited runners-scored„Olson 2-1, Ramirez 2-2, Drake 1-0. HBP„Clevinger (Kemp). PB„McCann (2). Umpires„Home, Bill Welke; First, James Hoye; Second, Lance Barrett; Third, Tony Randazzo. T„2:56. A„19,660 (35,225).RAYS 6, RED SOX 3BOSTON AB R H BI BB SO AVG. Betts rf 4 0 1 0 0 1 .362 Ramirez dh 4 0 0 0 0 3 .254 Martinez lf 4 0 0 0 0 1 .328 Moreland 1b 4 1 1 1 0 1 .311 Bogaerts ss 3 0 0 0 1 1 .286 Nunez 2b 4 2 2 0 0 1 .249 Devers 3b 3 0 1 1 1 1 .237 Leon c 4 0 2 0 0 1 .233 Bradley Jr. cf 3 0 0 0 0 1 .174 TOTALS 33 3 7 2 2 11 TAMPA BAY AB R H BI BB SO AVG. Span lf 3 3 2 0 2 0 .238 Cron dh 4 1 1 0 1 2 .271 Duffy 3b 4 1 2 1 0 1 .317 Ramos c 4 0 3 2 0 0 .301 Miller 1b 3 0 1 1 0 1 .248 Robertson 2b 3 0 1 0 1 0 .269 Smith cf 4 0 1 0 0 0 .293 Field rf 4 0 0 0 0 1 .280 Adames ss 4 1 1 0 0 0 .167 TOTALS 33 6 12 4 4 5 BOSTON 000 000 102„3 7 2 TAMPA BAY 230 100 00X„6 12 1 E„Betts (1), Leon (1), Miller (1). LOB„ Boston 5, Tampa Bay 9. 2B„Nunez (12), Devers (9), Span (7). HR„Moreland (7), off Andriese. RBIs„Moreland (22), Devers (28), Duffy (15), Ramos 2 (24), Miller (15). SB„ Betts (12), Span (6), Smith (11). SF„Miller. Runners left in scoring position„Boston 3 (Moreland, Leon, Bradley Jr.); Tampa Bay 2 (Miller, Adames). RISP„Boston 1 for 6; Tampa Bay 5 for 12. Runners moved up„Devers. GIDP„Nunez, Smith 2. DP„Boston 2 (Porcello, Leon, Moreland), (Moreland, Bogaerts); Tampa Bay 1 (Duffy, Robertson, Miller). BOSTON IP H R ER BB SO NP ERA Porcello, L,6-2 3.2 8 6 4 2 2 92 3.74 Johnson 2.1 4 0 0 0 2 37 5.18 Velazquez 1 0 0 0 1 0 15 2.02 Wright 1 0 0 0 1 1 18 4.50 TAMPA BAY IP H R ER BB SO NP ERA Snell, W, 6-3 6 3 0 0 2 8 101 2.78 Andriese 2.2 4 3 2 0 3 45 3.45 Colome, S,1 1-13 .1 0 0 0 0 0 2 4.15 Inherited runners-scored„Johnson 2-0, Colome 1-0. HBP„Porcello (Duffy). Umpires„Home, Tom Hallion; First, Phil Cuzzi; Second, Adam Hamari; Third, Dan Bellino. T„2:58. A„12,468 (42,735).STATISTICAL LEADERSAMERICAN LEAGUE BATTING: Betts, Boston, .364; Brantley, Cleveland, .338; Martinez, Boston, .335; Simmons, Los Angeles, .331; Machado, Baltimore, .328; Castellanos, Detroit, .324; Lowrie, Oakland, .319; Altuve, Houston, .313; Abreu, Chicago, .309; Segura, Seattle, .308. RUNS: Betts, Boston, 49; Trout, Los Angeles, 41; Lindor, Cleveland, 38; Judge, New York, 37; Springer, Houston, 36; Gardner, New York, 34; Semien, Oakland, 34; Stanton, New York, 34; Segura, Seattle, 33; Martinez, Boston, 32. RBI: Machado, Baltimore, 43; Martinez, Boston, 41; Davis, Oakland, 38; Judge, New York, 38; Lowrie, Oakland, 37; Haniger, Seattle, 36; Betts, Boston, 35; Upton, Los Angeles, 35; Gregorius, New York, 34; Ramirez, Cleveland, 34. HITS: Altuve, Houston, 63; Betts, Boston, 63; Machado, Baltimore, 62; Segura, Seattle, 62; Martinez, Boston, 61; Lindor, Cleveland, 60; Lowrie, Oakland, 60; Castellanos, Detroit, 59; Simmons, Los Angeles, 59; Semien, Oakland, 58. TRIPLES: YSanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; Palka, Chicago, 3; Smith, Tampa Bay, 3; 18 tied at 2. HOME RUNS: Betts, Boston, 16; Machado, Baltimore, 15; Martinez, Boston, 15; Trout, Los Angeles, 15; Gallo, Texas, 14; Ramirez, Cleveland, 14; Davis, Oakland, 13; Judge, New York, 13; Lindor, Cleveland, 12; GSanchez, New York, 12. STOLEN BASES: Gordon, Seattle, 16; Merri“eld, Kansas City, 12; Trout, Los Angeles, 12; Anderson, Chicago, 11; Betts, Boston, 11; Segura, Seattle, 11; Smith, Tampa Bay, 10; DeShields, Texas, 9; Garcia, Chicago, 9; 3 tied at 8. PITCHING: Kluber, Cleveland, 7-2; Severino, New York, 7-1; Happ, Toronto, 6-3; McCullers, Houston, 6-2; Morton, Houston, 6-0; Porcello, Boston, 6-1; Verlander, Houston, 6-2; 10 tied at 5. ERA: Verlander, Houston, 1.09; Cole, Houston, 1.86; Morton, Houston, 1.94; Sale, Boston, 2.17; Bauer, Cleveland, 2.35; Severino, New York, 2.35; Kluber, Cleveland, 2.36; Manaea, Oakland, 2.71; Clevinger, Cleveland, 2.87; Lopez, Chicago, 2.98. STRIKEOUTS: Cole, Houston, 101; Sale, Boston, 96; Verlander, Houston, 93; Paxton, Seattle, 79; Severino, New York, 76; Bauer, Cleveland, 73; Happ, Toronto, 71; Kluber, Cleveland, 71; Morton, Houston, 70; McCullers, Houston, 66. NATIONAL LEAGUE BATTING: Markakis, Atlanta, .344; Herrera, Philadelphia, .343; Kemp, Los Angeles, .327; Freeman, Atlanta, .324; Gennett, Cincinnati, .321; Arenado, Colorado, .317; Belt, San Francisco, .317; Dickerson, Pittsburgh, .315; Martinez, St. Louis, .312; Cabrera, New York, .310. RUNS: Albies, Atlanta, 45; Blackmon, Colorado, 37; Pham, St. Louis, 35; Hernandez, Philadelphia, 34; Harper, Washington, 33; Freeman, Atlanta, 32; CTaylor, Los Angeles, 32; Markakis, Atlanta, 31; Marte, Pittsburgh, 30; 7 tied at 29. RBI: Baez, Chicago, 38; Suarez, Cincinnati, 38; Freeman, Atlanta, 35; Story, Colorado, 35; Albies, Atlanta, 34; Gennett, Cincinnati, 34; Harper, Washington, 34; Pollock, Arizona, 33; Markakis, Atlanta, 32; Shaw, Milwaukee, 31. HITS: Markakis, Atlanta, 66; Freeman, Atlanta, 59; Gennett, Cincinnati, 59; Herrera, Philadelphia, 59; Albies, Atlanta, 58; Dickerson, Pittsburgh, 56; Castro, Miami, 55; 4 tied at 53. TRIPLES: Baez, Chicago, 5; Marte, Pittsburgh, 4; CTaylor, Los Angeles, 4; 9 tied at 3. HOME RUNS: Harper, Washington, 15; Albies, Atlanta, 14; Blackmon, Colorado, 12; Shaw, Milwaukee, 12; Villanueva, San Diego, 12; Adams, Washington, 11; Belt, San Francisco, 11; Baez, Chicago, 11; Pollock, Arizona, 11; Story, Colorado, 10. STOLEN BASES: Inciarte, Atlanta, 18; Turner, Washington, 13; MTaylor, Washington, 11; Cain, Milwaukee, 10; Marte, Pittsburgh, 10; Hernandez, Philadelphia, 9; Pollock, Arizona, 9; 6 tied at 8. PITCHING: Scherzer, Washington, 7-1; Mikolas, St. Louis, 6-0; Nola, Philadelphia, 6-2; 8 tied at 5. ERA: deGrom, New York, 1.54; Martinez, St. Louis, 1.62; Scherzer, Washington, 1.78; Mikolas, St. Louis, 2.24; Nola, Philadelphia, 2.37; Lester, Chicago, 2.37; Gonzalez, Washington, 2.38; Newcomb, Atlanta, 2.39; Arrieta, Philadelphia, 2.46; Corbin, Arizona, 2.60. STRIKEOUTS: Scherzer, Washington, 104; Corbin, Arizona, 81; deGrom, New York, 77; Strasburg, Washington, 75; Syndergaard, New York, 68; Greinke, Arizona, 67; Maeda, Los Angeles, 66; Smith, Miami, 65; Ross, San Diego, 64; Velasquez, Philadelphia, 64.BOX SCORES ROUNDUP/MATCHUPSL.A. Angels 8, Toronto 1: Mike Trout and Albert Pujols homered to back seven strong innings from Nick Tropeano. Cincinnati 5, Pittsburgh 4: Eugenio Suarez hit a grand slam to lift the Reds. Baltimore 9, Chicago White Sox 3: Dylan Bundy struck out 14 in a complete game as the Os offense jumped all over Lucas Giolito. Oakland 4, Seattle 3: The As held on after jumping ahead early against Felix Hernandez. Houston 8, Cleveland 2: Charlie Morton remained unbeaten this season with six solid innings, Alex Bregman and Jake Marisnick hit three-run homers and the Astros defeated the Indians. Tampa Bay 6, Boston 3: Blake Snell threw six scoreless innings, Wilson Ramos drove in two runs, and the Rays avoided a three-game sweep by beating the Red Sox. LATE Kansas City at Texas N.Y. Mets at MilwaukeeTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Fran. Holland (L) 2-5 4.94 3-6 0-0 0.0 0.00 Chicago Hendricks (R) 2:20p 3-3 3.40 3-6 1-0 11.2 2.31 St. Louis Gant (R) 1-1 4.67 0-2 0-0 4.0 2.25 Pittsburgh Musg rove (R) 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Washington Scherzer (R) 7-1 1.78 8-2 1-1 23.0 1.17 Miami Urena (R) 7:10p 0-7 4.55 0-10 0-2 12.0 3.75 New York Syndergaard (R) 4-1 2.91 7-3 0-0 0.0 0.00 Milwaukee Guerra (R) 8:10p 3-3 2.98 4-4 1-0 6.0 0.00 Cincinnati Romano (R) 2-5 5.44 4-6 1-0 5.0 3.60 Colorado Gray (R) 8:40p 4-6 5.17 4-6 1-0 5.2 3.18 San Diego Richard (L) 3-5 4.87 4-6 1-3 34.1 6.29 Los Angeles Stripling (R) 10:10p 1-1 2.08 1-3 0-1 4.1 6.23AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Heaney (L) 2-3 3.35 3-4 0-0 0.0 0.00 New York Severino (R) 7:05p 7-1 2.35 9-1 0-1 6.0 7.50 Baltimore Hess (R) 1-1 6.75 1-1 0-0 0.0 0.00 Tampa Bay Romo (R) 7:10p 1-0 4.34 1-1 0-0 2.2 3.38 Houston Keuchel (L) 3-6 3.43 4-6 1-0 9.0 2.00 Cleveland Kluber (R) 7:10p 7-2 2.36 7-3 1-0 7.0 3.86 Chicago Lopez (R) 1-3 2.98 3-6 1-0 7.0 5.14 Detroit Fiers (R) 7:10p 4-3 4.57 4-4 0-0 0.0 0.00 Kansas City Skoglund (L) 1-4 6.15 3-5 0-0 0.0 0.00 Texas Minor (L) 8:05p 3-3 5.59 4-5 0-0 0.0 0.00 Minnesota Romero (R) 2-0 1.66 2-2 0-0 0.0 0.00 Seattle Paxton (L) 10:10p 3-1 3.30 6-4 1-0 5.0 5.40 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Gaviglio (R) 1-0 0.93 0-1 0-0 0.0 0.00 Philadelphia E”in (R) 7:05p 1-0 1.56 2-1 0-0 0.0 0.00 Atlanta Teheran (R) 4-1 4.17 8-2 0-0 0.0 0.00 Boston Rodriguez (L) 7:10p 4-1 4.12 8-1 0-0 0.0 0.00 Arizona Corbin (L) 4-1 2.60 5-5 0-0 0.0 0.00 Oakland Manaea (L) 9:35p 5-4 2.71 6-4 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Detroit 4, Minnesota 1 Texas 12, N.Y. Yankees 10 L.A. Angels 5, Toronto 4 Boston 4, Tampa Bay 1 Chicago White Sox 11, Baltimore 1 Seattle 1, Oakland 0 National League Milwaukee 9, Arizona 2 San Diego 3, Washington 1 Philadelphia 4, Atlanta 0 Miami 2, N.Y. Mets 1 Pittsburgh 5, Cincinnati 4, 12 innings L.A. Dodgers 3, Colorado 0 Interleague Cleveland 1, Chicago Cubs 0 Kansas City 5, St. Louis 2, 10 innings Houston 4, San Francisco 1 SATURDAYS GAMES American League Kansas City at Texas, 4:05 p.m. Baltimore at Tampa Bay, 4:10 p.m. Chicago White Sox at Detroit, 4:10 p.m. Houston at Cleveland, 7:15 p.m. L.A. Angels at N.Y. Yankees, 7:15 p.m. Minnesota at Seattle, 10:10 p.m. National League St. Louis at Pittsburgh, 4:05 p.m. N.Y. Mets at Milwaukee, 4:10 p.m. Washington at Miami, 4:10 p.m. San Francisco at Chicago Cubs, 7:15 p.m. Cincinnati at Colorado, 9:10 p.m. San Diego at L.A. Dodgers, 10:10 p.m. Interleague Atlanta at Boston, 1:05 p.m. Arizona at Oakland, 4:05 p.m. Toronto at Philadelphia, 4:05 p.m.BASEBALL CALENDARJUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts, Bos 45 173 49 63 .364 Brantley, Cle 37 151 23 51 .338 JMartinez, Bos 47 182 32 61 .335 MMachado, Bal 49 189 27 62 .328 Simmons, LAA 47 174 28 57 .328 Castellanos, Det 46 182 24 59 .324 Lowrie, Oak 48 188 20 60 .319 Altuve, Hou 50 201 25 63 .313 Abreu, ChW 45 178 25 55 .309 Segura, Sea 47 201 33 62 .308 NATIONAL LEAGUE Player G AB R H Pct. Markakis, Atl 48 192 31 66 .344 OHerrera, Ohi 46 172 24 59 .343 Kemp, LAD 47 147 15 48 .327 FFreeman, Atl 48 182 32 59 .324 Gennett, Cin 49 184 26 59 .321 Arenado, Col 45 167 25 53 .317 Belt, SF 46 167 28 53 .317 Dickerson, Pit 45 178 23 56 .315 Martinez, StL 45 170 19 53 .312 Cabrera, NYM 44 171 25 53 .310 Through May 23

PAGE 29

The Sun / Friday, May 25, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 26 20 .565 „ Tampa (Yankees) 24 21 .533 1 Lakeland (Tigers) 21 22 .488 3 Florida (Braves) 20 23 .465 4 Dunedin (Blue Jays) 19 27 .413 7 Clearwater (Phillies) 18 27 .400 7 South Division W L Pct. GB Jupiter (Marlins) 29 17 .630 „ Palm Beach (Cardinals) 26 18 .591 2 Bradenton (Pirates) 25 20 .556 3 Charlotte (Rays) 22 23 .489 6 St. Lucie (Mets) 19 22 .463 7 Fort Myers (Twins) 18 27 .400 10 Thursdays Games Palm Beach 7, Clearwater 6 Dunedin 5, Lakeland 1 Bradenton 12, Jupiter 3 Florida 9, Tampa 1 Charlotte 1, Fort Myers 0 St. Lucie 4, Daytona 2 Friday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. Saturdays Games Tampa at Florida, 5 p.m. Clearwater at Palm Beach, 5:30 p.m. Fort Myers at Charlotte, 6:05 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. St. Lucie at Daytona, 7:05 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 3, CLEVELAND 2May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94May 19: Cleveland 116, Boston 86 May 21: Cleveland 111, Boston 102 Wednesday: Boston 96, Cleveland 83 Today: Boston at Cleveland, 8:30 p.m. x-Sunday: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE GOLDEN STATE 2, HOUSTON 2May 14: Golden State 119, Houston 106 May 16: Houston 127, Golden State 105 May 20: Golden State 126, Houston 85 May 22: Houston 95, Golden State 92 Thursday: Golden State at Houston, late Saturday : Houston at Golden State, 9 p.m. x-Monday: Golden State at Houston, 9 p.m.ALL-NBA TEAMS(Voting on a 5-3-1 basis by a global panel of 100 sportswriters and broadcasters) First Team 1st 2nd 3rd Total G James Harden, Hou 100 „ „ 500 F LeBron James, Cle 100 „ „ 500 C/F Anthony Davis, NO 96 4 „ 492 G Damian Lillard, Por 71 24 5 432 F Kevin Durant, GS 63 37 „ 426 Second Team 1st 2nd 3rd Total F G. Antetokounmpo, Mil 28 71 1 354 G Russell Westbrook, OKC 24 63 13 322 C Joel Embiid, Phi 11 78 5 294 F/C LaMarcus Aldridge, SA 2 68 22 236 G DeMar DeRozan, Tor 2 39 38 165 Third Team 1st 2nd 3rd Total G Stephen Curry, GS 2 39 37 164 G Victor Oladipo, Ind „ 24 33 105 C/F Karl-Anthony Towns, Min „ 18 45 99 F/G Jimmy Butler, Min 1 8 52 81 F Paul George, OKC „ 4 42 54 Others receiving votes: Chris Paul, Houston, 54; Rudy Gobert, Utah, 51; Kyrie Irving, Boston, 42; Ben Simmons, Philadelphia, 36; Al Horford, Boston, 32; Nikola Jokic, Denver, 28; Andre Drummond, Detroit, 7; Clint Capela, Houston, 6; Draymond Green, Golden State, 6; Kyle Lowry, Toronto, 3; Steven Adams, Oklahoma City, 2; Donovan Mitchell, Utah, 2; Klay Thompson, Golden State, 2; Trevor Ariza, Houston, 1; DeMarcus Cousins, New Orleans, 1; Dwight Howard, Charlotte, 1; Kevin Love, Cleveland, 1; Kristaps Porzingis, New York, 1.WNBAEASTERN CONFERENCE W L PCT GB Washington 3 0 1.000 „ Connecticut 2 0 1.000 Chicago 2 1 .667 1 Atlanta 1 1 .500 1 New York 0 1 .000 2 Indiana 0 4 .000 3WESTERN CONFERENCE W L PCT GB Los Angeles 2 1 .667 „ Phoenix 2 1 .667 „ Minnesota 1 1 .500 Seattle 1 1 .500 Dallas 1 2 .333 1 Las Vegas 0 2 .000 1Wednesdays GamesAtlanta 81, Chicago 63 Minnesota 76, Dallas 68 Seattle 87, Phoenix 71Thursdays GamesWashington 93, Indiana 84 Connecticut 102, Los Angeles 94Todays GamesMinnesota at New York, 7:30 p.m. Chicago at Seattle, 10 p.m.Saturdays GamesDallas at Atlanta, 6 p.m. Indiana at Connecticut, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -203 San Francisco +183 at Pittsburgh -117 St. Louis +107 Washington -257 at Miami +227 New York -117 at Milwaukee +107 at Colorado -170 Cincinnati +158 at Los Angeles -197 San Diego +182American Leagueat Detroit -108 Chicago -102 at New York -213 Los Angeles +193 at Tampa Bay -140 Baltimore +130 at Cleveland -145 Houston +135 at Texas -140 Kansas City +130 at Seattle -169 Minnesota +159Interleagueat Philadelphia -127 Toronto +117 at Boston -182 Atlanta +167 at Oakland -130 Arizona +120NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGat Cleveland 7 201 BostonNATIONAL HOCKEY LEAGUE Stanley Cup FinalMondayFAVORITE LINE UNDERDOG LINEat Vegas -138 Washington +128 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Chicago White Sox C Welington Castillo 80 games after testing positive for violating Major League Baseballs Joint Drug Prevention and Treatment Program.American LeagueBOSTON RED SOX „ Optioned LHP Bobby Poyner to Pawtucket (IL). Reinstated RHP Hector Velazquez from the 10-day DL. CHICAGO WHITE SOX „ Placed OF Leury Garcia on the 10-day DL. Claimed C Dustin Garneau off waivers from Oakland. Selected the contract of C Alfredo Gonzalez from Charlotte (IL). Recalled OF Charlie Tilson from Charlotte. Transferred RHP Miguel Gonzalez to the 60-day DL. MINNESOTA TWINS „ Optioned OF Jake Cave to Rochester (IL). Reinstated 3B Miguel Sano from the 10-day DL. NEW YORK YANKEES „ Optioned LHP Ryan Bollinger to Trenton (EL). Reinstated OF Billy McKinney from the 10-day DL and optioned him to Scranton/Wilkes-Barre (IL). TAMPA BAY RAYS „ Placed RHP Jake Faria on the 10-day DL. Selected the contract of LHP Vidal Nuno from Durham (IL). Transferred RHP Nathan Eovaldi to the 60-day DL. TEXAS RANGERS „ Optioned LHP Brandon Mann to Round Rock (PCL). Selected the contract of RHP Austin Bibens-Dirkx from Round Rock. Sent OF Carlos Tocci to Round Rock for a rehab assignment.National LeagueATLANTA BRAVES „ Signed SS Luis Marte to a minor league contract. MILWAUKEE BREWERS „ Optioned 1B Ji-Man Choi and RHP Brandon Woodruff to Colorado Springs (PCL). Reinstated RHP Zach Davies and OF Ryan Braun from the 10-day DL. WASHINGTON NATIONALS „ Signed OF Adam Brett Walker to a minor league contract.American AssociationFARGO-MOORHEAD REDHAWKS „ Released RHP Tyler Herr. KANSAS CITY T-BONES „ Signed OF Johnny Davis. LINCOLN SALTDOGS „ Traded C Michael Hart to Sioux Falls for a player to be named. Signed INF Omar Obregon. SIOUX CITY EXPLORERS „ Signed INF Ty Moore. WINNIPEG GOLDEYES „ Released INF Jose Sermo.Atlantic LeagueLONG ISLAND DUCKS „ Sold the contract of C Wilkin Castillo to the N.Y. Yankees.BASKETBALLNational Basketball AssociationDETROIT PISTONS „ Named Ed Stefanski senior executive.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed WR Christian Kirk to a four-year contract. KANSAS CITY CHIEFS „ Signed DL Breeland Speaks to a four-year rookie contract. TAMPA BAY BUCCANEERS „ Signed DT Vita Vea.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Released DT Ian Marouf.HOCKEYNational Hockey LeagueSAN JOSE SHARKS „ Signed F Evander Kane to a seven-year contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Promoted Breonna Raymo to group sales account executive. Named Adam Grumbir corporate sales account manager.WINTER SPORTSUSA BOBSLED „ Promoted Mike Kohn to coach of the national team and Ashley Walden director of sport. Named Shauna Rohbock assistant coach.COLLEGESEASTERN INTERCOLLEGIATE VOLLEYBALL ASSOCIATION „ Announced the retirement of commissioner Ivan Marquez. BROWN „ Named Eddie Benton and Kanika Cummings assistant womens basketball coaches. NEW MEXICO „ Promoted womens basketball video coordinator Symone Denham to assistant coach. UT RIO GRANDE VALLEY „ Named Byron Peak special assistant to the mens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7) EASTERN CONFERENCE EASTERN CONFERENCE WASHINGTON 4, TAMPA BAY 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 May 21: Washington 3, Tampa Bay 0 Wednesday: Washington 4, Tampa Bay 0WESTERN 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 1STANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON VS. VEGASMonday: Washington at Vegas, 8 p.m. Wednesday, May 30: Washington at Vegas, 8 p.m. Saturday, June 2: Vegas at Washington, 8 p.m. Monday, June 4: Vegas at Washington, 8 p.m. x-Thursday, June 7: Washington at Vegas, 8 p.m. x-Sunday, June 10: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 3, LEHIGH VALLEY 0 May 19: Toronto 4, Lehigh Valley 3 May 20: Toronto 3, Lehigh Valley 2, OT Wednesday: Toronto 5, Lehigh Valley 0 Today : Toronto at Lehigh Valley, 7:05 p.m. x-Saturday : Toronto at Lehigh Valley, 7:05 p.m. x-Monday: Lehigh Valley at Toronto, 7 p.m. x-Wednesday, May 30: Lehigh Valley at Toronto, 7 p.m.WESTERN CONFERENCE TEXAS 3, ROCKFORD 0May 18: Texas 4, Rockford 2 May 20: Texas 3, Rockford 2, OT May 22: Texas 6, Rockford 5, OT Thursday: Texas at Rockford, late x-Today: Texas at Rockford, 8 p.m. x-Monday: Rockford at Texas, 8 p.m. x-Tuesday: Rockford at Texas, 8 p.m.ECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1< Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, 2OT Saturday, April 14: Manchester 3, Reading 2, 2OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT< Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, 2OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, 2OT< Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, 2OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2< Mountain Division Colorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3< Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, 3OT< South Division Florida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2< Western Conference Central Division Fort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2< Mountain Division Colorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OT. Conference Finals (Best-of-7; x-if necessary) Eastern Conference 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 4, Fort Wayne 3 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, 2OT Tuesday, May 22: Fort Wayne 3, Colorado 2 Wednesday, May 23: Colorado 4, Fort Wayne 3, OT Kelly Cup Finals (Best-of-7; x-if necessary) Colorado vs Florida Friday, May 25: Florida at Colorado, 9:05 p.m. Sunday, May 27: Florida at Colorado, 9:05 p.m. Wednesday, May 30: Colorado at Florida, 7:30 p.m. Friday, June 1: Colorado at Florida, 7:30 p.m. x-Saturday, June 2: Colorado at Florida, 7:00 p.m. x-Wednesday, June 6: Florida at Colorado, 9:05 p.m. x-Saturday, June 9: Colorado at Florida, 7:00 p.m.GOLFPGA TOURFORT WORTH INVITATIONALThursdays leaders at Colonial Country Club, Fort Worth, Texas Purse: $7.1 million. Yardage: 7,209; Par: 70 (35-35)First RoundKevin Na 30-32„62 Charley Hoffman 31-32„63 Emiliano Grillo 32-32„64 Jhonattan Vegas 30-34„64 Andrew Putnam 33-31„64 Beau Hossler 31-33„64 Steve Stricker 31-34„65 Ben Martin 33-33„66 Kevin Tway 34-32„66 Shawn Stefani 32-34„66 Alex Cejka 33-33„66 Tim Herron 34-32„66 Rory Sabbatini 35-31„66 Ben Crane 33-33„66 Justin Rose 34-32„66 Satoshi Kodaira 30-36„66 Chris Kirk 33-33„66 Ben Silverman 34-32„66 Derek Fathauer 34-33„67 Martin Piller 35-32„67 Louis Oosthuizen 35-32„6X 7 Vaughn Taylor 32-35„67 Bill Haas 33-34„67 Rickie Fowler 34-33„67 Anirban Lahiri 31-36„67 Tyrone Van Aswegen 33-34„67 Matt Kuchar 35-32„67 Stewart Cink 32-35„67 Tom Lovelady 32-35„67 Harris English 35-33„68 Kelly Kraft 34-34„68 Jason Dufner 34-34„68 Jimmy Walker 33-35„68 Adam Hadwin 34-34„68 Jon Rahm 34-34„68 Bryson DeChambeau 34-34„68 Adam Schenk 34-34„68 Joel Dahmen 34-34„68 Richy Werenski 34-34„68 C.T. Pan 33-35„68 Ryan Armour 34-34„68 Ted Potter, Jr. 34-34„68 Joaquin Niemann 35-33„68 John Huh 35-34„69 Brandon Harkins 35-34„69 Russell Knox 35-34„69 Si Woo Kim 35-34„69 Jordan Spieth 35-34„69 Ollie Schniederjans 36-33„69 Tom Hoge 35-34„69 Kevin Streelman 36-33„69 Jason Kokrak 34-35„69 Chris Stroud 35-34„69 Wesley Bryan 34-35„69 Adam Scott 34-35„69 Scott Stallings 30-39„69 Chad Campbell 35-34„69 Trey Mullinax 33-36„69 J.T. Poston 32-37„69PGA TOUR CHAMPIONSSENIOR PGA CHAMPIONSHIPThursdays leaders at The Golf Club at Harbor Shores, Benton Harbor, Mich. Purse: $3 million. Yardage: 6,852; Par: 71 (36-35)First RoundStuart Smith 32-34„66 Tim Petrovic 33-33„66 Wes Short Jr. 36-30„66 Barry Lane 35-31„66 Scott McCarron 33-33„66 Peter Lonard 33-33„66 Chris Williams 33-34„67 Paul Goydos 35-32„67 Mark Mielke 35-33„68 Doug Garwood 34-34„68 Joe Durant 35-33„68 David Toms 34-34„68 Kenny Perry 37-31„68 Jerry Pate 35-33„68 Kevin Sutherland 34-34„68 Ken Tanigawa 34-34„68 Jerry Smith 36-32„68 David McKenzie 36-32„68 Jong Duck Kim 35-33„68 Fred Funk 35-33„68 Magnus Atlevi 36-32„68 Carlos Franco 35-33„68 Scott Dunlap 35-33„68 Duffy Waldorf 36-33„69 Stephen Dodd 36-33„69 Steve Pate 35-34„69 Scott Parel 35-34„69 Scott Verplank 37-32„69 Corey Pavin 36-33„69 Todd Hamilton 32-37„69 Woody Austin 34-35„69 Kirk Triplett 35-34„69 Jim Empey 36-33„69 Marco Dawson 35-34„69 Bob Estes 33-36„69 Olin Browne 34-35„69 Colin Montgomerie 36-33„69 Vijay Singh 34-35„69 Tom Byrum 33-36„69 Lee Janzen 33-36„69 Rob Sedorcek 34-35„69 Jarmo Sandelin 34-35„69 Simon Brown 34-35„69 P.H. Horgan III 37-32„69 Tim Thelen 35-35„70 Mardan Mamat 37-33„70 Kiyoshi Murota 37-33„70 Jerry Kelly 36-34„70 Mark OMeara 35-35„70 Mike Reid 35-35„70 Jesper Parnevik 36-34„70 Tom Kite 34-36„70 Philip Golding 35-35„70 Jay Haas 35-35„70 Billy Andrade 37-33„70 Santiago Luna 36-34„70 Miguel Angel Jimenez 34-36„70 Tom Lehman 36-34„70 Kevin Johnson 37-33„70 David Frost 34-36„70 Russ Cochran 35-35„70 Glen Day 35-35„70 Dick Mast 35-35„70 Tommy Tolles 36-35„71 Phillip Price 36-35„71 Kent Jones 36-35„71 Sam Randolph 36-35„71 Chris Kaufman 34-37„71 Michael Bradley 35-36„71 Joey Sindelar 36-35„71 Kevin Hayashi 37-34„71 Miguel Angel Martin 36-35„71 Brad Lardon 36-35„71LPGA TOURVOLVIK CHAMPIONSHIPThursdays leaders at Travis Pointe Country Club, Ann Arbor, Mich. Purse : $1.3 million. Yardage: 6,744; Par: 72 (36-36) (a-denotes amateur)First RoundDanielle Kang 33-33„66 Moriya Jutanugarn 33-33„66 Caroline Masson 33-33„66 Amy Olson 32-34„66 Nasa Hataoka 35-32„67 Lindy Duncan 33-34„67 Morgan Pressel 34-33„67 Megan Khang 34-33„67 Jessica Korda 32-35„67 Jodi Ewart Shadoff 33-34„67 Minjee Lee 33-34„67 Sun Young Yoo 34-34„68 Georgia Hall 32-36„68 Madelene Sagstrom 33-35„68 Daniela Darquea 33-35„68 Yu Liu 35-33„68 Ayako Uehara 35-33„68 Sakura Yokomine 35-34„69 Christina Kim 36-33„69 Julieta Granada 33-36„69 Ariya Jutanugarn 35-34„69 Brittany Altomare 34-35„69 Tiffany Chan 36-33„69 Gaby Lopez 35-34„69 Dori Carter 35-34„69 Su Oh 36-33„69 Kendall Dye 35-34„69 Gemma Dryburgh 34-35„69 Emma Talley 32-37„69 Jeong Eun Lee 36-33„69 Lauren Kim 35-34„69 Rebecca Artis 35-34„69 Leticia Ras-Anderica 35-34„69 Madeleine Sheils 35-34„69 Kelly Shon 35-35„70 Robynn Ree 35-35„70 In-Kyung Kim 36-34„70 Sherman Santiwiwatthanaphong 35-35„70 Celine Boutier 36-34„70 Joanna Klatten 36-34„70 Thidapa Suwannapura 33-37„70 Katie Burnett 35-35„70 Amelia Lewis 36-34„70 Wichanee Meechai 39-31„70 Brittany Marchand 35-35„70 Bronte Law 35-35„70 Carlota Ciganda 36-34„70 Lizette Salas 35-35„70 Celine Herbin 35-35„70 Haeji Kang 34-37„71 Kassidy Teare 34-37„71 Sarah Jane Smith 36-35„71 Karine Icher 34-37„71 Cheyenne Woods 35-36„71 Nicole Broch Larsen 35-36„71 Brittany Lincicome 35-36„71 Eun-Hee Ji 35-36„71 Tiffany Joh 38-33„71 Perrine Delacour 36-35„71 Nanna Koerstz Madsen 35-36„71 Mina Harigae 37-34„71 Ola“ a Kristinsdottir 35-36„71 Jaye Marie Green 38-33„71 Katherine Kirk 34-37„71 Stacy Lewis 35-36„71 Hee Young Park 33-38„71 Hyo Joo Kim 33-38„71 Annie Park 37-34„71 Mariah Stackhouse 35-36„71 Maude-Aimee Leblanc 35-37„72 Sandra Changkija 37-35„72 Emily Pedersen 34-38„72 Sei Young Kim 37-35„72 Jenny Shin 36-36„72 Sophia Popov 37-35„72 Katelyn Sepmoree 36-36„72 Parinda Phokan 35-37„72 Dani Holmqvist 34-38„72 AJ Newell 35-37„72 Lee Lopez 36-36„72 Benyapa Niphatsophon 36-36„72 Simin Feng 36-36„72 Yani Tseng 37-35„72 Wei-Ling Hsu 34-38„72 Mariajo Uribe 35-37„72 Laetitia Beck 38-34„72 Becky Morgan 35-37„72 Luna Sobron 34-39„73 Maria Torres 37-36„73 Brianna Do 36-37„73 Camilla Lennarth 37-36„73 Peiyun Chien 35-38„73 Caroline Inglis 33-40„73 Mi Hyang Lee 37-36„73 Catriona Matthew 37-36„73 Ilhee Lee 37-36„73 Candie Kung 36-37„73 Beatriz Recari 37-36„73 Pornanong Phatlum 35-38„73 Ryann OToole 36-37„73 Jackie Stoelting 37-36„73 Min Lee 35-38„73 Beth Allen 37-36„73 Shanshan Feng 36-38„74 Paula Creamer 37-37„74 Jennifer Song 36-38„74 Laura Davies 36-38„74 Hannah Green 34-40„74 Ashleigh Buhai 35-39„74 Holly Clyburn 37-37„74 Emily Tubert 37-37„74 Lee-Anne Pace 36-38„74 Alison Walshe 37-37„74 Cydney Clanton 35-39„74 Samantha Troyanovich 37-37„74 Jessy Tang 37-37„74 Pannarat Thanapolboonyaras 37-37„74 Allison Emrey 38-37„75 Charley Hull 38-37„75 Chella Choi 35-40„75 Anne-Catherine Tanguay 38-37„75 Sydnee Michaels 37-38„75 Erynne Lee 39-36„75 Brittany Benvenuto 39-36„75 Dottie Ardina 38-37„75 Sung Hyun Park 39-36„75 Angela Stanford 37-38„75 Martina Edberg 36-39„75 Maddie McCrary 37-38„75 Mel Reid 37-38„75 P.K. Kongkraphan 37-39„76 Carly Booth 38-38„76 Daniela Iacobelli 37-39„76 Cindy LaCrosse 37-39„76 Giulia Molinaro 39-37„76 Katherine Perry 33-43„76 Paula Reto 38-38„76 Xiyu Lin 37-40„77 Maria Hernandez 39-38„77 Jing Yan 41-36„77 Nelly Korda 40-38„78 Haru Nomura 40-38„78 a-Ashley Kim 40-39„79 Vicky Hurst 38-43„81EUROPEAN TOURBMW PGA CHAMPIONSHIPThursdays leaders at Wentworth Club (West Course), Virginia Water, England Purse: $7 million. Yardage: 7,284; Par: 72 (35-37)First RoundLucas Bjerregaard, Denmark 31-34„65 Dean Burmester, South Africa 35-31„66 Darren Fichardt, South Africa 32-34„66 Richard Bland En g land 34-33„67 Matthew Fitzpatrick, England 32-35„67 Rory McIlroy, Northern Ireland 34-33„67 Sam Hors“ eld, England 36-31„67 Chris Paisley, England 33-35„68 Lasse Jensen, Denmark 33-35„68 Mikko Korhonen, Finland 35-33„68 Kiradech Aphibarnrat, Thailand 31-37„68 Bradley Dredge, Wales 34-34„68 Nino Bertasio, Italy 32-36„68 Fabrizio Zanotti, Paraguay 33-36„69 James Morrison, England 34-35„69 Sebastien Gros, France 34-35„69 Robert Rock, England 34-35„69 Richie Ramsay, Scotland 34-35„69 Gonzalo Fernandez-Castano, Spain 34-35„69 Matthew Southgate, England 35-34„69 Alex Noren, Sweden 34-35„69 Branden Grace, South Africa 34-35„69 Shane Lowry, Ireland 33-36„69 Hideto Tanihara, Japan 33-36„69 Thongchai Jaidee, Thailand 35-34„69 Charlie Ford, England 34-35„69 Thorbjorn Olesen, Denmark 36-33„69 Maximilian Kieffer, Germany 33-36„69AlsoTommy Fleetwood, England 34-36„70 Alexander Levy, France 31-39„70 Francesco Molinari, Italy 35-35„70 David Lipsky, United States 34-36„70 Martin Kaymer, Germany 34-36„70 Ross Fisher, England 33-38„71 Rafa Cabrera Bello, Spain 36-36„72 Paul Casey, England 36-36„72 Li Haotong, China 36-37„73 Tyrrell Hatton, England 34-39„73 Ian Poulter, England 35-39„74 Julian Suri, United States 39-35„74 Ernie Els, South Africa 38-37„75 Harold Varner III, United States 38-37„75 Daniel Im, United States 37-38„75 Padraig Harrington, Ireland 41-37„78 Chase Koepka, United States 39-39„78WEB.COM TOURNASHVILLE GOLF OPENThursdays leaders at Nashville Golf & Athletic Club, Nashville, Tenn. Purse: $550,000. Yardage: 7,600; Par: 72 (36-36)First RoundSebastin Muoz 33-32„65 Josh Teater 34-31„65 Lanto Grif“ n 36-29„65 Conner Godsey 34-32„66 Chris Naegel 35-31„66 Rick Lamb 33-33„66 Alex Prugh 35-32„67 Wes Roach 37-30„67 Cameron Davis 36-31„67 Andres Gonzales 34-34„68 Rhein Gibson 35-33„68 Kramer Hickok 34-34„68 Eric Axley 35-33„68 Rico Hoey 37-31„68 Wyndham Clark 34-34„68 Brad Hop“ nger 36-32„68 Alex Kang 34-34„68 Hank Lebioda 36-32„68 Doug Letson 35-33„68 Adam Svensson 35-34„69 Bryan Bigley 36-33„69 Max Rottluff 36-33„69 Nate Lashley 37-32„69 Roger Sloan 34-35„69 Mark Blake“ eld 37-32„69 Steven Alker 35-34„69 Brett Drewitt 36-33„69 Chad Ramey 35-34„69 Brendon de Jonge 36-33„69 Jacques Blaauw 35-34„69 Augusto Nez 34-35„69 Henrik Norlander 37-32„69 Albin Choi 37-32„69 Michael Hebert 34-35„69 Brock Mackenzie 35-34„69 Sepp Straka 38-31„69 Ben Taylor 36-33„69 Ryan Yip 34-35„69 Michael Johnson 34-35„69 Matt Liringis 39-30„69 Mark Hubbard 34-36„70 Chase Wright 38-32„70 Kyle Jones 38-32„70 Christian Brand 36-34„70 Jos Toledo 38-32„70 Erik Barnes 35-35„70 Michael Putnam 36-34„70 Andrew Novak 35-35„70 Dawson Armstrong 34-36„70 Brandon Matthews 36-34„70 Kevin Dougherty 39-31„70 Joey Garber 36-34„70 Steve Marino 34-36„70 Spencer Levin 35-35„70 Vince Covello 35-35„70 Matthew NeSmith 36-34„70 Tom Whitney 35-35„70 Robby Shelton 34-37„71 Matt Ryan 38-33„71 Bio Kim 37-34„71 Brad Brunner 38-33„71 Sebastian Cappelen 38-33„71AUTO RACINGVERIZON INDYCAR INDIANAPOLIS 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) NASCAR MONSTER ENERGY CUPCOCA-COLA 600 LINEUPAfter Thursday qualifying, race Sunday, at Charlotte Motor Speedway, Concord, N.C. Lap length: 1.5 miles(Car number in parentheses)1. (18) Kyle Busch, Toyota, 191.836 mph. 2. (22) Joey Logano, Ford, 191.218. 3. (11) Denny Hamlin, Toyota, 191.049. 4. (20) Erik Jones, Toyota, 190.894. 5. (2) Brad Keselowski, Ford, 190.557. 6. (31) Ryan Newman, Chevrolet, 190.201. 7. (1) Jamie McMurray, Chevrolet, 189.940. 8. (12) Ryan Blaney, Ford, 189.893. 9. (10) Aric Almirola, Ford, 189.707. 10. (19) Daniel Suarez, Toyota, 189.707. 11. (42) Kyle Larson, Chevrolet, 188.943. 12. (3) Austin Dillon, Chevrolet, 188.075. 13. (17) Ricky Stenhouse Jr., Ford, 188.844. 14. (21) Paul Menard, Ford, 188.805. 15. (78) Martin Truex Jr., Toyota, 188.679. 16. (41) Kurt Busch, Ford, 188.363. 17. (6) Matt Kenseth, Ford, 187.983. 18. (37) Chris Buescher, Chevrolet, 187.905. 19. (38) David Ragan, Ford, 187.526. 20. (13) Ty Dillon, Chevrolet, 187.402. 21. (24) William Byron, Chevrolet, 187.272. 22. (9) Chase Elliott, Chevrolet, 187.110. 23. (48) Jimmie Johnson, Chevrolet, 186.625. 24. (43) Darrell Wallace Jr., Chevrolet, 185.816. 25. (15) Ross Chastain, Chevrolet, 187.624. 26. (95) Kasey Kahne, Chevrolet, 187.585. 27. (88) Alex Bowman, Chevrolet, 187.493. 28. (14) Clint Bowyer, Ford, 187.279. 29. (34) Michael McDowell, Ford, 186.890. 30. (47) AJ Allmendinger, Chevrolet, 186.716. 31. (32) Matt DiBenedetto, Ford, 186.047. 32. (96) Parker Kligerman, Toyota, 185.103. 33. (72) Corey LaJoie, Chevrolet, 183.150. 34. (23) Gray Gaulding, Toyota, 183.138. 35. (00) Landon Cassill, Chevrolet, 182.970. 36. (66) Timmy Hill, Toyota, 180.222. 37. (55) Jeffrey Earnhardt, Chevrolet, 178.974. 38. (51) BJ McLeod, Chevrolet, 177.731. 39. (4) Kevin Harvick, Ford, 0.000. 40. (7) JJ Yeley, Chevrolet, 0.000.TENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENThursday at Tennis Club de Geneve EauxVives, Geneva Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Second Round Guido Pella, Argentina, def. Sam Querrey (1), United States, 7-5, 6-7 (6), 7-6 (4). Steve Johnson, United States, def. Lukas Rosol, Czech Republic, 6-4, 4-6, 6-3.QuarterfinalsPeter Gojowczyk, Germany, def. Andreas Seppi (7), Italy, 6-3, 6-7 (3), 6-3. Fabio Fognini (2), Italy, def. Tennys Sandgren, United States, 7-6 (3), 7-6 (5). Steve Johnson, United States, def. Guido Pella, Argentina, 6-3, 6-4. Marton Fucsovics, Hungary, def. Stan Wawrinka (3), Switzerland, 6-4, 6-0.Mens Doubles QuarterfinalsIvan Dodig, Croatia, and Rajeev Ram (2), United States, def. Scott Lipsky, United States, and David Marrero, Spain, 4-6, 6-1, 10-3. Robert Lindstedt, Sweden, and Andrei Vasilevski, Belarus, def. Antoine Bellier and Johan Nikles, Switzerland, 7-6 (5), 3-6, 12-10. Oliver Marach, Austria, and Mate Pavic (1), Croatia, def. Jonathan Erlich, Israel, and Marton Fucsovics, Hungary, 6-4, 7-5.OPEN PARC AUVERGNE-RHODE-ALPES LYONThursday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Quarterfinals Cameron Norrie, Britain, def. John Isner (2), United States, 7-6 (1), 6-4. Gilles Simon, France, def. Mikhail Kukushkin, Kazakhstan, 4-6, 6-4, 7-6 (5). Dusan Lajovic, Serbia, def. Taylor Fritz, United States, 7-5, 6-1. Dominic Thiem (1), Austria, vs. Guillermo Garcia-Lopez, Spain, 6-7 (4), 7-6 (0), susp., darkness.Mens Doubles QuarterfinalsRoman Jebavy, Czech Republic, and Matwe Middelkoop, Netherlands, def. Rohan Bopanna, India, and Edouard Roger-Vasselin (2), France, 5-7, 6-4, 10-7. Fabrice Martin, France, and Purav Raja, India, def. Julio Peralta, Chile, and Horacio Zeballos (3), Argentina, 7-5, 6-4. Nick Kyrgios, Australia, and Jack Sock, United States, def. Guillermo Duran and Andres Molteni, Argentina, 6-2, 6-2.WTA TOURNUERNBERGER VERSICHERUNGSCUPThursday at Tennis-Club 1. FC Nuernberg eV, Nuremberg, Germany Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens SinglesSecond RoundKiki Bertens (3), Netherlands, def. Mona Barthel, Germany, 6-7 (2), 6-2, 6-4. Katerina Siniakova (8), Czech Republic, def. Veronica Cepede Royg, Par aguay, 7-5, 6-4. Alison Riske, United States, def. Yulia Putintseva, Kazakhstan, 3-6, 6-4, 6-4.QuarterfinalsJohanna Larsson, Sweden, def. Kristyna Pliskova, Czech Republic, 5-7, 7-5, 6-4. Katerina Siniakova (8), Czech Republic, def. Fanny Stollar, Hungary, 7-5, 6-4.Womens Doubles QuarterfinalsDarija Jurak, Croatia, and Cornelia Lister, Sweden, def. Lesley Kerkhove, Netherlands, and Lidziya Marozava (4), Belarus, 6-3, 7-6 (4). Demi Schuurs, Netherlands, and Katarina Srebotnik (3), Slovenia, def. Chantal Skamlova, Slovakia, and Barbora Stefkova, Czech Republic, 6-1, 6-2.INTERNATIONAUX DE STRASBOURGThursday at Tennis Club de Strasbourg, Strasbourg, France Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Quarterfinals Ashleigh Barty (1), Australia, def. Qiang Wang, China, 7-5, 6-4. Anastasia Pavlyuchenkova (3), Russia, def. Zarina Diyas, Kazakhstan, 6-4, 6-2. Mihaela Buzarnescu (4), Romania, def. Hsieh Su-wei (8), Taiwan, 6-0, 6-3. Dominika Cibulkova (5), Czech Republic, def. Sam Stosur, Australia, 6-4, 6-3.Womens Doubles SemifinalsNadiia Kichenok, Ukraine, and Anastasia Rodionova (3), Austalia, def. Latisha Chan, Taiwan, and Luksika Kumkhum, Thailand, 6-2, 7-5.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 tieToday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.

PAGE 30

Page 6 SP www.yoursun.com Friday, May 25, 2018 / The SunThat law made it illegal to transport women across state lines for immoralŽ purposes.Ž Trump had tweeted in late April that Stallone, a longtime friend, had brought Johnsons story to his attention in a phone call. His trials and tribulations were great, his life complex and controversial. Others have looked at this over the years, most thought it would be done, but yes, I am considering a Full Pardon!Ž Trump wrote then. The Oval Office ceremony was a celebratory scene, bringing together boxing greats past, present and fictional. The guests brought with them a colorful boxing championship belt, which sat front and center on the presidents Resolute Desk as he spoke. At one point, Trump jokingly asked Lewis whether he could take Deontay in a fightŽ if he really started working out. Lewis said Johnson had been an inspiration to him personally, while Stallone said Johnson had served as the basis of the character Apollo Creed in his RockyŽ films. This has been a long time coming,Ž he said. Trump has a personal history with the sport, and hosted matches in the 1990s at his hotels. After Johnsons conviction, he spent seven years as a fugitive, but eventually returned to the U.S. and turned himself in. He served about a year in federal prison and was released in 1921. He died in 1946 in an auto crash. His great-great niece, Linda E. Haywood, had pressed Trump for a posthumous pardon, and Sen. John McCain, R-Ariz., and former Senate Majority Leader Harry Reid, D-Nev., had promoted Johnsons case for years. The son of former slaves, Johnson defeated Tommy Burns for the heavyweight title in 1908 at a time when blacks and whites rarely entered the same ring. He then beat a series of great white hopes,Ž culminating in 1910 with the undefeated former champion, James J. Jeffries. McCain previously told The Associated Press that Johnson was a boxing legend and pioneer whose career and reputation were ruined by a racially charged conviction more than a century ago.Ž Johnsons imprisonment forced him into the shadows of bigotry and prejudice, and continues to stand as a stain on our national honor,Ž McCain has said. Haywood, who joined Trump in the Oval Office, said her great-great uncles conviction had led her family members to live in shame of his legacy. For so long my family was deeply ashamed that my uncle went to prison,Ž she told Trump, adding that said she didnt find they were related until she was 12 years old. By this pardon being issued, that would help to rewrite history and erase the shame and the humiliation that my family felt for my uncle, a great hero,Ž she said. Posthumous pardons are rare, but not unprecedented. President Bill Clinton pardoned Henry O. Flipper, the first AfricanAmerican officer to lead the Buffalo Soldiers of the 10th Cavalry Regiment during the Civil War. President George W. Bush pardoned Charles Winters, an American volunteer in the Arab-Israeli War convicted of violating the U.S. Neutrality Acts in 1949. Haywood had wanted Barack Obama, the nations first black president, to pardon Johnson, but Justice Department policy says processing posthumous pardon petitions is grounded in the belief that the time of the officials involved in the clemency process is better spent on the pardon and commutation requests of living persons.Ž The Justice Department makes decisions on potential pardons through an application process and typically makes recommendations to the president. The Justice Departments general policy is to not accept applications for posthumous pardons for federal convictions, according to the departments website. BOXERFrom Page 1 Lightning journal: Callahan, among others, played hurtBy Roger MooneyTampa Bay TimesTAMPA „ Not surprisingly, several Lightning players went through the playoffs with what general manager Steve Yzerman called "significant injuries." He would not elaborate Thursday on who they were, though he said that information will be made public after the players undergo MRIs and plans for treatments are finalized. "It includes me," F Ryan Callahan said. Callahan said he played with a dislocated shoulder sustained Dec. 14 at Arizona. He missed the two road games in the first-round playoff series with the Devils because of it. Callahan said he will have a procedure on a to be determined date, so it is unknown if he'll be ready for training camp in early September. "It's tough," he said. "That's my third (surgery) in four years or something like that. It's never fun. It's part of it. Everybody goes through injuries. Everybody deals with it, so rehab, get better and get ready for next year."Still hurtsThe empty feeling of having their season end in Wednesday's 4-0 Game 7 loss to the Capitals was still fresh Thursday when Lightning players and staff assembled at Amalie Arena for one final team meeting. "This was one of the tougher feelings and ends to the season just based on the team that we had, the quality of players, the quality of persons that we had on the team," captain Steven Stamkos said. "Just that feeling that this was the year." Stamkos said his confidence of winning the Stanley Cup grew after the Lightning beat the Bruins in five games during the conference semifinals. "That's why it's the toughest trophy in sports, I think, to win, because you have can have a lot of things go right, but you run into a very good team and you lose a Game 7. It's pretty disappointing." When asked what he learned during this playoff run, coach Jon Cooper said: "The only thing we learned is how much it hurts when you don't win, and the hurt just magnifies with every step closer you get." Cooper said no one should be disappointed by finishing the regular season with the best record in the conference and advancing to the Eastern Conference final. "If anybody sits and says this was an unsuccessful season, I have to question that," he said. "You look back at this team and all the accomplishments of the regular season and then to be one game away from getting to the Stanley Cup final, there are only two teams left standing beside yourself. "This is the hardest trophy in all of sports to win and it's hard just to get this far and this group has done it for a couple of years. Now it's just solving the piece of the puzzle in getting over the top."He said it"We played 90-something games, and now we have to go back to first game and do it all over again. It (stinks)." „ F Nikita KucherovDIRK SHADD | TIMESTampa Bay Lightning defenseman Mikhail Sergachev (98) (left) shakes hands with right wing Ryan Callahan (24) (right) as they talk with coach Jon Cooper (center) in the locker room the day after their playoff run ended. NHL: LightningAP PHOTOPresident Donald Trump center, posthumously pardons Jack Johnson, boxings first black heavyweight champion, during an event in the Oval Office of the White House in Washington on Thursday. Trump is joined by, from left, Linda Haywood, who is Johnsons greatgreat niece, heavyweight champion Deontay Wilder, Keith Frankel, Sylvester Stallone, former heavyweight champion Lennox Lewis, and World Boxing Council President Mauricio Sulaiman Saldivar. By MARK LONGAssociated PressINDIANAPOLIS „ The remnants of Team Penskes autograph battle can be found all around Indianapolis Motor Speedway. Simon Pagenauds signature adorns a giant poster of teammate and defending IndyCar champion Josef Newgarden hanging outside the famed track. Newgardens autograph is affixed to a street sign bearing Pagenauds name. The duo traded exchanged ink for two months, pranking each other by secretly signing the others belongings. It began as a joke, grew in frequency and intensity, gained traction on social media and ended with an epic stunt involving the local Speedway Police Department. Pagenaud delivered the knockout blow last week when he devised a plan to have a police officer pull Newgarden over for an illegal U-turn and give him a ticket for an alleged expired tag. When the officer handed Newgarden the ticket, it had Pagenauds signature on it. Pagenaud popped up on the passenger side of the vehicle and said: Your move, bro.Ž That was impressive,Ž a stunned Newgarden said. Thats super impressive.Ž Newgarden conceded defeat a few days later. The whole thing started in late March when Pagenaud signed Newgardens helmet, which he forgot to retrieve following a photo shoot, and tweeted the video. Newgarden fired back by signing Pagenaud merchandise and his car on display at the Indianapolis International Airport. It escalated from there, with Pagenaud signing Newgardens front door his shoes and the inside of his racing suit. Newgarden countered with autographs on Pagenauds newly painted house under the seat of his race car and on the windows of his motorhome Im looking at my Twitter, and I get this video. Hes outside signing my house, which is freshly painted white,Ž Pagenaud said. And I couldnt be mad because it was such a good move.Ž Newgarden was so stealthy that even Pagenauds dog, a Jack Russell terrier named Norman, didnt hear him sneaking around outside. The autograph is still on Pagenauds house. Its going to rise in value, especially if he wins Indy,Ž Pagenaud said. The teammates have long taken part in the ultra-competitive Penske Games that include numerous drivers spanning several series. But this was a one-on-one battle that got so out of control that Pagenaud even signed Newgardens mothers left arm We just like poking each other,Ž Pagenaud said. I know Josef. If I poke him a little more, hes so competitive hes going to poke back.Ž No longer, though. Pagenaud won the battle with the police prank. As Newgarden drove through the city with his girlfriend, two blacked-out police cars pulled him over shortly after the U-turn and told him his tag was expired. Newgarden tried to talk his way out of a ticket by telling one officer he had just gotten the SUV from the dealer because his other vehicle had an oil leak and he had no idea the tag was expired. Little did he know it was all part of an elaborate setup that had been recorded by GoPro cameras placed inside Newgardens car in what Pagenaud called a bit of a shady move.Ž Newgarden later said he wont even try to top that one. You cant,Ž Newgarden said. Someone has to win at the end of the day, you know?Ž Added Pagenaud: Up until then, you were looking really, really strong.Ž It was a close race, and look, we always have to have a winner,Ž Newgarden responded. Honestly, I dont know how you top what he did. ... Simon has put in effort like nobodys business. He recruited people and talent and teams. I dont have the time or the energy to top what hes done. Theres no way its getting done. Weve reached the end.ŽPagenaud tops Penske teammate Newgarden in autograph battle By JENNA FRYERAssociated PressINDIANAPOLIS „ Roger Penske spent three summers of his childhood at Culver Military Academy, where young boys gathered for eight weeks at a time to learn about leadership, teamwork, integrity and accountability. Penske looks back at those summers in Indiana and knows they helped lay the groundwork for the empire hes built. Ironically, not too far from IndianapolisŽ Penske said. Penske heads into the biggest weekend of motorsports with four cars capable of winning the Indianapolis 500, and another three that should contend in NASCARs Coca-Cola 600. Its his favorite weekend of the year because it celebrates motorsports „ Penskes equivalent of fishing or golfing or hunting „ and this year, he is a central part of the celebration. Penske was one of five nominees selected this week for NASCARs Hall of Fame NASCAR Chairman Brian France called Penske a man of the highest integrityŽ and cited the standard of excellence The CaptainŽ sets in every aspect of his life „ excellence found in every element of the Penske Corp. In his first interview since he learned of his election, Penske pointed to his parents and the childhood they gave him for shaping his career. Yes, they sent him to Culver, but I wasnt a bad boy,Ž he insisted. They also sent him to YMCA camp in Canada, where he learned portaging, rode the rapids and lived in jungle hammocks. I had a very different upbringing, I think my parents gave me the opportunity to do many different things than just hang out,Ž Penske said. I learned to lead, and when youre a leader you have to set an example and I think thats been something that weve tried to drive through our organization. Youve got to be transparent, you have to have integrity, we all make mistakes and nobody has a perfect career. But on the other hand, the ability to look someone in the eye, and they know that youre dealing with them with honesty, is so important.Ž Penske has been in motorsports more than 52 years and his success is global. His motto effort equals resultsŽ came from his father and is passed down to his employees. He expects the very best, and delivers it. His executives are as important as his secretaries. The drivers arent any more special than employees who arrive long before race weekend to set everything up. Its a very flat organization in racing, and once you forget that, you dont win,Ž Penske said. Its the truck drivers, the guy polishing the wheels, setting the air pressure on the tires, pulling the tear-off during a pit stop „ all these things are as important, and people forget that. The best teams are the ones that get into the very detail, not just the driver, not just the crew chief, but everybody else. Winning and trying to win on the weekends has made me a much better manager in my business.ŽPenske goes into weekend a Hall of Famer AUTO RACING: IndyCarAP PHOTOSimon Pagenaud, of France, drives during a practice session May 19 at Indianapolis Motor Speedway in Indianapolis.

PAGE 31

0003590695-01 2018 of Athletes of AthletesAll-Highlands All-Highlands A Special Publication ofFriday, May 25, 2018

PAGE 32

Page 2 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018adno=3578096 2018 of Athletes of AthletesAll-Highlands All-Highlands THANK YOU TO ALL OF OUR SPONSORSAll-Highlands Parade of Athletes Banquet ProgramTHURSDAY, MAY 24 Doors open at 6 p.m. Welcome from emceesMark Pinson Highlands News-Sun sports reporter & John Shoop Sebring Firemen Inc.Presentation of ColorsSebring High School R.O.T.C.Pledge of Allegiance National Anthem Invocation given by J.J. Bender Head Coach of the Sebring High School Junior Varsity Football team and Executive Pastor at Grace Bible ChurchIntroduction of special guests Dinner is served Keynote Speaker Sgt. Ross Porter representing the Highlands County D.A.R.E. programPresentation of awards & scholarshipsFollow along in this keepsake program to read about All-Highlands athletes and teams.All-Highlands athletes: plaque presentations to the male and female All-Highlands athletes in each individual sport.Spirit Awards: plaque presentation and $250 scholarship awarded to one senior cheerleader from Avon Park, Lake Placid and Sebring high schools.Academic Athlete Awards: $500 scholarship awarded to one senior All-Highlands athlete from Avon Park, Lake Placid and Sebring high schools for acheiving the highest GPA.All-Highlands Male and Female Athlete of the Year: Presentation of trophies and $750 scholarships.Donation presentation to Highlands County D.A.R.E. program. Conclusion of Program by Mark PinsonThe banquet honors the achievements of local high school athletes and will award a male and female athlete of the year! LAKE PLACID CARETAKERS, INC. Paul & Melissa Blackman

PAGE 33

Friday, May 25, 2018 Page 3 2017 All-Highlands Parade of Athletes 2018 HIGHLANDS NEWS-SUN FILE PHOTOFrom left: Sebring Firemen Inc. President Bob Swaine and 2017 Spirit Award winner for Avon Park Kayla Brimlow at last years Parade of Athletes banquet. HIGHLANDS NEWS-SUN FILE PHOTOFrom left: Highlands News-Sun Sports Writer Mark Pinson, 2017 Male Athlete of the Year CJ Harris, 2017 Female Athlete of the Year Tajenay Vassell, and Sebring Firemen Inc. President Bob Swaine at last years Parade of Athletes banquet.2017 Parade of Athletes Winners More photos on page 17 rf VISIT US ONLINE AT (863) 386-6220 rfnt adno=3570116

PAGE 34

Page 4 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018Lake Placids Brice Creel was unstoppable in the pool this past season. Creel, a team captain and four-year varsity swimmer for the district champion Green Dragons, made her senior year one to remember by breaking the school record in the 200 individual freestyle in a time of 2:03.31. She was also district champion in the 100 freestyle and was a member of the district-winning 200 medley, 200 freestyle and 400 freestyle relay teams. She was lead swimmer on the 200 freestyle relay squad that “nished 14th at the state “nals. Brice excelled at swimming her four years on the team,Ž said father, and coach, Tom Creel. She set three county records and left her mark as one of the many great talents to be part of the Green Dragon swim legacy. She was a pleasure to coach, always worked hard to improve and has a true love for the sport.Ž For her ability and accomplishments, Creel has been selected as the By MARK PINSONSTAFF WRITERCreel paces All-Highlands Girls Swim Team MARK PINSON/STYAFFLake Placids Brice Creel is the Highlands News-Sun All-Highlands Girls Swimmer of the Year. ALLHIGHLANDS GIRLS SWIMMING TEAMAVON PARK Kinsloe Barben, freshman Madison Coceano, junior Mara Elder, freshman Kristen Farless, senior Haleigh Helms, junior Madison Knowles, sophomore Taylor Nelson, senior Alexxa Poole, junior Genevieve Sutherland, junior Kaitlyn Williams, junior LAKE PLACID Juliana Bogaert, sophomore Brice Creel, senior Anastasia LaPlante, freshman Alexis Maulden, junior Emma Mooring, senior Anna Sapp, sophomore Tori Severance, junior Robin Shattler, senior Molly Tunning, sophomore Jameson Waller, junior Anna Grace Wheeler, junior SEBRING Maritza Armengol, senior Mei Bowman, junior Shayla Cox, freshman Zoey Filppula, sophomore Myah Greene, senior Julissa Negron, sophomore Anna-Marie Rauno, freshman Emily Rego, senior Lyndsay Rigdon, junior Annie Silva, senior Co-Coaches of the Year: Tracy Lee, Avon Park; Tom Creel, Lake Placid; Pat Caton, SebringMaking a splashSPLASH | 19Lake Placid senior Derek Russell combined his considerable talent with a strong work ethic to become a force in the pool. Russell, who was a team captain and a fouryear varsity swimmer, was the district champion in the 50 and 100 freestyle events, as well as being a member of the district champion 200 medley relay and the 200 freestyle relay teams. Russell capped an outstanding season with a third-place finish at regionals in the medley relay, a fourth in the freestyle relay, eighth in the 50 freestyle and seventh in the 100 free. Derek has developed into a great swimmer and strong leader,Ž said Green Dragons swim coach Tom Creel. It has been a pleasure to watch Consistent competitorBY MARK PINSONSTAFF WRITERRussell paces All-Highlands Boys Swim Team ALLHIGHLANDS BOYS SWIMMING TEAMAVON PARK Christian Angeletti, junior Joshua Brown, junior Abe Cervera, sophomore Bo Deen, junior Josh Farless, freshman Timothy Ferriera, senior Joseph Franza, senior Cole Jahna, senior Cole Losa, junior Finn Losa, junior Kevin Myers, sophomore Trevor Respress, senior Reese Robinson, sophomore Tyler Sheffield, sophomore LAKE PLACID Alexander Bogaert, senior Tanner Boley, junior Parker Cloninger, junior Zachary Geitner, junior Hunter Hall, senior Harrison Howes, junior Peyton Ming, freshman Seth Moon, junior Kevin Pollard, junior Derek Russell, senior Luke Sigrist, senior Gabe Smoak, senior SEBRING Pranav Ananthan, sophomore Justin Barrett, sophomore Colby Bowers, junior James Branca, freshman Devin Brubaker, junior Griffin Chynoweth, senior Devon Farrow, junior Hans Giller, junior Mason Griffin, freshman Jacob Sutermeister, junior Co-Coaches of the Year: Tom Creel, Lake Placid; Pat Caton, Sebring MARK PINSON/STAFFLake Placids Derek Russel is the Highlands News-Sun All-Highlands Boys Swimmer of the Year. CONSISTENT | 19

PAGE 35

Friday, May 25, 2018 Page 5 2017 € All-Highlands Parade of Athletes € 2018Avon Parks Emily Vargas made her initial appearance on the high school cross country scene last year a meaningful one by reaching the regional meet and being selected the top girls runner in the county. Vargas, a dedicated runner who enjoys putting in the hours of practice time required for the demanding sport, proved that last years freshman campaign was no ”uke. The sensational sophomore “nished second at this years district meet with a time of 19:44, fourth at the regional meet in 19:44 and she capped off an outstanding season with her best time of the year (19:06) to “nish 19th at the Class 2A state “nals in Tallahassee. Emily has a competitive nature and defeated her biggest rivals this year,Ž said Red Devil cross country coach Chet Brojek. She has a goal of a top 10 “nish at state next year.Ž For her ability and accomplishments, Vargas, for the second consecutive year, has been selected as the Highlands News-Sun All-Highlands Girls Cross Country Runner of the Year for 2017-18. It actually means a lot to me to win this award again,Ž said Vargas. I enjoy running, going to new places, seeing new people and meeting the goals that I set. I love to run and compete and I want to get my time down into the 18s. I need to work on controlling my breathing when I run because the top 10 medal at state „ thats my goal for next year.ŽBy MARK PINSONSTAFF WRITERVargas paces All-Highlands Girls Cross Country Team MARK PINSON/STAFFAvon Park sophomore Emily Vargas is the Highlands News-Sun All-Highlands Girls Cross Country Runner of the Year. ALLHIGHLANDS GIRLS CROSS COUNTRY TEAMAVON PARK Leawna Egan, sophomore Adriana Hernandez, junior Juliann King, junior Kirsten Oca, junior Savannah Oldfield, junior Amy Schlosser, junior Emily Vargas, sophomore LAKE PLACID Daniella Chillemi, freshman Francesca Chillemi, sophomore Elizabeth Gonzalez, junior Sara Harris, sophomore Jaycee Holden, senior Hannah Martin, freshman Fatima Martinez, sophomore Leah Moore, senior Becke Whitehead, sophomore SEBRING Hannah Bauer, sophomore Audrey Kirkeguard, junior Maci Leaphart, freshman Hailey McMahon, senior Vaidehi Persad, sophomore Coach of the Year: Chet Brojek, Avon ParkPurposeful stridesIt doesnt matter whether its cross country or track, when Avon Parks Dylan Branch runs, hes usually at the front of the pack. Branch had a solid cross country season with a third at districts, a fourth at regionals, and the talented Red Devil junior ran a season-best time of 16:20 at the Class 2A state “nals, which was good for a 16th-place “nish. Dylan is already one of the top three distances runners in school history after his outstanding season this fall,Ž said Avon Park cross country coach Chet Brojek. A talented runner from 800 meters through the 5K, he has set a goal to run in college and I know he can be successful at that level. Dylan will continue to develop and we are working already on his track speed goals for next spring to prepare him for a record-setting senior season. He is one of the best male runners I have ever coached,Ž Brojek said. For his ability and accomplishments, Branch, who “nished 21st at the state “nals last year, has been selected for the third straight year as the Highlands News-Sun All-Highlands Boys Cross Country Runner of the Year for 2017-18. It means a lot to win this award,Ž said Branch. Especially since this is the third year in a row. I worked hard to improve, had a good season and ran my best time of the year at the state finals. Since this was my second year at state I was familiar with the course, which helped me a lot. I was more comfortable and it was a better experience,Ž Branch said. My goal next year is to run below 16 minutes and I want to finish in the top 10 at state because the top 10 earn a medal.ŽRun like the windBy MARK PINSONSTAFF WRITERBranch tops All-Highlands Boys Cross Country Team ALLHIGHLANDS BOYS CROSS COUNTRY TEAMAVON PARK Dylan Branch, junior Antonio Grant, senior James Hicks, senior Sharif Jenkins, senior Chris Norton, junior Ethan Vargas, freshman LAKE PLACID David Barajas-Jasso, sophomore Dylan Black, junior Adam Canaday, sophomore Donovan Conrad, freshman Omar Gloria, senior Devin Jackson, junior Gino Mejias-Reinoso, senior Dylan Roca, senior SEBRING Matthew Andrews, sophomore Clayton Dilday, senior Chandler Gowan, senior Emmerson Petit Val, sophomore Noah Roth, sophomore Coach of the Year: Chet Brojek, Avon Park MARK PINSON/STAFFAvon Parks Dylan Branch is the Highlands News-Sun 2017 All-Highlands Boys Cross Country Runner of the Year.

PAGE 36

Page 6 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018Lake Placids Ashley Engle showed steady improvement during the year and capped a solid season by qualifying for regionals for the Green Dragons girls golf team. Engle, who has worked on her game during the summers on the Sertoma Junior Golf Tour, has a passion for the game and works hard to lower her scores. Ashley is a talented young lady who works very hard on her game,Ž said Lake Placid girls golf coach Dan Coomes. She is very coachable and a pleasure to work with.Ž For her ability and accomplishments, Engle has been selected as the Highlands News-Sun AllHighlands Girls Golfer of the Year for 2017-18. Its a great honor to win this award,Ž said Engle. I wasnt expecting to win it, but its great to be recognized. I enjoy meeting new people and playing different courses and Im looking forward to playing better next year.ŽBy MARK PINSONSTAFF WRITEREngle heads All-Highlands Girls Golf Team MARK PINSON/STAFFLake Placid junior Ashley Engle is the Highlands News-Sun All-Highlands Girls Golfer of the Year. ALLHIGHLANDS GIRLS GOLF TEAMAVON PARK Tori Cornell, freshman Emma Lightsey, sophomore Makayla Painter, sophomore Abigail Penfield, freshman Priscilla Potter, freshman LAKE PLACID Lauren Chapman, freshman Ashley Engle, junior Kiara Peterson, sophomore SEBRING Alyssa Jordan, junior Samantha Payne, senior Co-Coaches of the Year: Dan Coomes, Lake Placid; Lisa Lovett, SebringSweet swingSebrings Beckham Donovan made quite an impact on the high school golf scene in his freshman year. The talented Blue Streak, who averaged 41 for nine holes, improved during the season and peaked at the right time as he “nished fourth at districts, second at regionals with a 76, and capped an outstanding year by “nishing 82nd at the Class2A state tournament. Beckham had a good season and its a great accomplishment for a freshman to qualify for the state tournament,Ž said Sebring boys golf coach Vince Liles. He has been playing a long time in competition and when it came time to tee it up, he was ready to play and was all business. He has a great short game and is an excellent putter. Im proud of Beckham and his accomplishments this year.Ž For his ability and accomplishments, Donovan has been selected as the Highlands News-Sun AllHighlands Boys Golfer of the Year for 2017-18. It means a lot to win this award,Ž said Donovan. I learned so much this year, especially at the state tournament, and Im looking forward to the next three years. I have a lot to work, especially my driving, and Im going to work as hard as I can to improve.Ž Sensational seasonBy MARK PINSONSTAFF WRITERDonovan tops All-Highlands Boys Golf Team ALLHIGHLANDS BOYS GOLF TEAMAVON PARK Gabe Gomez, senior Dalton Whitman, senior LAKE PLACID Mitchel Coker, junior Colby Gadsden, sophomore Josh Martin, senior Gage Smith, sophomore SEBRING Will Celentano, sophomore Beckham Donovan, freshman Jonathan Dutcher, sophomore Avery Hurst, freshman Ethan Kinney, freshman Zac Taylor, sophomore Parker Williams, sophomore Coach of the Year: Vince Liles, Sebring MARK PINSON/STAFFSebring freshman Beckham Donovan is the Highlands News-Sun All-Highlands Boys Golfer of the Year.

PAGE 37

Friday, May 25, 2018 Page 7 2017 € All-Highlands Parade of Athletes € 2018Sebring outside linebacker CJ Paul used his quickness and speed to track down the opposition from sideline to sideline in an outstanding senior season. The 5-foot 11, 205-pound Paul had 74 tackles and forced three fumbles for a physical and swarming Blue Streak defense that helped key a run into the Class 6A state playoffs. CJ has great speed and is all over the “eld,Ž said Sebring head football coach LaVaar Scott. With todays spread offenses, his speed and ability to cover backs and receivers is important as an outside linebacker. He is also strong in stopping the run and is a good tackler.Ž For his ability and accomplishments, Paul has been selected as the Highlands News-Sun All-Highlands Defensive Player of the Year for 2017-18. Its an honor to win this award,Ž Paul said. My teammates helped me out a lot and it was fun to play with all my boys.ŽBy MARK PINSONSTAFF WRITERCJ Paul heads All-Highlands Defensive Team MARK PINSON/STAFFSebring senior outside linebacker C.J. Paul is the Highlands News-Sun 2017 All-Highlands Defensive Player of the Year. ALLHIGHLANDS DEFENSIVE FOOTBALL TEAMAVON PARK James Beck, senior DahQuan Braswell, junior Montrae Braswell, senior Earl Collins, junior Jordan Constant, junior Johnny Perry, senior JJ Rooks, senior Jalen Turner, junior Hunter Vanderpool, sophomore LAKE PLACID Buddy Jolley, senior Dylan Jones, junior Logan Million, junior Shamar Mitchell, freshman Quwesmael Sholtz, freshman Cade Simmons, junior Tray Spencer, junior SEBRING JC Crenshaw, junior Ty Dellop, senior C.D. Lamadine, junior CJ Paul, senior Jordan Rose, junior Phillip Sapp, senior Nate Smith, senior Roger Yarde, junior Co-Coaches of the Year: Wade Jackson, Avon Park; Jerry Hudnell, Lake Placid; LaVaar Scott, SebringDisruptive defenderWhen Montrae Braswell touched the ball, good things usually happened for the Avon Park football team. The 5-foot 11, 180-pound senior running back rushed for 1,007 yards and added six receptions for 99 yards and scored 19 touchdowns to lead the Red Devils to the second round of the Class 4A state playoffs. Braswell, who was a four-year varsity starter, gained more than a 1,000 yards rushing for the third consecutive year. The versatile athlete also started at cornerback and basically never came off the “eld. Braswell signed a football scholarship with Central Michigan University in December during the early signing period. Montrae did a great job for us on both sides of the ball and has bigplay potential every time he touches the ball,Ž said Avon Park head football coach Wade Jackson. He was a team leader and Im excited to see what the future holds for Montrae at the college level.Ž For his ability and accomplishments, Braswell has been selected as the Highlands News-Sun All-Highlands Offensive Football Player of the Year for 2017-18. Its a great honor to win this award,Ž said Braswell. This wasnt a goal of mine at the start of the season because I was focused on the team and not individual awards. But it feels good to know all of the hard work I put in paid off. Im proud to have helped to turn this program around and I hope the winning tradition continues.ŽOffensive forceBy MARK PINSONSTAFF WRITERAPs Braswell heads All-Highlands Offense ALLHIGHLANDS OFFENSIVE FOOTBALL TEAMAVON PARK Javier Arango, junior James Beck, senior Montrae Braswell, senior Earl Collins, junior Tyrek Dunlap, sophomore Jose Hernandez, junior JJ Rooks, senior James Tomblin, senior Jalen Wheelock, senior Thurlow Wilkins, senior LAKE PLACID Jennings Genho, senior Will Taylor, sophomore Bryce Walker, senior Katwan Ward, sophomore Javarie White, freshman SEBRING Gavin Abell, senior Anthony Healy, senior Brian Lane, senior Kevin Rivera, sophomore Rafael Smith, senior Norris Taylor, junior Zach Yanis, junior Co-Coaches of the Year: Wade Jackson, Avon Park; Jerry Hudnell, Lake Placid, LaVaar Scott, Sebring MARK PINSON/STAFFAvon Park senior running back Montrae Braswell is the Highlands News-Sun 2017 All-Highlands Oensive Player of the Year.

PAGE 38

Page 8 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018Avon Park senior cheerleader Rosalinda Jaramillo is full of positive energy as she goes about her life. Jaramillo has a passion for cheering and thats obvious by the smile on her face when she is leading a cheer in front of a crowd at a Red Devil sporting event. Rosalinda is full of life and has an undying spirit for her teammates and the Avon Park Red Devils,Ž said Avon Park cheer coach Sherri Whidden. In addition to cheering regular fall season, she was also captain of one of our basketball cheer teams and did an outstanding job. She is a happy, positive young lady and I was blessed to have her on my team.Ž For her leadership and passion, Jaramillo was selected by Avon Park cheer coach Sherri Whidden as the recipient of the Spirit Award for her school. Im really honored to be chosen to receive this award,Ž said Jaramillo. I want to thank coach Whidden for giving me a chance because I didnt think I was going to make the squad. I really enjoyed cheering and I wanted to make my teammates and my coach proud. Its an amazing feeling being a cheerleader.Ž Jaramillo enjoys all aspects of cheerleading, but especially for Friday night football. Football was my favorite sport because we had big crowds and our team was really good,Ž By MARK PINSONSTAFF WRITERJaramillo a positive role model MARK PINSON/STAFFRosalinda Jaramillo has been chosen by her cheerleading coach Sherri Whidden as the recipient of the Spirit Award for Avon Park High School. ALLHIGHLANDS SENIOR CHEERLEADERSAVON PARK Christina Bullard Claudia Falcon Janelis Guzman Ashanti Hipps Rosalinda Jaramillo Tymber Manus Katelyn New Vanasia Pough Danidsamarie Soto Madison ThomasFull of SpiritAP CHEER | 18Lake Placids Kerrie Diefendorf was involved in a lot of activities and cheerleading for the Green Dragons was one of her favorites. Diefendorf cheered for three years and was a team captain this season. I have had the honor of coaching Kerrie for three years, but have known her most of her life,Ž said Lake Placid cheer coach Kim Carroll. She has always been a very respectful young lady. As captain of the varsity squad this past year she exceeded my expectations. She was involved in almost every activity offered at LPHS, excelled academically and still led her squad as if it was the only responsibility she had,Ž Carroll said. Kerrie was well respected by her teammates and led by example. Whatever she asked the team to do, she did double,Ž she said. First to arrive and last to leave. I am sad to let her go but excited to see what spectacular things lie ahead for her. No doubt, she can accomplish anything and everything she puts her mind to. She is one of those people everyone wants to be in the presence of because of her positive personality, always sees the good in everyone and every situation,Ž Carroll said. Kerrie will forever hold a very special place in my heart. This is one amazing young lady!Ž For her leadership and positive attitude, Diefendorf has been chosen by her cheerleading coach as the recipient of the Spirit Award winner for her school. Im really honored to be selected for this award,Ž Diefendorf said. Im glad all the hard work that our cheerleading team put in was recognized. I love cheering because were like a family.Ž Friday nights in the fall were Difendorfs favorite. De“nitely cheering for Passionate about cheeringBy MARK PINSONSTAFF WRITERDiefendorf led by example MARK PINSON/STAFFKerrie Diefendorf has been chosen by her cheerleading coach Kim Carroll as the recipient of the Spirit Award for Lake Placid High School.LP CHEER | 18 ALLHIGHLANDS SENIOR CHEERLEADERSLAKE PLACID Conner Diefendorf Kerrie Diefendorf Aleah Walker

PAGE 39

Friday, May 25, 2018 Page 9 2017 € All-Highlands Parade of Athletes € 2018Sebring senior cheerleader Tramill Holdman made an impact as a freshman and never looked back in becoming a key member of the squad during the last four years. Holdmans ability, athleticism and positive attitude were evident as she helped the Blue Streaks accomplish great things. Tramill has been a varsity cheerleader at Sebring High School since she was a freshman and her natural athletic ability is what caught the attention of all of the coaches instantly,Ž said Sebring head cheerleading coach Jenn Reed. Tramill is a self-taught tumbler and quickly became an elite backspot and base. While cheering at SHS, she achieved two state championships, four top 10 national rankings, and three top three world “nishes. Determined, motivated, committed, and well-rounded are attributes that only begin to describe this incredible athlete,Ž Reed said. She is a wonderful teammate and friend. Her coaches could always depend on her to do the right thing and to be a leader. Tramill possessed a sideline presence that captivated the attention of the crowd. Her smile and laughter are contagious,Ž according to Reed. Although at times she was a silent leader, when Tramill spoke to her team, they always listened. This young lady has immense potential and she will be great at whatever endeavors she By MARK PINSONSTAFF WRITERHoldman made a great impact MARK PINSON/STAFFTramill Holdman has been chosen by her cheerleading coach Jenn Reed as the recipient of the Spirit Award for Sebring High School.Positive and determinedWhether is was a key spike or a crucial set, Sebrings Jade Sinness was in the right spot at the right time during a very successful volleyball season for the Blue Streaks. Sinness has plenty of talent, but she combines that with a strong work ethic and a court awareness few players possess. Those qualities and the ability to play at the net or as a setter, helped Sebring win a district championship and advance to the Class 6A regional semi“nals. Sinness, a three-year varsity starter who is also a standout on the softball diamond, led Sebring with 203 kills, 237 digs and 48 aces. The personable and versatile junior added 277 assists and 14 blocks. Jade is one of the best all around volleyball players to come through Sebring High School,Ž said mother, and veteran Blue Streak head volleyball coach Venessa Sinness. She makes the game look easy because of her awareness of the court, always being where the ball is going to be hit defensively and always hitting/tipping the ball where there are no defenders. On top of being both an offensive and defensive weapon, Jade helped run the offense as a setter playing a 6-2 with her little sister Jordan. Jade was the offensive weapon Jordan turned to when she needed the ball to be put away,Ž Venessa Sinness said. She is one A dual threatBy MARK PINSONSTAFF WRITERJade Sinness tops All-Highlands Volleyball Team ALLHIGHLANDS VOLLEYBALL TEAMAVON PARK Destanie Carpenter, senior Jarcaria Dennis, senior Brielle Eastburn, senior Paris Martel, senior Brianna Nobles, junior LAKE PLACID Yiley Acosta, senior Sariah Barajas, junior Jenna Capuano, sophomore Dontaysha Gobourne, senior Lynd Lewis, junior Raeley Matthews, junior Aliyah McLean, senior Bethany McLean, senior Melina Oxer, junior SEBRING Emily Bible, junior Samantha Donovan, senior Johneisha Rowe, junior Kristen Schwartz, senior Jade Sinness, junior Jordan Sinness, freshman Gracie Smoak, senior Co-Coaches of the Year: Rich Bozeman, Lake Placid; Venessa Sinness, Sebring MARK PINSON/STAFFSebring junior Jade Sinness is the Highlands News-Sun 2017 All-Highlands Volleyball Player of the Year. VOLLEY | 19 ALLHIGHLANDS SENIOR CHEERLEADERSSEBRING Samantha Donovan Tramill Holdman Kyle Howard McKenzie Kirby Jessie Kovens Madison Leaphart Kami McGrath Julia Moody Carly Reed Katrina Scholl Kathryn Smoak John Spoone Jada Thomas Nixolas Thomas Haley WhiteSEBRING CHEER | 18

PAGE 40

Page 10 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018When Avon Park needed a basket in a key situation, the Red Devils looked inside the paint for Alisha Walker. Walker, a 6-foot, 1-inch senior forward who averaged 16.3 points, 14.2 rebounds and 2.4 blocks a game, usually came through and led Avon Park to a Class 5A-District 8 title and a win in the “rst round of the state playoffs. Alisha has been a four-year varsity player and was a team captain this year,Ž said Red Devil head coach Paulette Daley. Alishas game development really improved over the summer after getting exposed to AAU and also putting in hard work. Throughout the season she put up good numbers with the majority of the season putting up double-doubles. She was de“nitely a huge and important part of the teams success this year,Ž Daley said. A big accomplishment for Alisha this year was scoring over 1,000 points during her time here at Avon Park.Ž For her ability, leadership and accomplishments, Walker has been selected as the Highlands News-Sun 2017-18 All-Highlands Girls Basketball Player of the Year. It means a lot to win this award,Ž said Walker. Im very appreciative and thankful because I put in a lot of work. It meant a lot to win the district championship because we worked hard and had good team chemistry. We got better as a team and had a great season.ŽBy MARK PINSONSTAFF WRITERWalker tops All-Highlands Girls Basketball team MARK PINSON/STAFFAvon Park senior forward Alisha Walker is the Highlands News-Sun 2018 All-Highlands Girls Basketball Player of the Year. ALLHIGHLANDS GIRLS BASKETBALL TEAMAVON PARK Jarcaria Dennis, senior Asiah Dewberry, junior Kiara Griffin, senior Rebekah Smith, senior Alisha Walker, senior LAKE PLACID Kayla Domenech, sophomore Kylie Elliott, junior Tete Goldsmith, senior Claire Phypers, sophomore SEBRING Paxton Brooks, sophomore Mykerria Brown, sophomore Adrianna Condo, freshman Ziyanah Massaline, junior Elysia Mcintyre, junior Genesis Morales, sophomore Coach of the Year: Paulette Daley, Avon ParkA dominant forceAvon Parks Eric Brown played a key role in the Red Devils making it to the state playoffs this past season. Brown a 6-foot, 4-inch sophomore, averaged 15 points, 8 rebounds and 2.1 blocks a game to help the Red Devils go 18-4 and tie for “rst place in their district. Eric was the most talented and unsel“sh player on the ”oor the majority of our games,Ž said Avon Park head coach Marty OHora. He is a very intelligent player on both ends of the ”oor and is ahead of the curve in court awareness for his age. He handled the ball during pressure situations, was able to play inside and outside and had several highlight alley oops and put back dunks that you do not always see in a high school game,Ž OHora said. Eric consistently guarded the basket well and was one of best help defenders who took the most charges on our team. He was also able to guard the basket with shot-blocking ability if he was not able to get in position to take charges. He will need to get stronger in the offseason and take more of a leadership role on and off the court to take his game to the next level, which I am sure he will,Ž he said. For his ability and accomplishments, Brown, who was solid inside the paint or on the wing, was selected as the Highlands News-Sun 2017-18 AllHighlands Boys Basketball Player of the Year. It means a lot to win this award and its a step forward in my career to be the best I can be,Ž Brown said. I just like seeing my teammates get hyped because were a family and we play for each other. I have to keep my academics straight and Im going to work hard to get stronger and better.Ž Versatility on displayBy MARK PINSONSTAFF WRITERBrown tops All-Highlands Boys Basketball Team ALLHIGHLANDS BOYS BASKETBALL TEAMAVON PARK Eric Brown, sophomore Isaiah Coombes, senior Kenijah Deveaux, junior Malcolm Dewberry, freshman Tyrek Dunlap, sophomore Rickey Lovette, freshman Javariuss Smith, junior LAKE PLACID Kyle Abraham, freshman Izayiah Patterson, sophomore Matt Prelaz, junior DeShawn Velez, senior Travelle Wiggins, freshman SEBRING Ty Dellop, senior Geo Garcia, sophomore Mason Hutchins, junior Adolphus Lewis, senior CJ Paul, senior Norris Taylor, junior Alvin Tumblin, freshman Co-Coaches of the Year: Marty OHora, Avon Park; Princeton Harris, Sebring MARK PINSON/STAFFAvon Park sophomore Eric Brown is the Highlands News-Sun 2018 All-Highlands Boys Basketball Player of the Year.

PAGE 41

Friday, May 25, 2018 Page 11 2017 € All-Highlands Parade of Athletes € 2018Goals are hard to come by in soccer, but if you keep your opponent from scoring, you have a great chance of winning. That was the mentality of Sebrings Makaila McMillan and Lake Placids Logan Simijoski when they were playing at their sweeper positions. As the last line of defense in front of the goalie, McMillan and Simijoski used their quickness, anticipation and physical play to help clear the ball away from the goal. McMillan also was versatile enough to play forward and mid“eld for the Blue Streaks. Makaila has been a blessing to me the last two years and served as one of my captains this year,Ž said Sebring girls soccer coach TC Lackey. Hands down this year By MARK PINSONSTAFF WRITERSebrings McMillan, Lake Placids Simijoski pace All-Highlands Girls Soccer Team ALLHIGHLANDS GIRLS SOCCER TEAMAVON PARK Hailey Collinsworth, junior Isabel Hernandez, sophomore Brianna Nobles, junior Alexis Sboto, senior Gabriella Sboto, sophomore Abigail Smith, senior Essence Wright, senior LAKE PLACID Nitzellie Amaro, junior Azusena Balderas, junior Nicole Blount, freshman Eddith Cortes, sophomore Mia Davis, junior Gisella Gonzalez, senior Lizbeth Gonzalez, junior Yaritza Martinez, senior Alexis Maulden, junior Gabi Merlo, junior Morgan Miller, freshman Erica Nunez, senior Yesenia Ramirez, sophomore Logan Simijoski, senior Alondra Torres, senior Jayma Waller, junior Anne Grace Wheeler, junior SEBRING Angelica Gonzales, freshman Courtney Johnson, junior Phoebe Lackey, junior Catrina Lim, freshman Arely Marin, junior Makaila McMillan, senior Julissa Negron, sophomore Lily Rivera, senior Katelyn VanFleet, junior Liz VanFleet, sophomore Cali Zimmerman, freshman Coach of the Year: Chris Sboto, Avon ParkDefensive mindedDEFENSE | 18When Lake Placid mid“elder Diego Orduna had possession of the soccer ball good things usually happened for the Green Dragon team. Orduna used his numerous skills and excellent “eld vision to score 21 goals to go with 16 assists to lead Lake Placid to a district championship and qualify for the state playoffs. Orduna, a senior and team captain, led the district in scoring as well. Diego was recognized as the Most Valuable Player,Ž said Green Dragon soccer coach Alix Jolicoeur. He possesses exceptional vision on the “eld to see beyond plays before it even develops. Diego has tremendous skills and fortitude to change the outcome of a game. He exempli“ed the character of a leader on and off the “eld that his peers often emulate.Ž For his ability and accomplishments, Orduna was selected as the Highlands News-Sun 2017-18 All-Highlands Boys Soccer Player of the Year. It feels great to win this award,Ž said Orduna. I wasnt expecting it, but I guess it shows that hard work pays off. We were a young team and nobody thought we would do much, but we worked really hard and had a great season. I love soccer and our coaches did a great job of helping us to improve and we came together as a team.ŽA field visionaryBy MARK PINSONSTAFF WRITEROrduna paces All-Highlands Boys Soccer Team ALLHIGHLANDS BOYS SOCCER TEAMAVON PARK Lane Franza, senior Latroy Hillard, junior Roberto Marin, junior Jeston Mason, junior Victor Tellez, sophomore Jose Zepeda, freshman LAKE PLACID Orlando Medina Jr., sophomore Diego Orduna, senior Sam Troutman, sophomore Oby Vega, freshman Alejandro Villagomez, junior SEBRING Yoel Gonzalez, junior Julian Jara, sophomore Kevin Mojica, senior Dylan Ramos, junior Joshua Ramos, senior Noah Roth, sophomore Raymar Thomas, senior Coach of the Year: Alix Jolicoeur, Lake Placid MARK PINSON/STAFFLake Placid senior Diego Orduna is the Highlands News-Sun 2018 All-Highlands Boys Soccer Player of the Year. MARK PINSON/STAFFSebring senior Makaila McMillan and Lake Placids Logan Simijoski were selected as the Highlands News-Sun 2018 All-Highlands Girls Co-Soccer Players of the Year.

PAGE 42

Page 12 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018Even though Avon Parks Earlnajah Collins “nished “fth in the state weightlifting “nals last year, the Red Devil senior lifter was determined to improve on that performance this year. Collins, who was last years Highlands NewsSun All-Highlands Girls Weightlifter of the Year, did just that by not only qualifying for the state “nals, she went on to become the state champion in the 110-pound weight class. Collins, who has been lifting weights since she was 10 years old, had a great season by “nishing “rst at districts and regionals and she capped off a stellar high school career with a bench press of 145 pounds and a clean-and-jerk of 135 for a winning total of 280 pounds at the state meet. Earlnajah was a natural from the start,Ž said Avon Park girls weightlifting coach Pakitta Wells-Felix. She has been training with her father since she was 10 so shes a natural lifter. With much determination she went back to state this year and became a state champion. Earlnajah is a hard worker and when she is determined to do something she follows through with it.Ž For her ability and accomplishments, Collins has been selected as the Highlands News-Sun 2017-18 All-Highlands Girls Weightlifter of the Year. It means a lot to win this award for the second time,Ž said Collins. I put in a lot of work and I enjoy lifting weights because its good for you physically and mentally.ŽBy MARK PINSONSTAFF WRITERCollins tops All-Highlands Girls Weightlifting Team MARK PINSON/STAFFAvon Park senior Earlnajah Collins is the Highlands News-Sun 2018 All-Highlands Girls Weightlifter of the Year. ALLHIGHLANDS GIRLS WEIGHT LIFTING TEAMAVON PARK Nadia Chavez, sophomore LaTaja Coleman, sophomore Earlnajah Collins, senior Leawna Egan, sophomore Nadeline Santana, sophomore Pre Sawyer, sophomore LAKE PLACID Chiara Chillemi, sophomore Jordan Diez, junior Ashley Engle, junior Aniyah Hills, sophomore Kendahza Jenkins, senior Melina Oxer, junior Kendall Prescott, senior Kelcie Rodriguez, senior SEBRING Naomi Antoine, senior Emily Bible, junior Jada Chavez, sophomore Adriana Cruz, sophomore Maritza Diaz, junior Ashley Duque Tellez, junior Hannah Edwards, sophomore Kaylee Graham, junior Alexis Hankerson, freshman Jonelle Kowalski, sophomore Jennifer Morales, senior Janaya Phillips, sophomore Johneisha Rowe, junior Gracie Smoak, senior Rikki Soto, junior Halie Strey, senior Kyria Wickham, freshman Yesenia Zuniga, sophomore Co-Coaches of the Year: Pakitta Wells-Felix, Avon Park; Donald Ridgeway, Lake Placid; Steve Berry, SebringHeart of a championSebring senior Robert ONeal made his “nal year in high school a memorable one by qualifying for the state weightlifting “nals. ONeal, who competed in the 129-pound weight class, was a district and regional champion and had a bench press of 215 pounds and a clean-andjerk of 195 for an impressive total of 405 pounds. While this years annual Avon Park Travis Todd Invitational was limited to six schools for various reason, ranging from school testing to the ”u, as well as some schools having trouble “elding a weightlifting team, the competitive spirit and sportsmanship exhibited by the participants, including ONeal, was not hampered. ONeal lifted 385 pounds at the event. ONeal was undefeated until the state “nals. Robert worked very hard to improve on his techniques and had a great season,Ž said Blue Streak boys weightlifting coach Steve Berry. He was a leader and did a great job.Ž ONeal also played on the Blue Steak varsity football team this year and has been a member of the All-Highlands Boys Weightlifting Team all fours years of his high school career. For his ability and accomplishments, ONeal has been selected as the Highlands News-Sun 2017-18 All-Highlands Boys Weightlifter of the Year.Power personifiedBy MARK PINSONSTAFF WRITERONeal leads All-Highlands Boys Weightlifting Team ALLHIGHLANDS BOYS WEIGHT LIFTING TEAMAVON PARK Javier Arango, junior Anthony Barcinas, sophomore Fabian Barrera, sophomore Brandon Bolt, junior DahQuan Braswell, junior Andy Burch, junior Kobey Dickerson, sophomore Kessim Dokan, junior Kalon Fields, senior Rashaud Graham, sophomore Jose Hernandez, junior Latroy Hillard, freshman Zach Love, freshman David Martin, junior Mykel McCray, sophomore Jonathan Morton, sophomore David Rodriguez, sophomore Elvis Rodriguez, freshman James Satine, junior Zaire Sutton, junior Garrett Swindle, junior Jalen Turner, junior LAKE PLACID Andrew Carney, senior Clint Chillemi, freshman Logan Million, junior Aaron Weston, senior SEBRING Ty Dellop, senior Jumaris Glanton, junior James Griffin, senior Phillip Hamilton, senior Jamarious Hankerson, senior Kasey Hawthorne, sophomore Jabari Knighten, freshman Canmujomue Lamadine, junior EJ Lockett, freshman Robert ONeal, senior Sidoro Olivares, junior Zack Price, junior Jordan Rose, junior Nate Smith, senior Raphael Smith, senior Roger Yarde, junior Coach of the Year: Steve Berry, Sebring MARK PINSON/STAFFSebrings Robert ONeal is the Highlands News-Sun 2018 All-Highlands Boys Weightlifter of the Year.

PAGE 43

Friday, May 25, 2018 Page 13 2017 € All-Highlands Parade of Athletes € 2018Sebrings Philip Sapp made his last year as a high school wrestler a memorable one. The Blue Streak senior, who competed at 170 pounds, went undefeated at 38-0 during the regular season and “nished “rst at districts and “rst at regionals to qualify for the state “nals for the second consecutive year. Sapp won his “rst match with a pin in a matter of seconds, but sprained his MCL in his second match. The injury affected Sapp and he lost again to end his run at the state tournament. Philip was our team captain and was undefeated going in to the state tournament,Ž said Blue Streak wrestling coach Blake Germaine. He did not quite perform as well as he could have but making the state tournament is still something to be proud of. Coming back after taking a year off of coaching was dif“cult for us as a coaching staff. Philip and the other captains understood what we were trying to do as a coaching staff and having Philip was like another coach in the wrestling room and at tournaments.Ž For his ability and accomplishments, Sapp has been selected as the Highlands News Sun 2018 All-Highlands Wrestler of the Year. Its a real honor to win this award,Ž Sapp said. I put in a lot of work and had a good season. I wanted to do better at state, but couldnt wrestle like I wanted after I was injured. Not many people make it to state and Im proud of making it there my last two years.ŽBy MARK PINSONSTAFF WRITERSapp tops All-Highlands Wrestling Team MARK PINSON/STAFFSebring senior Philip Sapp is the Highlands News-Sun 2018 All-Highlands Wrestler of the Year. ALLHIGHLANDS WRESTLING TEAMAVON PARK Javier Arango, junior Timmy Ferreira, senior David Rodriguez, sophomore Elvis Rodriguez, freshman Austin Spires, sophomore LAKE PLACID Chase Lane Costello, freshman Hunter Lane Costello, freshman Carlos Padilla, freshman SEBRING Efrain Acosta, junior Andru Boyd, freshman Brody Brod, senior Chris Cardoso, freshman Danny Cardoso, junior Curtis Harris, sophomore Joel Murillo, junior Juan Sanchez, sophomore Philip Sapp, senior Will Siver, sophomore Chris Vienes, sophomore James Webb, sophomore Co-Coaches of the Year: Ed Brown, Avon Park; Jarnell Coleman and Blake Germaine, SebringDetermined competitorAvon Parks Jahnasia Nelson used her exceptional speed and versatility to play several positions at a high level for the Red Devils ”ag football team. Nelson, who was a team captain, had the speed and elusiveness to play running back and the soft hands and anticipation to patrol at safety. Nelson, who led Avon Park to a 4-4 record and helped the Red Devils go undefeated in the county, rushed for seven touchdowns, caught a pair of scoring passes, and the talented junior returned three of an astounding 12 interceptions for touchdowns. Jahnasia is fast, can play multiple positions well and had a great year for us,Ž said Avon Park ”ag football coach Richie Birdsall. The defense had to focus on her which allowed us to run other parts of our offense.Ž For her ability and accomplishments, Nelson has been selected as the Highlands News-Sun 2017-18 All-Highlands Flag Football Player of the Year. I feel very proud and Speed to burnBy MARK PINSONSTAFF WRITERNelson tops All-Highlands Flag Football Team ALLHIGHLANDS FLAG FOOTBALL TEAMAVON PARK Haley Boxley, senior Miranda Bustos, junior Alexandria Callahan, freshman Kiara Griffin, senior Jahnasia Nelson, junior Rebekah Smith, senior LAKE PLACID Eddith Cortes, sophomore Kayla Domenech, sophomore TAnnecia Goldsmith, senior Claire Phypers, sophomore SEBRING Mykeriya Brown, sophomore Rikki Soto, junior Shamari Stevenson, junior Talia Toussaint, senior Coach of the Year: Richie Birdsall, Avon Park MARK PINSON/STAFFAvon Parks Jahnasia Nelson is the Highlands News-Sun 2018 All-Highlands Flag Football Player of the Year. FLAG | 17

PAGE 44

Page 14 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018Sebring senior Sanhitha Raghuveera set the tone for the Blue Streaks as their No. 1 singles and No. 1 doubles player. Raghuveera, who was a team captain, went an impressive 12-2 at No. 1 singles and 12-2 at No. 1 doubles to help Sebring win the district championship and a regional semi“nal match. Raghuveera capped an outstanding season and high school career by qualifying for the FHSAA State Tennis Finals. Sanhitha played in the hot seat all year and played the best of the best,Ž said Blue Streak girls tennis coach Janie Hollinger. She won districts in singles and doubles and regionals at No. 1 doubles and had a great season. She kept us organized and on track. Sanhitha showed great sportsmanship and respect to her teammates and her opponents. She will be missed greatly.Ž For her ability, accomplishments and leadership, Raghuveera has been selected as the Highlands News-Sun 2017-18 All-Highlands Girls Tennis Player of the Year. Its such an honor to win this award,Ž Raghuveeera said. All of the hard work Ive put in the last few years has paid off. Three out of my four years I went to state and Im very proud of that. It was a lot of fun at state and the competition was better than Ive ever seen before,Ž she said. I had an amazing high school career and it was so much fun playing with all the girls and for coach Hollinger. She helped to improve my game and I cant imagine playing for any other coach.ŽBy MARK PINSONSTAFF WRITERRaghuveera paces All-Highlands Girls Tennis Team MARK PINSON/STAFFSebring senior Sanhitha Raghuveera is the Highlands News-Sun 2018 All-Highlands Girls Tennis Player of the Year. ALLHIGH LANDS GIRLS TENNIS TEAMAVON PARK Denise Limdimas, senior Natalie Miller, senior Maggie Santiago, junior LAKE PLACID Jenna Capuano, sophomore Sinthia Gomez, sophomore Jasmine Main, sophomore Robin Shattler, senior Becke Whitehead, sophomore SEBRING Kiersten DeJesus, sophomore Emily Joseph, junior Madison Koukos, senior Ryleah Myhre, sophomore Mara Pepper, freshman Sanhitha Raghuveera, senior Coach of the Year: Janie Hollinger, SebringA stellar seasonSebring sophomore Dhruv Manik had an outstanding season as the No. 1 player in leading the Blue Streaks to district and regional titles and a berth in the FHSAA State Championship for the “rst time in school history. Manik went 13-3 at No. 1 singles and 12-2 at No. 1 doubles. He also quali“ed for the state tournament in singles and doubles. Dhruv played the dif“cult position of No. 1 singles against the other teams best player and continually demonstrated good sportsmanship and competed at a very high level,Ž said Sebring High tennis coach Ryan Myhre. His game has really matured from more defensive in nature to commanding the points and putting a lot of pressure on his opponent to come up with dif“cult shots just to win a point. Dhruv won the Heartland Conference Tournament at No. 1 singles and No. 1 doubles as well as winning the district tournament at No. 1 singles and No. 1 doubles,Ž Myhre said. For his ability and accomplishments, Manik has been selected as the Highlands News-Sun 2017-18 All-Highlands Boys Tennis Player of the Year. It means a lot to win this award,Ž said Manik. It makes me feel proud and it shows that Ive really been able to improve my game and all of the hard work is paying off. There is a lot of pressure, but we play as a team and we help to support and lift each other up.Ž Making it to state as a team made this a very special season for the Blue Streaks. Being the “rst boys tennis team to make it to state means the most to me,Ž Manik said. We worked really hard and its special to help make history. It was a team effort and were looking forward to next year because wed like to get back to state now that we know what its like.ŽA clutch competitorBy MARK PINSONSTAFF WRITERManik tops All-Highlands Boys Tennis Team ALLHIGHLANDS BOYS TENNIS TEAMAVON PARK Joe Joe Franza, senior Cole Jahna, senior Bryce Langston, senior Vijay Sharma, senior Cooper Tyler, junior Jalen Wheelock, senior Michael Yount, junior LAKE PLACID Alexander Bogaert, senior Colin Olivencia, senior SEBRING Yoan Amaro, sophomore Pranav Ananthan, sophomore Vinay Krishnadas, freshman Trace Lackey, freshman Dhruv Manik, sophomore Rohin Patel, sophomore Gavin Szoka, junior Coach of the Year: Ryan Myhre, Sebring MARK PINSON/STAFFSebring sophomore Dhruv Mannik is the Highlands News-Sun 2018 All-Highlands Boys Tennis Player of the Year.

PAGE 45

Friday, May 25, 2018 Page 15 2017 € All-Highlands Parade of Athletes € 2018Avon Parks Emily Vargas packs a lot of energy in her small frame, which is perfect for distance running. Vargas, a talented sophomore, capped an outstanding season by qualifying for the state track “nals where she ran a personal best time of 2:23.32 in the 800, which was good for 19th, and a 12th-place “nish in the 1600 with a time of 5:22.57. Emily had a great season,Ž said Avon Park assistant coach Chet Brojek. Her “nish in 1600 is great because she had to battle a 24 person “eld.Ž Vargas, who has been selected as the AllHighlands Girls Cross Country Runner of the Year the last two years, has an excellent work ethic to go with her natural ability. Emily is another distance runner who excelled this year,Ž said Avon Park track coach Ross Richards. She is very patient and gives her all in any race be it a relay or individual race. Qualifying for state as a sophomore is something special. She has a very bright future ahead of her in track.Ž For her ability and accomplishments, Vargas has been selected as the Highlands News-Sun 2017-18 All-Highlands Girls Track Athlete of the Year. It means a lot to win this award,Ž said Vargas. There are some really fast girls at state and they are very competitive. I learned so much competing at state because those girls are physical and there was a lot of pushing and shoving. They are serious about running and they dont play. Im going to try and be more aggressive now that I have a better idea of what to expect at that level of competition,Ž she said.By MARK PINSONSTAFF WRITERVargas leads All-Highlands Girls Track Team MARK PINSON/STAFFAvon Parks Emily Vargas has been selected as the Highlands News-Sun 2017-18 All-Highlands Girls Track Athlete of the Year. ALLHIGHLANDS GIRLS TRACK AND FIELD TEAMAVON PARK Adrianna Hernandez, junior Jana Johnson, freshman Kirsten Oca, junior Nadeline Santana, sophomore Amy Schlosser, junior Emily Vargas, sophomore LAKE PLACID Raeley Matthews, junior Denni Sanders, sophomore Jameson Waller, junior SEBRING Paxton Brooks, sophomore Johneisha Rowe, junior Reagan Scott, sophomore Coach of the Year: Willie English, Avon ParkLeader of the packAvon Parks Dylan Branch has been setting the pace when running cross country or track for the last three years. The Red Devil junior has a dream of running in college and he continues to work hard to make that dream a reality. Branch won the district and regional meets and capped an outstanding season by running a personal best time of 1:58.24 in the 800 to “nish 13th in the state “nals. Branch also competed in the 1600 at state and ran a personal best time of 4:26.60 to “nish in 10th place at the state “nals. Dylan is a talented runner and a very hard worker,Ž said Avon Park assistant track coach Chet Brojek. He had a solid state “nals and six of those runners ahead of him in the 1600 were college bound seniors. He plans to contend for a state title in his senior season.Ž For his ability and accomplishments, Branch has been selected as the Highlands News-Sun 2017-18 All-Highlands Boys Track Athlete of the Year. Branch, who has been selected as the All-Highlands Boys Cross Running down a dreamBy MARK PINSONSTAFF WRITERBranch paces All-Highlands Boys Track Team ALLHIGHLANDS BOYS TRACK AND FIELD TEAMAVON PARK James Beck, senior Dylan Branch, junior DahQuan Braswell, junior Montrae Braswell, senior Antonio Grant, senior James Hicks, senior Jeston Mason, junior JJ Rooks, senior James Satine, junior Thurlow Wilkins, senior LAKE PLACID Niquan Allen, freshman Conner Diefendorf, senior Noel Hernandez Mendoza, senior Devin Jackson, junior Josh Martin, senior Brandon Monroy, junior Will Shendel, junior Cade Simmons, junior Gabriel Swenson, sophomore DeShawn Velez, senior Kyle Yates, junior SEBRING Ty Dellop, senior Chase Doty, sophomore Davion Sholtz, senior Ralph Smith, senior Co-Coaches of the Year: Chet Brojeck and Ross Richards, Avon Park MARK PINSON/STAFFAvon Parks Dylan Branch has been selected as the Highlands News-Sun 2017-18 All-Highlands Boys Track Athlete of the Year.DREAM | 18

PAGE 46

Page 16 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018Jade Sinness doesnt settle for just being good. The Sebring High junior continues to push herself to improve with a relentless work ethic on the softball diamond and in the classroom. The multi-talented Sinness, who helped the Blue Streaks to a solid 18-7 season, batted a healthy .457, drove in a team-high 44 runs and the left-handed hitter blasted eight home runs. She played “rst base and also had the speed and the arm to make a difference in the out“eld. People often say that players get better in the offseason by putting in the extra work,Ž said Sebring softball coach and father Joe Sinness. Jade doesnt have time for an offseason, so she has to put the work in around the clock to make sure she continues to improve her game. This year it has paid off, she was selected Volleyball Player of the Year and Softball Player of the Year and still maintains straight As in her academics,Ž he said. Offensively this year Jade was a juggernaut and averaged one home run every 10 at-bats. She scored 34 runs and has earned the respect of most opposing teams and head coaches with her playing ability.Ž For her ability and accomplishments, Sinness has been selected, for the third consecutive year, as the Highlands News-Sun 2017-18 All-Highlands Softball Player of the Year. Im happy to win this award,Ž said Jade Sinness. I look forward to softball season and I work really hard to be a leader on and off the “eld. Im very thankful to be selected as the best player in the county. We had a good season and I had a lot of fun because there was very little drama because we got along so well,Ž she said. Sinness, who has verbally committed to playing softball at Troy University (Alabama), has one big goal she would like to accomplish her senior year and thats to win an elusive district championship. There are a bunch of us who will be seniors next year and we want to win a district title really bad,Ž she said. Thats one of my biggest goals and were going to work hard to make next season to make it happen.ŽBy MARK PINSONSTAFF WRITERSinness tops All-Highlands Softball Team MARK PINSON/STAFFSebring junior Jade Sinness is the Highlands News-Sun 2018 All-Highlands Softball Player of the Year. ALLHIGHLANDS SOFTBALL TEAMAVON PARK Gwen Gordon, freshman Edboni Hipps, sophomore Faith Jackson, junior Kyleigh Jackson, sophomore LAKE PLACID Madison Diez, senior Kylie Elliott, junior Dontaysha Gobourne, senior Sydney Wells, junior SEBRING Maci Barnhart, sophomore Emily Bible, junior Alyssa Perez, sophomore Johneisha Rowe, junior Kristen Schwartz, senior Jade Sinness, junior Layla Taylor, junior Co-Coaches of the Year: Gus Diez, Lake Placid; Joe Sinness, SebringA difference makerAvon Parks Josh Rivera exudes a quiet con“dence that is hard to miss. Rivera, a talented junior, had the talent and versatility to play third base or pitch for the Red Devils. Rivera batted a robust .407 with 5 home runs and 21 RBI through the “rst 27 games of the season. He showed off his speed by stealing 11 bases in 11 attempts as well to help Avon Park win a district championship and advance to the state playoffs. On the mound, Rivera went 5-0 with an ERA of 0.68, with 52 strikeouts in only 41 innings. Josh is a talented young man, but he also works hard to continue to improve and help his team,Ž said Red Devils baseball coach Whit Cornell. He is a very disciplined hitter who hits with power to all “elds. He makes adjustments during an at-bat. On the mound, Josh attacks hitters and pounds the strike zone. He has very good command of his pitches and keeps hitters off balance. He gives his team a chance to win every time that he is on the mound,Ž Cornell said. Josh is not only a good player, but Versatile performerBy MARK PINSONSTAFF WRITERRivera heads All-Highlands Baseball Team ALLHIGHLANDS BASEBALL TEAMAVON PARK Abe Cervera, sophomore Gabe Gomez, senior Xavier Holdman, senior Mason Huertas, junior Joe Jacobsen, junior Josh Jantz, senior Corey Leech, junior Trent Lewis, sophomore Jorge Martinez, junior Luis Perez, junior Johnny Perry, senior Josh Rivera, junior Hunter Vanderpool, junior Dalton Whitman, senior LAKE PLACID Jason Andrews, senior Wes Clark, senior Dylan DeFord, senior JJ Huergo, junior Buddy Jolley, senior Cody Jolley, junior Briar Napier, sophomore Erskin Toliver, sophomore Katwan Ward, sophomore SEBRING Hunter Martinez, senior Drew Morris, sophomore Dayvon Terry, junior DJ Williams, junior Coach of the Year: Whit Cornell, Avon Park MARK PINSON/STAFFAvon Parks Josh Rivera has been selected as the Highlands News-Sun 2017-18 All-Highlands Baseball Player of the Year.VERSATILE | 17

PAGE 47

Friday, May 25, 2018 Page 17 2017 € All-Highlands Parade of Athletes € 2018Im thankful for my coachs motivation and the support from my teammates,Ž said Nelson. I played football growing up and Im glad that they started ”ag football in high school. The team is like a family and Im looking forward to improving my game and having an even better season next year.ŽFLAGFROM PAGE 13 he makes those around him reach their potential as well.Ž For his ability and leadership, Rivera has been selected as the Highlands News-Sun 2017-18 All-Highlands Baseball Player of the Year. It means a lot to win this award,Ž Rivera said. All of the hard work I put in is paying off and its a blessing. This drives me to work even harder so maybe I can win it again next year. I just want to do the best I can to help my team win.Ž Although Rivera is a talented pitcher, he prefers to be in the “eld at third base. I like playing third base a lot,Ž said Rivera. I enjoy pitching too because you control the game from the mound. I really like to hit and Ill do whatever it takes to make us a better team.Ž Rivera has verbally committed to play baseball at the University of Florida. Im looking forward to playing baseball for the Gators,Ž the Red Devil athlete said. But if I get drafted high, Ill turn pro.ŽVERSATILEFROM PAGE 16 HIGHLANDS NEWS-SUN FILE PHOTOFrom left: Sebring Firemen Inc. President Bob Swaine and 2017 Spirit Award winner for Lake Placid Brittany Donofrio at last years Parade of Athletes banquet. HIGHLANDS NEWS-SUN FILE PHOTOFrom left: Sebring Firemen Inc. President Bob Swaine and 2017 Academic Athlete Award winner for Sebring Alaina Keith at last years Parade of Athletes banquet. HIGHLANDS NEWS-SUN FILE PHOTOFrom left: Sebring Firemen Inc. President Bob Swaine and 2017 Spirit Award winner for Sebring Sydney Donovan at last years Parade of Athletes banquet. HIGHLANDS NEWS-SUN FILE PHOTOFrom left: Sebring Firemen Inc. President Bob Swaine and 2017 Academic Athlete Award winner for Avon Park Luis Cervera at last years Parade of Athletes banquet.

PAGE 48

Page 18 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018she was the most complete player. She played forward and scored when we needed. She played defense and shut down the opposing players. She played mid“eld and set up the other players. She will be missed on the “eld and her infectiousŽ smile off the “eld.Ž Simijoski was a team captain and led the way on the pitch and off for the Green Dragons. Logan was a three-year varsity starter,Ž said Lake Placid girls soccer coach John Merlo. She is our shut down defender, which means that we put her on the other teams best offensive player. Her hard play the last three years has paid off for her and for our team. Very proud of her and will miss her leadership on and off the “eld.Ž For their ability and accomplishments, McMillan and Simijoski have been selected as the Highlands News-Sun 2017-18 All-Highlands Girls Co-Soccer Players of the Year. I feel really honored to be selected for this award,Ž McMillan said. Sweeper was my favorite position because I was the backup and the last line of defense. We all worked really hard and Im proud of how our team bonded this season.Ž It means a lot to win this award,Ž said Simijoski. We all worked hard and I really like playing sweeper and being able to be physical and help my team.ŽDEFENSEFROM PAGE 11the Red Devil athlete said. I loved to get my teammates and the crowd “red up and into the game.Ž Jaramillo will attend the University of South Florida this summer and will study biomedical sciences. I want to pursue a career in pediatrics,Ž she said. I want to work with children to help them be happy and healthy. I want to do something good with my life and help people.ŽAP CHEERFROM PAGE 8 Friday night football was my favorite,Ž the Green Dragon athlete said. It was fun to get the crowd “red up and cheer for our team.Ž Diefendorf will attend Santa Fe College in Gainesville in the fall and after earning her AA Degree, will transfer to the University of Florida where she will look to earn a nursing degree. I want to be a registered nurse and then get my masters degree and become a physicians assistant,Ž Diefendorf said.LP CHEERFROM PAGE 8 Country Runner of the Year the last three years, was pleased to garner the track award as well. Im very excited and its cool to win this award,Ž said Branch. I put in a lot of work and its nice to know it was recognized. I had personal bests at the state track meet and I learned a lot competing against that kind of top competition. Im looking forward to lowering my times and getting back to state next year and doing better,Ž he said.DREAMFROM PAGE 15 chooses to pursue.Ž For her leadership, determination and positive attitude, Holdman has been chosen by her cheerleading coach as the recipient of the Spirit Award for Sebring High School. It means a lot to me to be selected to receive this award,Ž said Holdman. I love cheerleading because were like a family. You have to be motivated to succeed and my favorite sport to cheer for was football. I had a wonderful time cheering at Sebring and Im looking forward to going to college and seeing what the future holds for me.ŽSEBRING CHEERFROM PAGE 9 Congratulations on receiving a full two year scholarship to play volleyball at South Florida State College. We have enjoyed watching you play volleyball the last four years at SHS and are excited to see you excel in college volleyball! Love, Dad & KellyCongratulations Jimmy!! Take pride in how far you have come. Have faith in how far you go. We are so proud of you and your service to our country. Always love, Mom, Dad & Sara Jimmy Griffin Gracie Cosgrave Family owned & operated since 1978Chamber of Commerce Member Financing AvailableCARPET MART, INC.560 U.S. 27 North Sebring € 385-4796 www.CarpetPatioBlinds.com adno=3577408

PAGE 49

Friday, May 25, 2018 Page 19 2017 € All-Highlands Parade of Athletes € 2018Highlands News-Sun All-Highlands Girls Swimmer of the Year for 2017-18. It means a lot to me to win this award,Ž said Brice. I love the sport, Ive put in a lot of hard work the last few years and Im honored to be chosen as the swimmer of the year. I like how technical swimming is, how you have to use a lot of your brain and the sportsmanship part of it. I loved swimming for my father because he knows how to be dad and the coach and he is very good at both roles.Ž Creel will continue competitive swimming when she attends Randolph College in Lynchburg, Virginia, in the fall. Randolph College is a Division III school and its got a beautiful campus,Ž Creel said. Im looking forward to being able to swim in college and receive a quality education.ŽSPLASHFROM PAGE 4Derek grow through these four years and watch him work hard to achieve is goals.Ž For his ability and accomplishments, Russell has been selected as the Highlands News-Sun All-Highlands Boys Swimmer of the Year for 2017-18. Its a great honor to win this award,Ž said Russell. I honestly didnt think I would be selected considering there was such great competition and there are so many talented swimmers in the county. Swimming is a tough sport that requires stamina and endurance, but I enjoy it because I like to push myself to be my best. I had a lot of fun and enjoyed my four years at Lake Placid and being part of the team,Ž he said.CONSISTENTFROM PAGE 4of only three players in my 17 years of coaching that have reached over 200 kills in a season.Ž For her ability and accomplishments, Jade Sinness has been selected as the Highlands News-Sun All-Highlands Volleyball Player of the Year for 2017-18. There were a lot of really good players in Highlands County this year and to win this award means a lot to me,Ž said Jade Sinness. Softball is my main sport, but I enjoy and love volleyball and I wanted to play with my younger sister, Jordan. With my mom as the coach I didnt know how it was going to turn out because all three of us are a lot alike, but overall it was one of the best seasons of my high school career. I started the season at the net and playing defense, but by the end of the year I was setting with my sister in our 6-2 alignment. We worked hard and had a good season, but Im going to do everything I can to get better because our goal is to go farther in the state playoffs,Ž she said.VOLLEYFROM PAGE 9 Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation Over 40 Years Experience!Keeping Customers For Life! 863-453-4741Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 Compete Your Hardest, Dream Your Biggest, Be Your Greatest Congratulations 2018 All-Highlands Athletes! No Sweat, No Gain, But America First Will Keep you COOL Through It All!Ž adno=3572085 JOSH MARTIN 4 years of Track & Golf! We are so proud of you! Mom, Lauren, Papa & Mema Congratulations Lake Placid Green Dragons adno=3578094 adno=3568171 Grin, congratulations on this recognition, one of many achievements, may you always dare to do great things with your life. CONGRATULATIONS We believe in you! Love Papa & Nana adno=3577406

PAGE 50

Page 20 Friday, May 25, 2018 2017 € All-Highlands Parade of Athletes € 2018 adno=3571886

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 121 11.59 +28.8AAR AIR .30 .7 25 47.97 33.92 108 44.31 +12.8ABB Ltd ABB .76e 3.2 ... 28.67 21.92 3333 23.76 -11.4tABM ABM .70 2.4 18 45.12 29.20 1041 29.23 -22.5ADT Inc n ADT ... ... ... 9.12 6.93 1736 7.70 -1.5AES Corp AES .52 4.2 11 12.45 9.86 4152 12.39 +14.4AFLAC s AFL 1.04 2.3 14 46.19 37.28 2454 45.31 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 56 18.78 -1.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 2 25.62 +1.1sAG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 25 25.66 +1.3AGCO AGCO .60 .9 29 75.95 58.12 559 66.95 -6.3AH Belo AHC .32 6.9 ...dd 5.80 4.35 23 4.65 -3.1AK Steel AKS ... ... 21 7.04 4.00 9716 4.51 -20.3AMC Ent AMC .80 5.2 ...dd 25.58 10.80 2143 15.25 +1.0AMCON DIT .72 .7 11 113.60 80.95 98.35 +.5AMN Hlth AMN ... ... 22 68.20 34.71 390 55.50 +12.7tARC Docu ARC ... ... 13 4.84 1.96 172 1.96 -23.1ASA Gold ASA .04e .4 ...q 12.99 10.12 49 10.54 -6.9AT&T Inc T 2.00f 6.1 12 39.80 31.17 35223 32.78 -15.7AT&T 66 n TBB ... ... ... 26.72 24.47 164 25.20 -3.4A10 Ntwks ATEN ... ... ...dd 8.88 5.63 151 6.24 -19.2AU Optron AUO .18e ... ... 5.35 3.72 669 4.25 +2.2AVX Cp AVX .46 3.0 ...dd 20.22 14.51 78 15.50 -10.4AXA EqH n EQH ... ... ... 22.00 20.39 3576 21.78 +1.8AZZ Inc AZZ .68 1.6 19 58.20 39.50 77 43.00 -15.9Aarons AAN .12 .3 9 49.77 34.29 666 40.96 +2.8AbbottLab ABT 1.12 1.8 28 64.60 44.21 5784 62.51 +9.5AbbVie ABBV 3.84f 3.7 19 125.86 65.61 12505 103.14 +6.6AberFitc ANF .80 3.1 ...dd 29.20 8.81 1477 25.93 +48.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 476 4.47 -8.4AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 62 6.07 -4.7AbdnChile CH .58e 6.7 ...q 9.64 6.98 143 8.65 -3.1AbdGlbInc FCO .84 10.3 ...q 9.48 8.04 45 8.12 -7.9AbdEMSmC 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 6 8.96 -.6AbdnLatA 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 21.34 281 24.78 -9.4Accenture ACN 2.66 1.7 27 165.58 119.10 1908 155.59 +1.6AccoBrds ACCO .24 1.9 22 13.98 10.35 510 12.90 +5.7AcmeU ACU .44 2.0 20 29.10 19.00 1 21.76 -7.0AcornInt rs ATV ... ... ... 28.50 9.33 3 25.01 +41.8ActiniumP ATNM ... ... ...dd 1.50 .33 231 .37 -44.1Act 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 19 21.64 +1.2Actuant ATU .04 .2 78 27.95 21.50 340 25.00 -1.2Acuity AYI .52 .4 13 208.83 109.98 697 119.12 -32.3Acushnet n GOLF ... ... ... 24.70 15.16 139 23.99 +13.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.17 167 15.32 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 70 20.24 +2.0AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 47.92 +10.2Adecaogro AGRO ... ... ... 11.43 7.20 294 8.15 -21.2Adient n ADNT 1.10 2.0 ... 86.42 54.11 396 54.47 -30.8AdtalemGl ATGE .36 .8 19 50.15 30.15 264 46.85 +11.4AdvAuto AAP .24 .2 23 138.23 78.81 1270 125.17 +25.6AdvDisp n ADSW ... ... ... 25.71 21.50 506 23.47 -2.0AdvDrainS WMS .28 1.1 22 28.15 17.90 145 25.75 +8.0Advansx n ASIX ... ... ... 46.51 27.93 115 38.25 -9.1AdvOil&Gs AAV ... ... 5 7.35 2.70 233 2.95 -31.4AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 58 15.36 -3.3AdvCCvII AGC .56 9.8 ...q 6.49 5.40 91 5.71 -4.7AdvClEnh LCM .84 10.7 ...q 8.87 7.73 74 7.84 -5.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 16 58.83 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 12 37.01 +2.4AdSNewT n FNG ... ... ... 24.13 19.60 7 21.43 -.2AdvSh 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 37.31 +6.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 8 47.93 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 12 31.25 +1.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 3 68.57 -4.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 2 25.31 -2.2AdMadIntl 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 60 8.08 +3.1Aecom ACM ... ... 11 39.90 30.15 662 32.73 -11.9AegeanMP ANW .08 2.5 8 6.33 1.75 618 3.15 -26.7Aegon AEG .25e 3.8 ... 7.48 4.81 1232 6.51 +3.3Aegon cap AEH 1.59 6.1 ... 26.32 25.40 84 26.10 +1.1Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 37 26.02 +.3Aegon t AEB .77 3.1 ... 25.35 23.55 43 24.72 +2.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 43.19 1145 55.23 +5.0Aerocntry ACY ... ... 3 17.34 10.10 2 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 177 4.21 -27.8AerojetR AJRD ... ... ...dd 36.25 20.17 708 29.10 -6.7Aetna AET 2.00 1.1 17 194.40 142.66 1155 177.12 -1.8AffilMgrs AMG 1.20 .7 13 216.99 152.16 201 163.96 -20.1Agilent A .60 .9 75 75.00 57.92 1526 64.12 -4.3Agnico g AEM .44 ... 42 51.86 37.35 828 44.28 -4.1AgreeRlt ADC 2.16f 4.2 24 53.65 43.74 244 51.43 Air Inds AIRI .60 37.3 ... 2.78 1.15 13 1.61 -4.7AirLease AL .40 .9 6 50.70 35.61 644 43.91 -8.7AirProd APD 4.40 2.6 25 175.17 140.78 588 166.09 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 500 21.44 -8.3AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 34 25.12 -5.5AlamoGp ALG .44f .5 26 120.58 83.31 66 97.33 -13.8AlamosGld AGI .02 .4 ... 8.58 4.83 2605 5.49 -15.7AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2144 59.87 -18.6AlbnyIn AIN .68 1.1 47 68.85 47.45 117 61.95 +.8Albemarle ALB 1.34f 1.4 21 144.99 86.75 3516 95.02 -25.7Alcoa Cp AA ... ... 46 62.35 29.55 1417 49.15 -8.8AlexB Inc ALEX .28 1.3 29 30.35 20.83 245 21.36 -23.0Alexanders ALX 18.00 4.7 ... 437.35 332.98 4 383.22 -3.2AlexREE ARE 3.60 2.9 31 134.37 114.00 783 123.81 -5.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 158 1.40 -11.9AlgonPw n AQN .51f ... ... 11.34 9.53 161 9.90 -11.3Alibaba BABA ... ... 59 206.20 122.00 18494 197.37 +14.5Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 110 1.79 -51.2AllegCp Y ... ... ...cc 639.42 521.07 108 575.45 -3.5AllegTch ATI ... ... ...dd 30.25 14.95 823 28.14 +16.6Allegion ALLE .84 1.1 ... 89.81 73.85 760 79.26 -.4Allergan AGN 2.88 1.9 10 256.80 142.81 1737 153.66 -6.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 160 75.88 +2.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 51 12.81 -5.7AlliData ADS 2.28 1.1 14 278.33 192.02 377 213.90 -15.6AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 45 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 165 19.70 +48.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 147 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.1 13 28.60 21.75 473 28.25 +12.8AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2063 40.75 -4.4AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 181 6.90 -1.8AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 179 6.00 -3.4AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 405 13.03 -.2AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 92 21.75 +2.9Allz24Tgt n CBH ... ... ... 10.05 8.75 6 9.34 +2.6AllnzgDI&Cv ACV 2.00 8.6 ...q 23.82 20.03 290 23.35 +6.9AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 975 43.08 Allstate ALL 1.84 1.9 14 105.36 85.57 1128 95.52 -8.8Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 29 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 28 25.91 -1.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 37 25.98 -.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.01 -1.4Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 83 26.14 -.4Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 21 26.28 -1.2AllyFincl ALLY .52 1.9 12 31.29 18.26 2319 27.05 -7.2AlmadM n AAU ... ... ... 1.53 .70 142 .71 -31.5AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 191 30.75 +.1AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.78 10 32.19 -2.6AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 30.42 +.2AlpMoUSQ QMOM ... ... ... 31.67 24.73 31.23 +9.2AlpArcVl n VMOT ... ... ... 31.39 24.95 11 29.51 +1.8AlphaPro APT ... ... 17 4.25 2.70 32 3.45 -13.8AlpGDDiv 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 6 43.06 -4.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 3 69.41 -.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 27.88 +10.6AlpBzSoMed BUZ ... ... ... 36.29 27.87 2 35.62 +11.2AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 33.79 -2.7Alps RivDiv RFDA ... ... ... 33.92 28.11 8 32.26 +1.9AlpRvrCare RFCI ... ... ... 26.24 23.73 5 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.07 1 25.12 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 9 30.01 -10.7AlpMedBrk SBIO ... ... ...q 37.83 24.10 21 36.97 +12.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 20 19.86 -4.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.79 1 36.48 +.7AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.87 4 23.05 -9.3AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 3 21.52 -6.8AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 49 28.30 -1.2AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 1 43.28 +4.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 33 24.43 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 94 44.78 -2.2AlpAlerMLP AMLP 1.35e 13.3 ...q 12.15 9.01 17318 10.18 -5.7Alteryx n AYX ... ... ... 39.21 17.77 670 32.47 +28.5Altice n ATUS ... ... ...dd 35.29 16.25 4749 18.53 -12.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 62.60 -23.3AltisResid RESI .60 5.8 ...dd 14.40 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 7274 55.89 -21.7AlumChina ACH ... ... ... 23.54 11.26 71 13.20 -26.4ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 14 19.75 -4.1AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 13 20.28 -7.2AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 6 20.27 -9.9AmTrF pf F AFSIpF ... ... ... 24.19 13.93 31 19.35 -5.7AmTrF pfE AFSIpE ... ... ... 26.09 14.80 29 22.42 -2.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 11 24.60 -5.0AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 13 24.34 -2.6AmTrF pfD AFSIpD 1.88 9.2 ... 25.46 14.42 12 20.36 -8.2AmberRd AMBR ... ... ...dd 10.29 6.14 36 9.21 +25.5Ambev ABEV .05e .9 10 7.43 5.30 19389 5.55 -14.1Ameren AEE 1.83 3.1 21 64.89 51.89 2021 58.78 -.4Ameresco AMRC ... ... 19 13.20 5.25 54 11.55 +34.3AMovilL AMX .17e 1.0 12 19.91 15.63 2923 16.31 -4.9AmMovl A AMOV ... ... ... 19.87 15.52 1 16.17 -4.9AmAssets AAT 1.08f 3.1 22 41.69 30.62 166 35.27 -7.8AmAxle AXL ... ... 5 20.27 13.38 2482 16.40 -3.7AmCampus ACC 1.84f 4.8 38 49.26 34.52 607 38.32 -6.6AEagleOut AEO .55f 2.4 21 23.23 10.23 3291 22.82 +21.4AEP AEP 2.48 3.7 17 78.07 63.32 2439 66.84 -9.1AEqInvLf AEL .24f .7 21 35.79 23.02 1302 34.83 +13.3AmExp AXP 1.40 1.4 16 103.24 75.98 2224 102.01 +2.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 297 111.33 +2.6AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 13 25.93 -1.1AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.47 -2.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1322 19.70 -9.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 2 25.17 -8.1AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.93 -6.9AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 4 23.05 -8.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 23.69 -7.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4166 53.71 -9.9AmLorain ALN ... ... ...dd .52 .14 447 .18 +3.4AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 164 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 7.55 4 14.02 +9.1AmRenAs n ARA ... ... ... 24.07 9.91 79 14.59 -16.1AmShrd AMS ... ... 13 4.25 2.25 4 2.80 +7.8AmStsWtr AWR 1.02 1.8 30 60.00 45.13 231 56.25 -2.9AmTower AMT 3.00f 2.2 39 155.28 125.24 1730 135.50 -5.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 16.70 98 21.30 +8.4AmWtrWks AWK 1.82f 2.2 35 92.37 76.04 1016 82.05 -10.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 118 40.91 -11.5Ameriprise AMP 3.60f 2.5 12 183.90 118.84 778 142.62 -15.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1224 84.09 -8.4Ametek AME .36 .5 32 79.32 59.56 1332 76.06 +5.0AmiraNatF ANFI ... ... ... 7.05 1.62 174 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 48 9.20 -25.8Amphenol APH .92f 1.0 35 93.62 72.35 808 87.80 AmpioPhm AMPE ... ... ... 4.95 .38 429 2.16 -46.9AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.77 +1.5AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.74 -.9AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 65 1.22 +20.8Amrep AXR ... ... 9 7.71 6.20 7.19 +2.4Anadarko APC 1.00 1.4 80 72.70 39.96 5722 69.06 +28.7Anadrk 18 AEUA 3.75 11.9 ... 44.93 28.60 12 31.60 -8.8Andeavor ANDV 2.36 1.6 41 147.28 82.01 2023 143.99 +25.9AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 551 42.59 -7.8Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.06 -1.0AnglogldA AU ... ... ... 12.40 8.02 4449 8.51 -16.5ABInBev BUD 3.19e 3.3 24 126.50 92.97 1688 95.75 -14.2Anixter AXE ... ... 14 88.85 56.25 108 61.10 -19.6Annaly NLY 1.20 11.5 12 12.73 9.95 7565 10.41 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 10 25.61 +.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 27 25.49 +.5Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 165 23.84 -3.8Annaly pfF NLYpF ... ... ... 26.59 24.54 221 25.39 -1.7Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 282 18.22 -7.6AnteroMid AM 1.56f 5.4 23 35.55 24.20 892 29.11 +.2AnteroRes AR 1.00 5.4 38 22.68 16.31 3703 18.42 -3.1Anthem ANTM 3.00 1.3 15 267.95 179.40 678 230.62 +2.5Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 584 4.99 -8.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 26.20 -.9Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 10 25.06 -.4Aon plc AON 1.60f 1.1 28 152.78 129.62 743 142.39 +6.3Apache APA 1.00 2.4 26 51.21 33.60 3068 41.26 -2.3AptInv AIV 1.52 3.8 ...cc 46.72 37.97 744 39.51 -9.6AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 25.72 -6.1ApolloCRE ARI 1.84 9.9 11 19.26 17.56 936 18.56 +.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.50 -1.2ApolloGM APO 1.95e 6.2 11 37.35 25.61 1305 31.27 -6.6ApollG pfA APOpA 1.60 6.3 ... 26.62 23.98 23 25.45 -3.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 22 25.24 -3.2ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 60 16.71 +3.0ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 82 15.80 +.3AppHReit n APLE 1.20 6.3 30 20.19 16.72 1119 19.05 -2.4ApldIndlT AIT 1.20 1.7 19 75.40 54.00 137 69.30 +1.8Aptargrp ATR 1.28 1.4 27 96.39 79.97 116 94.03 +9.0Aptiv APTV .22 .2 19 98.79 70.51 1211 97.68 +15.1AquaAm WTR .82 2.4 26 39.55 32.30 345 34.54 -12.0Aquantia n AQ ... ... ... 18.49 9.60 224 11.61 +2.5Acquavnt n WAAS ... ... ... 17.70 10.87 28 14.36 -7.5Aramark ARMK .42 1.1 20 46.09 36.29 836 38.79 -9.2ArborRT ABR 1.00f 10.6 8 9.51 7.88 679 9.47 +9.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.65 +1.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 5 25.17 -1.5ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 2 25.95 -.9ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2101 33.50 +3.7ArchCoal ARCH 1.60 2.0 7 102.61 60.13 323 79.48 -14.7ArchDan ADM 1.34 3.0 18 46.25 38.59 4673 44.81 +11.8Archrock AROC .48 4.2 31 13.01 8.25 1092 11.55 +10.0Arconic ARNC .24 1.3 ...dd 31.17 16.66 3469 18.48 -32.2Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 86.50 +.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 36 10.80 6.95 2296 7.60 -26.6ArcusBio n RCUS ... ... ... 19.67 13.26 42 16.18 -5.9Ardaugh n ARD .56 3.1 ... 24.54 17.43 62 18.11 -14.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 85 7.85 -1.9AresCmcl ACRE 1.12f 8.2 12 13.98 11.96 147 13.70 +6.2AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 70 16.41 -.1AresMgmt ARES 1.18e 5.5 14 25.95 17.25 265 21.55 +7.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 17 26.80 +1.1Argan AGX 1.25e ... 7 69.95 36.30 470 37.90 -15.8ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 9 25.46 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 128 61.50 +14.7AristaNetw ANET ... ... 51 311.67 141.78 513 252.61 +7.2ArkInnova ARKK ... ... ...q 45.35 27.70 275 43.25 +16.6ArkIndInno ARKQ ... ... ...q 37.14 27.57 21 33.94 +3.0ArkGenom ARKG ... ... ...q 30.51 19.97 71 28.99 +18.4ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 86 53.19 +15.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.01 +2.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.62 +1.3ArlingAst AI 2.20 19.5 6 15.03 9.90 348 11.26 -4.4ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 3 24.24 -.8ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.75 -2.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.78 -.6ArmadaHof AHH .80 5.5 19 16.00 12.67 303 14.43 -7.1ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.85 -.7ArmourR rs ARR 2.72 11.9 5 27.60 21.40 228 22.87 -11.1ArmsFloor AFI ... ... 63 18.96 12.03 78 13.17 -22.2ArmstrWld AWI ... ... 14 64.60 41.20 147 60.80 +.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 4 17.49 -2.8ArrowEl ARW ... ... 11 87.26 72.31 328 74.65 -7.2ArwQVMEq QVM ... ... ...q 30.15 24.68 27.99 +1.0ArtisanPtr APAM 2.40a 7.2 22 41.45 27.80 152 33.15 -16.1AskanoG g AKG ... ... ... 1.95 .43 464 1.23 +74.2AsburyA ABG ... ... 10 76.40 49.10 161 70.15 +9.6sAshfordHT AHT .48 6.6 ...dd 7.28 5.42 353 7.30 +8.5Ashfrd pfD AHTpD 2.11 8.1 ... 26.00 25.06 5 25.95 +3.1AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 5 23.23 -8.5AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 12 23.39 -6.9AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 9 23.44 -7.8AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 44 23.37 -6.9Ashford AINC ... ... 21 109.82 47.03 1 79.55 -14.5Ashland ASH .90m 1.2 43 79.68 59.80 1590 77.87 +9.4AsiaPc APB .61e 2.0 ...q 15.71 12.27 43 14.60 +1.3AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 7 4.85 -.6AspenIns AHL .96 2.2 ...dd 52.40 34.80 488 42.80 +5.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 37 25.82 -5.4AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 27 24.50 -5.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 5 25.72 -5.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.92 -4.0AsscdBanc ASB .60 2.2 19 27.95 20.95 976 27.65 +8.9AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ... 39.10 32.20 14 39.20 +15.0Assurant AIZ 2.24 2.3 38 106.99 84.34 861 97.14 -3.7AssuredG AGO .64 1.8 7 45.73 32.97 450 36.19 +6.8AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 5 25.89 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 12 25.47 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.09 +.1AsteriasBio AST ... ... ...dd 3.75 1.20 76 1.60 -28.9AstraZen s AZN 1.37e 3.7 9 37.30 28.43 3520 36.88 +6.3AtHomGr n HOME ... ... 58 37.83 18.40 305 35.69 +17.4Atento SA ATTO .34p ... 14 12.90 6.68 308 8.05 -20.7Athene n ATH ... ... ... 55.22 45.15 1272 47.33 -8.5AtkoreInt n ATRK ... ... ... 24.48 15.05 1012 20.85 -2.8AtlPwr g AT .12 ... ...dd 2.60 1.80 216 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 411 87.49 +1.9AurynRs n AUG ... ... ... 3.00 1.21 84 1.34 -18.3AutoNatn AN ... ... 12 62.02 38.59 1310 45.94 -10.5Autohome ATHM ... ... 17 107.54 40.65 768 101.71 +57.3Autoliv ALV 2.32 1.6 23 153.84 104.56 279 147.31 +15.9AutoZone AZO ... ... 14 797.89 491.13 513 636.99 -10.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 4 2.24 +12.0AvalonBay AVB 5.88 3.7 21 199.52 152.65 863 160.72 -9.9Avangrid n AGR 1.73 3.2 40 54.55 43.13 596 53.39 +5.6AvayaHl n AVYA ... ... 19 23.76 19.08 794 22.42 +12.1AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 28 123.67 83.10 501 108.98 -5.1Avianca AVH .18e 2.4 ... 9.76 6.37 109 7.57 -5.7AvinoSG g ASM ... ... ... 1.89 1.14 129 1.34 Avista AVA 1.49f 2.8 29 52.87 41.21 398 52.38 +1.7Avon AVP ... ... 19 3.89 1.85 2211 1.89 -12.1Axalta AXTA ... ... ... 38.20 27.77 616 31.80 -1.7AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 410 57.54 +14.5AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.50 -2.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 40 24.53 -2.5Azul n AZUL ... ... ... 35.05 19.71 1162 22.41 -6.0AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.22 +7.2B -B&G Foods BGS 1.90f 7.0 8 41.20 22.00 788 27.05 -23.0B2gold g BTG ... ... 68 3.30 2.31 2710 2.72 -12.3BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 3517 54.96 +10.5BB&T pfD BBTpD ... ... ... 25.79 24.87 43 25.58 +.5BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 194 25.28 +.1BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 11 24.69 -1.4BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 28 24.66 -2.0BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 45 25.89 -4.1BBVABFrn BFR .25e 1.6 ... 27.45 14.55 335 15.79 -37.3BBX Cap n BBX .03 .3 ... 10.17 5.87 143 8.95 +12.3BCE g BCE 3.02 ... ... 49.06 41.01 574 42.38 -11.7BG Staffing BGSF 1.20f 5.5 25 22.49 14.26 32 21.76 +36.5BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 13 25.96 +.2BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 2160 50.88 +10.6BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 2679 46.17 +14.6BP MidPt n BPMP ... ... ... 23.00 16.83 129 20.59 +.1BP PLC BP 2.38 5.2 24 47.83 33.90 7917 45.75 +8.9BP Pru BPT 3.60e 12.2 5 31.80 18.65 338 29.45 +46.5BRF SA BRFS ... ... ... 15.50 5.70 4352 6.28 -44.2BRT BRT .80f 6.4 11 13.99 7.36 13 12.45 +5.6tBT Grp s BT .99e 7.1 ... 21.16 13.65 3273 13.90 -23.7BWX Tech BWXT .64f .9 34 72.18 45.79 517 68.10 +12.6B&W Ent n BW ... ... ...dd 12.06 1.61 7076 2.77 -51.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 48 18.78 -3.1BadgerMtr s BMI .52 1.2 38 52.10 38.55 127 43.85 -8.3BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3015 35.67 +12.7BallCorp s BLL .40 1.0 20 43.24 35.60 1356 38.35 +1.3Ballanty BTN ... ... ...dd 7.35 3.95 0 5.25 +12.9BanColum CIB 1.27e 2.8 ... 51.38 36.38 807 45.16 +13.9BancCalif BANC .52 2.7 15 23.40 17.10 457 19.50 -5.6BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 3 25.93 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.05 -1.4BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 0 26.19 -1.4tBcBilVArg BBVA .27e 3.6 ... 9.54 7.49 3417 7.48 -12.0BcoBrades s BBDO .02r .3 ... 11.90 7.00 0 7.66 -9.1BcoBrad s BBD .06a .7 ... 11.98 7.12 9640 8.51 -8.7BcoLatin BLX 1.54 5.7 14 30.50 25.51 103 27.23 +1.2BcoMacro BMA ... ... 30 136.10 69.95 215 80.15 -30.8tBcoSantSA SAN .21e 3.6 ... 7.57 6.00 4506 6.01 -8.1BcoSBrasil BSBR .29e 3.0 6 12.11 7.18 1055 9.53 -1.4BcSanChile BSAC .85e 2.6 ... 35.09 23.93 802 32.71 +4.6BcoChile BCH 2.12e 2.2 ... 106.50 73.82 13 95.80 -.8BcpSouth BXS .56 1.6 ... 35.55 27.20 417 34.40 +9.4Bcp NJ BKJ .24 1.4 27 18.55 15.15 17.25 -5.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 21.77 BkofAm BAC .48 1.6 17 33.05 22.07 61950 30.21 +2.3BkAML pfI BMLpI 1.59 6.1 ... 26.39 25.26 41 25.98 BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 11 23.67 +1.3BkAm pfD BACpD 1.55 6.0 ... 26.25 25.32 57 25.64 -.8BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 9 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 1 1257.98 -4.6BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 111 26.14 -3.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 125 26.58 -1.6BkAm 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 79 25.69 -5.5BkAm pfC BACpC ... ... ... 27.83 25.41 140 26.00 -5.2BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 12 23.03 -2.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 9 22.17 +2.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 7 22.39 +3.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 444 46.71 +28.7BkHawaii BOH 2.40f 2.8 19 89.09 74.72 305 86.01 +.4BkMont g BMO 3.71e ... ... 84.71 66.75 289 78.70 -1.6BkNYMel BK .96 1.7 14 58.99 46.60 4099 57.24 +6.3BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 41 25.35 +.8BkNova g BNS 3.28f ... 10 66.78 56.09 535 62.26 -3.5BankUtd BKU .84 2.0 16 43.91 30.37 458 42.76 +5.0BarHarbr s BHB .80f 2.6 20 32.94 25.09 20 30.33 +12.3How 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 1411 Declined 1426 New Highs 63 New Lows 41 Vol. (in mil.) 3,231 Pvs. Volume 3,296 1,976 1,964 1347 1467 112 46 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 NM DJFMA 24,600 24,860 25,120 Dow Jones industrialsClose: 24,811.76 Change: -75.05 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,424.43 Change: -1.53 (flat) 10 DAYSDOW 24877.36 24605.90 24811.76 -75.05 -0.30% s s t +0.37% DOW Trans. 10885.12 10710.18 10852.75 +125.40 +1.17% s s s +2.27% DOW Util. 686.02 678.91 685.62 +4.94 +0.73% s t s -5.22% NYSE Comp. 12723.09 12625.69 12696.69 -46.71 -0.37% t s t -0.88% NASDAQ 7435.38 7357.50 7424.43 -1.53 -0.02% s s s +7.55% S&P 500 2731.97 2707.38 2727.76 -5.53 -0.20% s s s +2.03% S&P 400 1953.66 1936.81 1951.55 +1.02 +0.05% s s s +2.68% Wilshire 5000 28426.96 28189.10 28391.12 -53.05 -0.19% s s s +2.15% Russell 2000 1630.31 1616.59 1628.22 +0.61 +0.04% s s s +6.04% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 25, 2018

PAGE 52

Br iPthCrd OILB ... ... ... 72.40 42.69 4 70.32 +18.9BarFIEur FEEU ... ... ...q 148.71 111.39 6 126.90 -4.2BarcFI HY FIGY ... ... ...q 185.67 127.16 3 162.36 -5.1BarcSPVeq VQT ... ... ...q 181.89 143.66 0 164.00 +3.6BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 77 20.23 -2.5sBiP Cmdty DJP ... ... ...q 25.73 21.61 117 25.67 +5.2BarcGsci36 GSP ... ... ...q 17.81 11.96 6 17.58 +13.1BrcEnEu n FLEU ... ... ... 180.26 137.43 2 151.34 -4.9BiPNickel 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 9 31.59 +38.4BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 241 26.55 -.4BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .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 1 120.85 +3.7BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 18.24 +1.4Barclay BCS .15e 1.3 ... 12.55 9.29 2205 11.18 +2.6iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.00 17.32 19.20 -16.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.63 16.42 61 18.46 +5.5B iPVxST rs VXX ... ... ...q 56.64 25.59 31937 33.81 +21.1BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 34 15.37 +.7BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 10 14.97 +6.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 233 6.45 -21.7BarnesNob BKS .60 10.9 ...dd 8.41 4.10 403 5.50 -17.9Barnes B .64f 1.1 56 72.87 52.42 336 60.03 -5.1Barnwell BRN ... ... ...dd 2.95 1.62 28 1.68 -19.2BarrickG ABX .12 .9 28 18.35 11.07 9387 13.48 -6.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 448 15.10 -35.7sBaxter s BAX .76f 1.0 34 72.58 56.83 5207 72.41 +12.0BaytexE g BTE ... ... 7 4.85 2.13 2584 4.39 +46.3BeazerHm BZH ... ... 17 23.24 11.95 316 15.32 -20.2BectDck BDX 3.00f 1.3 91 248.39 185.33 1014 225.60 +5.4BectDk pfA BDXA ... ... ... 63.84 54.18 347 58.82 +1.6Belden BDC .20 .4 11 87.15 53.65 398 57.14 -26.0Belden pfB BDCpB ... ... ... 114.45 74.97 3 80.30 -22.1Belltrx g rs BXE ... ... 1 3.50 .99 104 1.14 -34.0Belmond BEL ... ... ...cc 14.20 10.30 459 12.05 -1.6Bemis BMS 1.24 2.8 18 49.84 40.60 307 43.59 -8.8BenchElec BHE .15p ... 19 35.80 25.75 312 27.40 -5.8Berkley WRB .56 .7 17 79.74 62.00 392 76.82 +7.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 23 24.16 -4.2Berkly pfC WRBpC ... ... ... 27.24 24.45 23 25.28 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 22 24.82 -4.3BerkHa A BRK/A ... ... 24 326350.03 246520.00 0 291850.03 -1.9BerkH B BRK/B ... ... 27 217.62 164.10 3139 194.83 -1.7BerkHBcp BHLB .88 2.2 18 40.10 32.85 76 39.55 +8.1BerryPlas BERY ... ... 19 61.71 47.30 1786 49.58 -15.5BestBuy BBY 1.80f 2.5 21 79.90 51.61 16429 70.90 +3.5Best Inc n BSTI ... ... ... 13.25 8.08 1102 11.21 +24.8BigLots BIG 1.20f 2.9 12 64.42 39.48 1679 41.68 -25.8BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 118 289.06 +21.1BioRadB BIO/B ... ... 77 295.00 210.71 295.00 +23.8BiohvnPh n BHVN ... ... ... 39.51 16.50 391 34.54 +28.0BioPhrmX BPMX ... ... ...dd .69 .10 4798 .22 +98.2BioTime BTX ... ... 3 3.50 2.08 206 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 16 1.28 -1.5BitautoH BITA ... ... 30 54.42 18.47 760 22.68 -28.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 241 57.40 -4.5BlkHCp un BKHU ... ... ... 78.74 56.40 0 61.32 -7.3BlKnight n BKI ... ... ... 53.00 42.70 371 49.80 +12.8BlkStMin n BSM 1.25 6.9 18 19.03 15.12 111 18.21 +1.5BlackBerry BB ... ... 20 14.55 8.47 1543 11.57 +3.6BlackRock BLK 11.52 2.1 22 594.52 404.74 412 540.83 +5.3Blrk22Gl n BGIO ... ... ... 10.20 9.14 52 9.19 -6.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 324 21.60 -6.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 106 12.96 -6.0BlkCorBd BHK .78 6.1 ...q 14.26 12.71 171 12.74 -9.3BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 137 10.56 -3.5BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 129 12.35 -7.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 64 11.31 -3.3BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 103 15.08 +6.3BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 98 16.22 -1.0BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 330 9.20 -.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 11 12.86 -4.0BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 100 14.16 +2.7BlkFloatR BGT .70 5.2 ...q 14.63 13.36 38 13.47 -3.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.29 -.9BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 221 11.22 -10.3BlkHlthSci BME 2.40 6.6 ...q 38.00 32.81 26 36.44 -.2BlkIT BKT .37 6.5 ...q 6.40 5.70 111 5.74 -7.0BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 261 5.94 -8.9BlkIQM BKN .74a 5.4 ...q 15.75 13.49 19 13.74 -7.9BlkLtdD BLW .95 6.4 ...q 16.30 14.90 43 14.91 -6.2BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 30 11.23 -6.4BlkMDMB BZM .65 4.1 ...q 15.90 13.02 7 13.25 -2.7BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 1 13.00 -6.8BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 155 17.18 -5.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 95 13.02 -6.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 11 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 104 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 147 12.75 -12.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 76 12.42 -7.2BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 36 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 20 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 154 12.12 -12.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 141 13.27 -9.5BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 23 13.78 -7.2BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 45 13.10 -6.0BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 26 13.06 -6.7BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 67 11.94 -7.6BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 27 13.52 -5.8BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 70 13.87 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 233 12.45 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 56 13.16 -12.1Blk2018 BPK .06 .4 ...q 15.07 14.71 42 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 34 15.11 +.7BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 12 14.16 -6.5BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 16 13.79 -6.9BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 27 13.02 -7.1BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 45 13.23 -6.8BlkMuIT BFK .78 6.1 ...q 14.72 12.67 63 12.78 -9.3BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 52 14.02 -2.8BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 99 21.16 -5.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 70 10.51 -9.9BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 33 15.33 -7.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 34 13.76 -6.9BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 208 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.84 47 13.96 -9.6BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 3 15.11 -6.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 65 13.26 -10.3BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 110 13.18 -9.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 23 13.92 -11.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 3 13.78 -6.4BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 6 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 2 14.78 +.5BlkNYMB BQH .74 5.6 ...q 15.65 12.96 11 13.10 -11.0BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.35 -6.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 20 12.86 -10.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 7 12.90 -12.9BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 185 9.63 -1.4BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 62 33.35 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.54 -8.3BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 29 20.20 -6.6BlkVAMB BHV .83 5.2 ...q 20.22 15.53 9 16.06 -6.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 59 17.78 -1.2BlkstGSOSt BGB 1.26 8.0 ...q 16.29 15.51 129 15.81 +.6Blackstone BX 2.70e 8.5 15 37.52 29.58 3783 31.80 -.7BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 370 31.57 -1.9BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 46 16.75 +5.2BlockHR HRB .96 3.4 23 31.80 23.60 1581 28.06 +7.0BlonderT BDR ... ... ...dd 1.52 .38 109 1.15 +89.8BlueAprn n APRN ... ... ...dd 10.10 1.72 8383 3.08 -23.6BlueCapRe BCRH 1.20 10.8 ...dd 20.20 10.75 12 11.10 -7.9BluegVac n BXG .60 2.9 ... 24.55 13.00 56 20.40 +11.7BlueLinx rs BXC ... ... 12 41.85 7.57 112 37.59 +285.1BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 136 8.87 -12.3BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.32 -4.0BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 3 22.02 -12.6BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 3 23.85 -6.3BdwlkPpl BWP .40 3.8 10 18.34 9.10 743 10.56 -18.2Boeing BA 6.84 1.9 38 371.60 184.53 3926 359.00 +21.7BoiseCasc BCC .28 .6 17 46.80 26.25 295 46.55 +16.7BonanzaCE BCEI ... ... ...dd 37.50 23.33 446 35.11 +27.3BootBarn BOOT ... ... 13 26.25 5.90 643 23.92 +44.0BoozAllnH BAH .76f 1.8 22 41.98 31.06 1147 41.65 +9.2BorgWarn BWA .68 1.3 14 58.22 40.00 1128 51.55 +.9BostBeer SAM ... ... 30 246.75 128.70 69 241.55 +26.4BostProp BXP 3.20f 2.7 29 131.84 111.57 788 119.49 -8.1BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 33 23.79 -5.8BostonSci BSX ... ... 21 30.84 24.54 3234 30.40 +22.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.41 55 10.75 -3.1BovieMed BVX ... ... ...dd 4.29 2.00 40 3.76 +44.6BowlA BWL/A .68 4.6 41 16.64 13.43 14.84 -1.1Box Inc n BOX ... ... ...dd 28.68 17.25 3504 27.24 +29.0BoydGm BYD .20 ... 24 40.44 24.17 601 36.58 +4.4BradyCp BRC .83 2.1 26 40.25 31.70 823 38.85 +2.5BraemHot BHR .64 6.0 9 11.34 8.44 146 10.73 +10.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1577 15.84 -12.9BrasilAgro LND ... ... ... 4.55 3.21 1 3.71 +5.9Braskem BAK .78e 2.9 ... 33.73 19.01 1184 26.71 +1.7BridgptEd BPI ... ... 27 15.40 5.31 140 6.55 -21.1BrigStrat BGG .56 3.0 11 27.34 17.11 302 18.90 -25.5BrightHrz BFAM ... ... 49 105.04 75.55 167 100.58 +7.0BrghtSch n BEDU ... ... ...dd 28.18 11.22 177 18.90 +1.2Brinker EAT 1.52 3.5 14 47.04 29.50 1313 43.79 +12.7Brinks BCO .60 .9 ...cc 88.10 62.10 733 67.75 -13.9BrMySq BMY 1.60 3.0 52 70.05 49.96 4924 52.69 -14.0BristowGp BRS .28 1.9 ...dd 18.91 6.21 3692 14.36 +6.6BritATob s BTI 2.24e 4.4 ... 73.41 50.08 2008 50.66 -24.4BrixmorP BRX 1.10 7.3 12 20.59 13.74 6474 15.14 -18.9BroadrdgF BR 1.46 1.3 35 118.36 71.58 611 116.25 +28.3Brookdale BKD ... ... ...dd 15.66 6.28 3322 7.63 -21.3BrkfdAs g s BAM .60 1.5 14 44.33 37.22 512 40.45 -7.1 BrookBus n BBU .25 .6 ... 41.42 25.95 33 39.80 +15.3BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 2 25.51 -11.4BrkGblInf INF 1.40 11.5 ...q 14.12 11.02 35 12.22 -5.5BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 181 38.37 -14.4BrkRlAs n RA .20p ... ... 24.39 21.06 106 22.73 -2.7BrkfReEn BEP 1.96 6.2 ... 36.00 29.74 57 31.69 -9.2HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.02 21.15 398 27.97 BrownFA s BF/A .79 1.4 33 57.70 35.69 18 56.94 +13.9BrownFB s BF/B ... ... ... 59.58 37.71 952 58.55 Brunswick BC .76 1.2 17 64.45 48.04 308 62.40 +13.0Buckeye BPL 5.05 14.0 11 65.90 35.24 1128 36.02 -27.3Buckle BKE 1.00e 3.9 14 26.25 13.50 796 25.75 +8.4Buenavent BVN ... ... ...dd 16.80 10.87 1334 15.94 +13.2BldBear BBW ... ... 19 11.73 7.25 68 9.20 BungeLt BG 2.00f 2.9 31 83.20 63.87 735 70.10 +4.5BurlStrs BURL ... ... 32 142.23 79.07 791 136.01 +10.6BylineBc n BY ... ... ... 24.80 19.02 22 22.24 -3.2C -C&J Eng n CJ ... ... ... 36.57 22.99 641 28.77 -14.0CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 0 14.42 -5.3CtrMillr n MLPE ... ... ... 25.81 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 129 19.56 +5.4CAI Intl CAI ... ... 7 40.11 18.82 161 25.11 -11.3sCBIZ Inc CBZ ... ... 24 20.40 14.05 177 20.45 +32.4CBL Asc CBL .80m 16.8 2 9.67 3.80 2638 4.75 -16.1CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 56 18.14 -17.0CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 11 16.14 -26.8CBRE GRE IGR .60 8.2 ...q 8.05 7.17 219 7.35 -7.2CBRE Grp CBRE ... ... 19 48.44 34.14 1983 47.75 +10.3CBS A CBS/A .72f 1.4 15 68.86 47.98 2 50.75 -15.1CBS B CBS .72 1.4 12 68.75 47.54 2514 50.60 -14.2CCA Inds CAW ... ... 14 3.81 2.75 0 2.95 -6.3CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 2513 41.41 -2.7CGG rs CGG ... ... ... 7.67 1.88 110 2.67 -40.2CGI g GIB ... ... ... 60.96 48.74 221 60.48 +11.3CIT Grp CIT .64 1.2 21 56.14 43.25 7164 52.76 +7.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 5 10.50 +3.1CMS Eng CMS 1.43 3.2 28 50.83 40.48 2317 45.25 -4.3CNA Fn CNA 1.20a 2.5 13 55.62 45.48 446 48.23 -9.1CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 1240 12.59 -6.0CNO Fincl CNO .40f 1.9 13 26.47 19.37 851 20.52 -16.9CNOOC CEO 4.92e 2.9 ... 185.72 108.05 287 171.70 +19.6CNX Midst CNXM 1.30f 7.0 11 22.04 15.25 36 18.67 +11.3CNX Resc CNX .04 .3 ...dd 18.08 11.30 1842 15.86 +8.4ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 16 15.45 -1.3CONSOL n CEIX ... ... 19 45.68 19.51 557 42.37 +7.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 24 12.45 +8.3CPI Aero CVU ... ... 16 10.80 7.40 30 10.40 +16.2CRH Med CRHM ... ... ...cc 6.15 1.46 20 3.50 +32.1CRH CRH .72e 2.0 ... 39.32 32.47 572 36.91 +2.3CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 14.64 6 16.75 -4.9Csop ChInt CNHX ... ... ...q 31.99 25.91 0 27.83 -4.5Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 5.0 67 30.29 15.13 42 16.09 -42.2CTS CTS .16 .5 27 32.70 20.30 110 32.10 +24.7CURO Gp n CURO ... ... 46 24.87 13.50 328 22.78 +61.8CVR Engy CVI 2.00 4.4 ...cc 47.67 16.75 287 45.07 +21.0CVR Ptrs UAN .71e 24.0 ...dd 4.45 2.58 111 2.96 -9.8CVR Rfng CVRR 2.95e ... 20 23.65 6.70 717 22.75 +37.5CVS Health CVS 2.00 3.1 11 84.00 60.14 4707 65.12 -10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.1 7 8.98 6.25 670 7.28 -9.3CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.08 +.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 19 24.61 -.7CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.92 -.3CabcoJCP97 PFH 1.91 15.1 ... 18.74 11.00 9 12.69 -14.0CabAT&T34 GYC .83 3.6 ... 24.90 21.30 3 23.17 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 25 660.47 -6.1Cabot CBT 1.32f 2.2 17 68.63 50.56 398 58.70 -4.7CabotO&G COG .24 1.1 42 29.57 21.40 5019 22.38 -21.7CACI CACI ... ... 14 165.80 118.10 62 163.25 +23.3Cactus n WHD ... ... ... 37.50 19.18 170 34.83 +72.0CadencB n CADE .13 .4 65 30.50 20.00 3940 29.70 +9.5CaledoMn n CMCL .28 3.0 ... 9.94 5.17 2 9.19 +24.4Caleres CAL .28 .8 18 36.36 22.39 241 35.89 +7.2CalifRes rs CRC ... ... ...dd 40.72 6.47 1847 36.23 +86.4CalifWtr CWT .75 1.8 29 46.15 34.15 334 40.55 -10.6Calix CALX ... ... ...dd 7.38 4.65 202 6.65 +11.8sCallGolf ELY .04 .2 40 18.79 12.04 1275 18.86 +35.4CallonPet CPE ... ... 28 14.65 9.34 6417 12.48 +2.7Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 2 51.29 Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 227 47.55 -.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 14 38.99 +1.6CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.96 +2.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 22 25.10 -2.0CamGblMo GMOM .56e 2.0 ...q 29.42 24.71 5 27.65 +1.0CambGlAss GAA .55e 2.0 ... 28.60 25.73 26 27.41 -.3CambrEmS EYLD ... ... ... 38.25 29.46 0 35.38 +2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 21 24.83 -3.8CambTail n TAIL ... ... ... 24.90 20.78 6 20.95 -7.3CamValMom VAMO ... ... ...q 28.07 22.55 5 26.08 +4.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 524 85.11 -7.5Cameco g CCJ .40 ... ... 11.68 7.68 882 10.64 +15.3CampSp CPB 1.40 4.1 11 58.78 33.28 5319 34.34 -28.6CampWrl n CWH .54 2.7 ... 47.62 18.65 3154 19.93 -55.4Can-Fite CANF ... ... 5 2.75 1.24 23 1.26 -14.9CdaGoose n GOOS ... ... ... 41.50 16.96 595 39.60 +25.5CIBC g CM 5.32 ... 10 100.01 77.33 358 89.30 -8.3CdnNR gs CNI 1.33 ... ... 85.73 70.59 802 83.77 +1.5CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2763 35.75 +.1CP Rwy g CP 2.60f ... ... 188.80 150.91 512 184.86 +1.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 357 20.19 +18.6Canon CAJ ... ... ... 40.67 32.20 237 34.08 -8.9CantelMed CMD .14e .1 83 129.63 72.00 110 128.12 +24.5CapOne COF 1.60 1.7 21 106.50 76.05 2795 95.33 -4.3CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 42 25.77 -1.6CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 38 26.49 -1.2CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 37 26.02 -3.7CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 74 25.26 -.2CpOne pf H COFpH ... ... ... 27.19 25.12 48 25.70 -4.5CapOne pfG COFpG ... ... ... 25.55 23.25 100 24.35 -2.7CapSenL CSU ... ... ...dd 16.72 9.15 226 10.77 -20.2CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 486 9.21 +6.5Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 14 25.10 -1.0CarboCer CRR ... ... ...dd 12.69 5.83 471 10.26 +.8CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3397 52.44 -14.4Care.com CRCM ... ... ...cc 20.88 12.80 266 19.44 +7.8Carlisle CSL 1.48 1.4 19 119.21 92.09 306 107.64 -5.3CarMax KMX ... ... 19 77.64 57.05 1484 66.81 +4.2Carnival CCL 2.00f 3.1 16 72.70 61.89 3276 64.15 -3.3CarnUK CUK 1.80f 2.7 ... 72.29 62.40 149 66.03 -.4CarpTech CRS .72 1.2 46 60.48 35.01 128 59.46 +16.6CarrSrv CSV .30 1.2 17 28.96 23.15 122 25.00 -2.8Cars.cm CARS ... ... ... 32.28 20.94 620 24.71 -14.3Carters CRI 1.80 1.6 18 129.00 80.59 756 113.44 -3.4Carvana A n CVNA ... ... ... 31.35 8.85 886 25.76 +34.7CastleBr ROX ... ... ...dd 2.22 .98 122 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 698 3.60 -4.0Catalent CTLT ... ... 67 47.87 33.42 789 38.81 -5.5CatchMTim CTT .54 4.1 ...dd 13.73 10.81 179 13.03 -.8Caterpillar CAT 3.12 2.0 19 173.19 102.31 2887 157.70 +.1sCatoCp CATO 1.32 6.2 23 20.60 10.76 805 21.45 +34.7CedarF FUN 3.56 5.4 17 72.48 59.66 77 65.46 +.7CedarRlty CDR .20 4.8 10 6.29 3.54 360 4.19 -31.1CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 1 22.60 -10.6CedrRT pfC CDRpC 1.63 8.5 ... 25.39 18.82 16 19.08 -23.8CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 328 3.00 +58.5Celanese CE 1.84 1.6 13 116.34 85.05 556 113.87 +6.3Celestic g CLS ... ... 10 14.20 9.79 316 11.92 +13.7Cellcom CEL ... ... 8 10.62 6.40 5 6.96 -31.8Cementos CPAC .50e 4.1 ... 14.11 10.60 0 12.15 -2.0Cemex CX .29t ... ... 10.37 5.72 5475 6.02 -19.7Cemig pf CIG .08e 3.7 ... 2.93 1.89 1816 2.19 +6.3Cemig CIG/C .08e 3.8 ... 3.16 1.81 4 2.09 +12.9CenovusE CVE .20 ... 8 11.52 6.76 3388 10.85 +18.8Centene s CNC ... ... 18 117.86 72.14 1293 116.61 +15.6CC MLPInf CEN 1.25 13.4 ...q 11.75 8.12 277 9.30 -6.6CenterPnt CNP 1.11 4.2 19 30.45 24.81 3115 26.17 -7.7CentElBr B EBR/B ... ... ... 9.06 4.61 54 4.80 -29.3CentElecBr EBR ... ... ... 7.86 3.49 1122 4.24 -25.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 23.94 -1.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 145 29.84 CentSecur CET 1.78e .7 ...q 29.00 24.12 10 28.02 +2.3CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.66 -8.7CentCmtys CCS ... ... 15 36.00 21.90 144 30.50 -1.9CntryLink CTL 2.16 11.7 8 27.61 13.16 16331 18.52 +11.0CerdHCM n CDAY ... ... ... 38.87 29.68 397 33.71 +10.5Cervecer CCU .35e 1.3 ... 30.35 25.03 180 26.39 -10.8ChannAdv ECOM ... ... ...dd 15.05 8.30 126 14.50 +61.1ChRvLab CRL ... ... 21 119.05 91.47 219 105.68 -3.4ChaseCorp CCF .80f .7 35 129.55 83.35 6 117.20 -2.7ChathLTr CLDT 1.32 6.4 28 23.91 17.90 187 20.69 -9.1CheetahM CMCM ... ... ... 18.18 7.54 937 12.98 +7.5sChegg CHGG ... ... ...dd 26.67 11.47 965 26.61 +63.1Chemed CHE 1.12 .3 49 335.99 186.09 105 328.24 +35.1Chemours n CC .68 1.3 13 58.08 34.84 1081 51.32 +2.5CheniereEn LNG .56p ... ...dd 66.66 40.36 1657 61.67 +14.5ChenEnLP CQP 2.20 6.4 ...dd 34.59 26.41 203 34.15 +15.2ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 183 28.23 +2.0CherHMtg CHMI 1.96 10.4 4 19.43 16.01 45 18.83 +4.7ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 1 25.65 -.6ChesEng CHK ... ... 8 5.29 2.53 47604 4.55 +14.9ChesEn pfD CHKpD 4.50 8.3 ... 57.69 45.99 3 54.50 +9.7ChesGranW CHKR .32e 19.1 1 2.65 1.20 30 1.65 -10.8sChespkLdg CHSP 1.60 5.1 32 31.48 22.88 264 31.48 +16.2ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 151 76.35 -2.8Chevron CVX 4.48 3.5 56 133.88 102.55 5885 126.61 +1.1ChiRivet CVR .84 2.6 ... 38.95 26.50 32.08 +.9Chicos CHS .34f 3.4 14 10.90 6.96 1584 10.09 +14.4Chimera rs CIM 2.00 11.0 8 19.93 15.77 747 18.16 -1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 8 25.55 -1.0Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 11 25.79 ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 46 7.70 -16.9ChinaEAir CEA ... ... ... 45.33 24.44 10 38.80 +7.4ChinaFd CHN .55e 2.5 ...q 24.76 17.87 51 22.31 +3.0ChinaGreen CGA .10e 8.0 2 2.11 1.20 34 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 371 13.93 -10.8ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 1502 45.64 -9.7ChiNBorun BORN ... ... 2 1.74 1.10 61 1.28 +1.9ChOnlEd n COE ... ... ... 19.82 9.25 9 11.63 -7.0ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 254 94.22 +28.4ChinaPhH CPHI ... ... ...dd 1.45 .15 63 .28 +60.2ChinRap n XRF ... ... ... 12.86 2.92 217 3.29 -42.5ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 20 50.25 -3.0ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 38 47.31 -.3ChinaUni CHU ... ... ... 16.55 11.87 175 14.13 +4.4ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.7 6 27.98 16.16 351 19.04 -20.7ChinZenix ZX ... ... ...dd 2.31 .86 12 1.32 +8.5 Chipotle CMG ... ... ...cc 487.52 247.52 298 433.43 +50.0ChoiceHtls CHH .86 1.1 39 85.35 59.60 191 79.75 +2.8ChrisBnk CBK ... ... ...dd 1.55 .95 53 1.04 -18.0ChubbLtd CB 2.86e 2.1 17 157.50 128.82 1148 133.44 -8.7ChungTel CHT 1.29e 3.5 ... 39.33 33.10 65 36.62 +3.3ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1197 46.73 -6.9CienaCorp CIEN ... ... ...dd 27.98 19.40 3713 24.79 +18.4Cigna CI .04 ... 17 227.13 160.76 1329 175.85 -13.4Cimarex XEC .64 .7 20 130.16 87.98 1361 94.95 -22.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.40 -3.1CinciBell rs CBB ... ... 69 22.20 13.00 279 15.95 -23.5Cinemark CNK 1.28f 3.7 15 44.00 32.03 1651 34.50 -.9CinerRes CINR 2.27 9.0 13 29.36 22.61 14 25.21 +.4Circor CIR .15 .3 29 68.76 39.84 83 49.37 +1.4sCision CISN ... ... 39 14.66 9.90 221 14.63 +23.3CapAcIII wt CISNW ... ... ... 2.01 1.60 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.95 23.96 -9.5CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.08 -13.0Citi GBP n DGBP ... ... ... 24.25 18.65 24.19 +13.5CitEUR Dl n UEUR ... ... ... 31.62 23.23 0 23.43 -15.0Citi EUR n DEUR ... ... ... 26.54 18.78 6 25.67 +11.9Citi AUD n DAUD ... ... ... 26.05 18.62 5 24.11 +20.5CitAUD Dl n UAUD ... ... ... 32.65 23.10 24.28 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 4 21.63 -5.2CitJPY Dl n UJPY ... ... ... 39.22 25.89 26.13 -10.6Citi CHF n DCHF ... ... ... 26.77 19.08 2 25.64 +8.7CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 52 26.93 -2.0CgpVelLCrd UWT ... ... ... 42.11 10.01 2204 38.33 +56.4CgpVelICrd DWT ... ... ... 44.68 6.84 5790 7.48 -46.8Citigroup C 1.28 1.8 12 80.70 59.87 16531 69.31 -6.9Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 46 25.14 -1.3Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 57 28.17 -2.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 160 27.17 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 64 26.14 -2.9Citigrp pfL CpL 1.72 6.6 ... 27.88 25.71 41 25.92 -2.4CitizFincl CFG .52 1.3 12 48.23 31.51 4419 41.54 -1.0CitizInc CIA ... ... ...cc 8.87 6.06 35 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 135 11.86 -8.8CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 5 23.83 -5.3Civeo CVEO ... ... ...dd 4.20 1.57 334 3.65 +33.7CivitasSolu CIVI ... ... 29 19.90 11.15 143 15.50 -9.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 16.02 -3.8CleanHarb CLH ... ... ...cc 59.86 44.75 378 52.69 -2.8ClearChan CCO ... ... ...dd 5.75 3.35 214 4.30 -6.5ClrBrEnTR CTR 1.35e 12.1 ...q 13.22 9.50 119 11.12 -4.3ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 145 7.57 -8.6ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 123 14.33 -6.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 120 11.19 -5.2ClearwPpr CLW ... ... 14 50.60 22.51 203 24.90 -45.2ClevCliffs CLF ... ... 7 9.15 5.56 6958 8.42 +16.8ClipRlty n CLPR .38 ... ...dd 13.00 7.62 17 8.69 -13.0Clorox CLX 3.84 3.2 20 150.40 113.57 1028 119.69 -19.5CloudPeak CLD ... ... ...dd 5.70 2.76 261 3.16 -29.0Cloudera n CLDR ... ... ... 23.32 12.57 1295 15.93 -3.6CloughGA GLV 1.44 11.6 ...q 14.39 12.25 15 12.42 -6.9CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 64 13.74 +2.8ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 121 10.94 +.6CCFemsa KOF 1.75e 3.0 ... 91.85 57.74 162 58.12 -16.5CocaCola KO 1.56 3.7 72 48.62 41.45 9267 42.32 -7.8CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1584 37.84 -5.0Coeur CDE ... ... ...cc 9.92 6.71 2771 8.39 +11.9Cohen n COHN .80 7.6 ...dd 12.00 7.50 2 10.49 +30.8CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 38 12.73 -4.4CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 69 9.48 -4.0Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 118 39.71 -16.0CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 141 22.02 -8.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 39 25.32 -2.9C&SIncEgy MIE 1.32 12.9 ...q 11.40 8.86 58 10.23 -.2CohStQIR RQI .96 8.4 ...q 13.19 10.55 181 11.37 -10.1CohStRE RNP 1.48 8.0 ...q 21.98 17.91 81 18.58 -12.6CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 22 25.76 -8.8CohenStTR RFI .96 7.8 ...q 13.03 11.50 32 12.24 -4.2Colfax CFX ... ... 25 43.29 29.03 334 32.24 -18.6ColgPalm CL 1.68f 2.7 22 77.91 61.28 3028 62.49 -17.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 251 19.06 -7.2ColNrthS n CLNS ... ... ... 14.74 5.28 4886 5.89 -48.4ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.11 -1.2ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 7 25.08 -1.9ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 4 25.60 -3.7ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.27 -7.5ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 48 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 20 22.98 -8.7ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.03 -7.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.03 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.07 -1.6Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.01 +1.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 2 18.08 -1.9ColEmxChi XCEM ... ... ...q 30.22 25.67 0 26.50 -4.2ColQualDv HILO .32e 2.1 ...q 17.10 13.72 0 15.06 -5.2Col EMCns ECON .10e .4 ...q 29.87 24.84 156 25.38 -9.8Col IndiaC INCO .03e .1 ...q 51.06 41.00 8 45.59 -8.1tCol IndiaInf INXX .10e .8 ...q 16.79 12.87 13 12.88 -18.8Col IndSC SCIN .17e .9 ...q 25.98 18.17 3 18.41 -21.4ColumbPT CXP .80 3.7 13 23.31 19.55 979 21.80 -5.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 41 22.66 +1.8Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 19 102.66 64.04 963 99.00 +14.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 170 46.25 +6.0ComndSec MOC ... ... ...dd 3.55 1.50 4 1.68 -45.2CmclMtls CMC .48 2.0 48 26.72 17.05 520 23.62 +10.8CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 128 60.29 +12.2CmtyHlt CYH ... ... ...dd 10.18 3.69 1190 4.38 +2.8CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 113 27.45 -2.3CBD-Pao CBD .08e .4 ... 25.90 18.60 483 21.96 -6.8CompDivHd CODI 1.44 8.7 ...dd 18.35 14.60 159 16.50 -2.7ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 29 21.64 -12.2CompssMn CMP 2.88 4.4 24 76.65 56.50 209 66.10 -8.5Compx CIX .20 1.4 14 16.63 12.30 1 14.45 +8.6ComstkM rs LODE ... ... ... 1.34 .21 434 .35 -9.7ComstkRs rs CRK ... ... ...dd 11.47 4.01 570 10.87 +28.5ConAgra CAG .85 2.3 16 40.24 32.16 2243 37.06 -1.6ConchoRes CXO ... ... 21 163.11 106.73 1542 142.24 -5.3ConcdMed CCM ... ... ...dd 4.29 2.46 3.88 +16.6CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 166 10.20 +2.5Conduent n CNDT ... ... ... 20.32 14.95 1155 19.17 +18.6ConocoPhil COP 1.14f 1.7 55 71.71 42.27 6405 68.45 +24.7ConEd ED 2.86 3.8 16 89.70 73.35 1468 75.88 -10.7CnsTom CTO .24 .4 9 67.97 51.02 9 62.13 -2.2ConstellA STZ 2.96f 1.4 19 236.62 176.21 1230 216.96 -5.1ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 219.02 -3.7Constellm CSTM ... ... ... 14.10 6.60 364 12.05 +8.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.02 -1.9ContainStr TCS ... ... 13 8.50 3.53 595 7.30 +54.0Contango MCF ... ... ...dd 6.93 2.22 270 4.62 -1.9ContlBldg CBPX ... ... 20 31.00 21.00 145 28.90 +2.7ContMatls CUO ... ... ...dd 24.60 16.55 0 16.90 -11.1ContlRescs CLR ... ... ...cc 69.91 29.08 1634 67.04 +26.6Cnvrgys CVG .44f 1.8 16 26.66 21.13 639 23.92 +1.8CooperCo COO .06 ... 26 260.26 215.24 309 229.59 +5.4CooperTire CTB .42 1.7 18 40.78 22.58 452 25.20 -28.7CooperStd CPS ... ... 14 135.00 95.33 88 128.74 +5.1CopaHold CPA 3.48f 3.1 13 141.34 110.42 264 112.97 -15.7Copel ELP .26e 3.8 ... 9.69 6.27 472 6.81 -10.7CoreLabs CLB 2.20 1.7 70 130.34 86.55 391 125.91 +14.9CoreMold CMT .05 ... ... 24.50 13.53 20 14.34 -33.9Corecivic CXW 1.72 8.2 12 31.86 18.61 571 21.01 -6.6CoreLogic CLGX ... ... 22 52.54 41.95 404 52.11 +12.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 12 24.90 -3.3CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 40 36.45 -4.6CoreSite COR 4.12f 3.9 39 120.85 89.76 213 104.38 -8.4Corindus n CVRS ... ... ...dd 2.25 .66 774 .80 -21.1CorMedix CRMD ... ... ...dd .78 .17 405 .18 -64.1CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 186 15.07 -1.4CrnrstnStr CLM 3.40 22.5 ...q 17.21 13.10 253 15.14 -2.1Corning GLW .72 2.6 ...dd 35.10 26.11 4584 27.33 -14.6CpBT JCP JBN 1.75 15.2 ... 16.50 9.92 21 11.51 -8.4CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 310 16.60 +3.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 372 27.50 -5.8Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.71 -3.1CortsJCP97 KTP 1.91 14.8 ... 18.00 11.06 13 12.88 -9.8CortsJCP JBR 1.75 15.5 ... 16.49 9.82 11.31 -9.4CortsPE KTH 2.00 6.1 ... 34.50 30.26 32.97 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 1107 9.67 -.3Costamre CMRE .40 5.4 ... 7.78 5.45 220 7.44 +28.9Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 7 23.85 -4.7Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.60 3 24.92 -2.0Costam pfD CMREpD 2.19 8.6 ... 26.89 24.06 2 25.48 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 382 33.20 +3.1Cott Cp COT .24 1.5 ...cc 17.78 13.09 345 15.84 -4.9tCoty COTY .50 3.7 ... 21.68 13.75 5196 13.65 -31.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 2876 9.10 -1.6CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 341 15.75 -6.8CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 175 86.36 -3.2CrwfdA CRD/A .28 3.5 56 9.95 6.78 5 7.89 -7.2CrwfdB CRD/B .20 2.5 58 12.40 7.54 9 8.11 -15.7Credicp BAP 8.57e 3.9 ... 239.54 166.70 261 219.56 +5.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.02 -4.5CS FILgCG FLGE ... ... ...q 264.50 174.54 4 252.87 +10.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.15 121 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 0 24.97 -50.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 307.00 +72.1CS MthlMtg REML ... ... ... 33.50 22.00 18 26.60 -13.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 169.30 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 6 42.52 +20.8CS 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 7.5 ... 19.98 13.28 3236 16.32 -8.6CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 402 2.62 -7.7CrescPtE g CPG .12 1.5 45 9.25 6.40 1241 8.14 +6.8CrestEq rs CEQP 2.40 7.6 ...dd 32.65 20.00 289 31.70 +22.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 40 29.80 17.25 55 17.42 -26.7CrosTim CRT 1.02e 7.2 14 15.75 12.99 5 14.10 -4.0CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1553 101.85 -8.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 54 1031.00 -9.0CrownHold CCK ... ... 18 62.27 42.63 964 45.33 -19.4Cryolife CRY .12 .4 64 27.25 16.80 53 26.95 +40.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 30.98 22.83 858 30.15 +4.3Cubic CUB .27 .4 ...dd 72.43 39.58 82 70.20 +19.1CullenFr CFR 2.68f 2.3 21 121.66 81.09 339 117.57 +24.2CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.09 -.1Culp Inc CULP .36f 1.2 16 34.05 26.15 7 31.30 -6.6Cummins CMI 4.32 2.9 41 194.18 140.60 822 148.38 -16.0CurEuro FXE ... ... ...q 120.65 107.60 189 112.58 -2.6CurAstla FXA .62 .8 ...q 81.36 73.74 29 75.82 -2.9CurBrit FXB ... ... ...q 139.24 122.75 70 129.91 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 53

CurrCda FXC .03e ... ...q 81.49 72.97 20 76.53 -2.5CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 129 87.65 +2.9CurSwed FXS ... ... ...q 121.32 106.17 1 108.19 -6.9CurSwiss FXF ... ... ...q 102.27 93.42 16 94.74 -2.2CurShSinga FXSG ... ... ...q 75.87 70.72 73.35 CurtisWrt CW .60 .5 27 143.38 88.60 186 132.22 +8.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.56 -7.0CushTRet rs SRV 1.08 9.1 ...q 13.27 10.00 18 11.83 -.9CushngRen SZC 1.64 9.1 ...q 21.30 15.35 70 18.07 -11.0CushRoy rs SRF .48 5.1 ...q 10.10 7.81 6 9.44 +.8CustomBcp CUBI ... ... 11 33.85 24.75 166 30.34 +16.7CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.42 -1.2CustBc p C CUBIpC .57p ... ... 27.32 26.26 1 26.55 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.35 -1.2CustBc pfE CUBIpE ... ... ... 27.15 25.35 17 26.35 -.8CustoBc pf F CUBIpF ... ... ... 27.71 25.02 5 25.94 -1.1CynergT n CTEK ... ... ... 5.45 2.70 48 4.09 +1.0CypressEn CELP .84 12.2 12 8.30 5.50 29 6.89 +14.8D -DCP Mid DCP 3.12 7.7 57 42.79 29.70 260 40.51 +11.5DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 491 65.13 +10.8DDR Corp DDR/O .76 10.4 19 10.87 6.63 7.28 -18.8DDR Corp rs DDR 1.52 10.3 19 21.74 13.26 2698 14.82 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 6 22.80 -9.2DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 10 21.85 -14.9DDR Cp pfA DDRpA ... ... ... 27.09 22.40 28 23.20 -11.8DGSE DGSE ... ... ...dd 1.74 .70 87 .75 -19.2DHI Grp DHX ... ... 5 3.05 1.25 280 1.85 -2.6DHT Hldgs DHT .20e 5.3 29 4.46 3.27 403 3.75 +4.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 233 11.06 +2.4DR Horton DHI .50 1.2 16 53.32 32.47 4842 41.80 -18.2Drdgold DRD .03e 1.1 ... 4.11 2.23 58 2.62 -19.6DSW Inc DSW 1.00f 4.0 19 26.11 15.14 1756 25.30 +18.2DTE DTE 3.53 3.5 18 116.74 97.66 1560 102.13 -6.7DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.33 -3.1DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 31 24.72 -2.9DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 52 24.20 -5.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 18 26.27 -1.9DTE En un DTV ... ... ... 58.42 48.68 3 51.64 -4.3DTF TxF DTF .84 6.4 ...q 15.05 13.03 7 13.15 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 2437 99.70 +5.1DanaInc DAN .24 1.0 19 35.27 20.56 1069 23.42 -26.8Danaher DHR .64 .6 26 104.82 78.97 1310 102.29 +10.2Danaos DAC ... ... 1 3.20 1.05 31 1.30 -10.3DaqoNEn DQ ... ... 7 72.50 19.00 293 64.59 +8.7Darden DRI 2.52 2.9 19 100.11 76.27 1604 86.95 -9.4DarlingIng DAR ... ... 24 19.50 15.44 2005 18.65 +2.9DaVita Inc DVA ... ... 17 80.71 52.51 1267 68.09 -5.8Daxor DXR .15 2.2 ... 21.66 3.40 34 6.89 +50.7DeanFoods DF .36 3.8 12 18.71 8.14 873 9.53 -17.6DeckrsOut DECK ... ... ...cc 105.13 61.37 886 103.67 +29.2Deere DE 2.40 1.5 36 175.26 112.87 2426 158.18 +1.1DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 34 11.78 -2.9DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.40 -7.2DelaDvInc DDF .62 5.6 ...q 11.36 10.18 56 11.19 +4.3DelaNatl VFL .72 5.8 ...q 13.94 12.25 7 12.49 -5.8DelaMN2 VMM .63 5.0 ...q 15.10 12.39 18 12.59 -6.5DelekLogis DKL 3.00f 10.1 14 35.54 26.60 29 29.70 -6.3Delek DK 1.00f 1.9 38 54.28 20.65 2160 53.14 +52.1DellTch n DVMT ... ... ...dd 92.40 60.77 1389 82.67 +1.7DelphiTc n DLPH .68 1.3 30 60.39 45.66 833 52.20 -.5DeltaAir DAL 1.22 2.2 11 60.50 44.59 5210 54.40 -2.9DeltaAprl DLA ... ... ...cc 23.47 16.90 9 19.20 -5.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.15 -.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.42 +.7Dlt SP600 n DMRS ... ... ... 57.48 47.73 56.47 +4.0DltshInt n DMRI ... ... ... 56.65 49.79 0 56.00 +5.7Deluxe DLX 1.20 1.8 13 78.87 66.57 644 67.43 -12.2DenburyR DNR ... ... ...dd 4.75 .92 11719 4.21 +90.5DenisnM g DNN ... ... ...dd .64 .38 415 .47 -14.5Despg.cm n DESP ... ... ... 36.56 22.73 520 23.01 -16.3DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 12.66 11034 12.25 -35.6DBDogs22 DOD ... ... ... 30.43 18.69 8 22.00 -13.8DBWMTR WMW ... ... ... 32.46 26.55 1 30.16 +.5DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.12 105 25.45 DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 187 25.67 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 3.01 -20.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.79 -2.6DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 10 3.07 +7.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.80 +1.4DBGoldDL DGP ... ... ...q 29.42 21.65 22 24.68 -1.2DBGoldDS DZZ ... ... ...q 6.29 4.88 10 5.44 +1.5DBGlbHY23 FIEG ... ... ...q 184.00 132.32 151.54 -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 34 8.79 -.7Deut Muni KTF .84 7.6 ...q 13.72 10.94 28 11.04 -7.2Deut StInc KST .66a 5.4 ...q 12.66 12.11 2 12.27 -1.4Deut StMu KSM .84 7.8 ...q 12.80 10.70 13 10.79 -8.4DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 18 24.05 -.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 700 32.35 +1.8DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 3 12.56 +4.4DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 9 28.40 -.2Deu HYBd n HYLB ... ... ... 51.56 48.68 616 49.42 -2.0Dbx 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 8 32.33 +.8DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.44 -4.9DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 330 43.36 -1.7DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.94 -.3Deut 300Ch ASHX .74p ... ...q 24.14 19.39 7 21.01 -4.8DbxItalyHE 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 0 30.60 +3.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 25.97 -2.9DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.42 24.80 +.3DbxNikk400 JPN ... ... ...q 31.67 25.97 6 29.41 +.3Deut 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 6 26.33 -3.0DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 2 24.62 -1.9DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.03 -1.6DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.13 +.5DBXChiSC ASHS ... ... ...q 37.50 30.49 2 34.29 -1.6DBXHrvChi CN .30e .8 ...q 42.41 30.42 6 38.24 +2.4tDBXMexHd DBMX 4.12e 15.4 ...q 21.63 18.31 0 18.12 -8.2DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 31.18 -.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 2 28.03 +.8DBXAsiaPH DBAP .74e 2.4 ...q 31.23 26.13 6 30.70 +8.1DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 466 29.32 +3.2DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 25.41 993 30.01 -3.3DevonE DVN .24 .6 27 45.16 28.80 5437 41.69 +.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5sDiageo DEO 3.20e 2.2 ... 147.62 117.73 917 146.51 +.3DiamOffsh DO .50 2.6 31 20.98 10.06 892 18.96 +2.0sDiamRk DRH .50 4.0 17 12.51 9.87 2149 12.59 +11.5DianaShip DSX ... ... ...dd 4.65 3.07 174 4.24 +4.2DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.00 4 24.58 -.9DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.34 -1.3DicksSptg DKS .90 2.9 10 42.38 23.88 2111 30.90 +7.5Diebold DBD .40 3.5 13 28.50 11.43 1182 11.55 -29.4DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 816 106.29 -6.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.16 -1.3DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.93 4 26.11 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 23.71 -5.5DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 10 25.99 -5.5Dillards DDS .40 .5 10 88.51 48.91 377 78.38 +30.5Dillard38 DDT 1.88 7.3 ... 26.40 25.13 30 25.60 -1.0DineEquity DIN 2.52m 3.7 5 81.78 36.71 308 67.23 +32.5DiploPhm DPLO ... ... 71 27.78 14.23 571 24.15 +20.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 8.31 -12.7DirBrCm n COM ... ... ... 26.10 23.23 5 25.95 +5.7DirChInt n CWEB ... ... ... 69.08 41.71 27 51.54 +.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.25 -3.8DirxAero n DFEN ... ... ... 58.00 25.75 67 51.88 +16.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 34.68 +.5DxEmMkt n EMBU ... ... ... 26.61 20.84 21.20 -17.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 23.01 -16.5DirxInds n DUSL ... ... ... 44.53 25.88 3 34.84 -5.2DirxMex n MEXX ... ... ... 33.36 14.76 5 15.52 -24.6DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 21.76 -29.0DxRsaBr rs RUSS ... ... ...q 44.39 14.43 34 18.70 -18.7DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2357 10.13 -38.6DxGBull rs NUGT ... ... ...q 44.03 21.25 5930 26.22 -17.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10039 14.88 -16.2DirSPX Br SPDN ... ... ... 34.32 28.53 3 29.74 -2.8DxGlMBr rs JDST ... ... ...q 84.56 40.90 951 47.35 -7.7DirSPBear s SPXS ... ... ...q 42.50 24.22 3675 26.34 -12.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 2 37.02 +2.8DxChiABear CHAD ... ... ...q 39.03 27.67 3 31.41 +.9DrxNGBear rs GASX ... ... ...q 47.19 16.50 36 19.37 -17.5DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5017 6.62 -44.2DrxRBkBull DPST ... ... ...q 95.94 43.51 17 89.22 +22.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 4439 23.22 -2.0DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 51.13 +3.1DxEuFnBl EUFL ... ... ... 65.95 40.00 1 41.18 -13.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 1 55.52 +8.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 39.20 34 44.95 +4.1DrxDlySCB LLSC .10p ... ...q 39.28 31.02 0 39.03 +9.9Dir 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 97 44.67 -11.5DiEurBll3x EURL .14e .4 ...q 47.12 29.48 25 37.02 -2.8DrxEMBll rs EDC ... ... ...q 168.70 81.25 241 110.00 -12.5Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 7 15.17 -5.2DxLatBll s LBJ ... ... ...q 49.13 21.06 21 26.38 -18.3DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 23.05 1381 30.23 -25.0DxBiotBll rs LABU ... ... ...q 116.54 41.40 334 89.70 +15.2DxIndiBll rs INDL ... ... ...q 120.64 69.14 45 72.19 -29.3DxNGBll rs GASL ... ... ...q 31.99 14.60 127 23.03 -9.3DrDevMBr DPK ... ... ...q 16.44 10.08 8 11.88 -3.6DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1348 39.46 +30.0DxREBear DRV ... ... ...q 15.62 9.81 26 11.70 +11.7Dir 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 3 74.04 -4.0DxEnBear 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 36 52.86 -15.2DxSCBear rs TZA ... ... ...q 18.89 9.46 8505 9.68 -21.1DxFnBr rs FAZ ... ... ...q 19.80 9.71 1565 10.51 -10.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 28 57.12 -38.1Dx30TBear TMV ... ... ...q 22.45 17.07 956 20.68 +17.3DxFnBull s FAS ... ... ...q 82.80 42.53 1375 67.51 -1.3DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 14 41.74 +.6DxMCBr rs MIDZ ... ... ...q 19.74 11.55 2 11.76 -12.6DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.80 74 27.32 -8.0DxHcrBll s CURE ... ... ...q 63.45 35.79 78 44.83 -3.8DxTcBull s TECL ... ... ...q 149.65 69.95 151 135.85 +21.1DxRetlBll s RETL ... ... ...q 45.73 21.33 2 37.45 +3.9DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 690 164.76 +19.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 893 18.12 -18.0Dir10TrBear TYO ... ... ...q 16.00 13.12 5 15.44 +9.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.59 -9.8DxMCBull s MIDU ... ... ...q 53.91 33.43 19 48.39 +4.2DrxREBull s DRN ... ... ...q 24.73 14.68 64 18.45 -19.2DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 987 33.21 -2.4DirxDMBull DZK ... ... ...q 100.54 64.13 6 80.01 -2.9DrxSCBull s TNA .41e .5 ...q 82.43 48.17 2278 80.50 +14.6DrxSPBull s SPXL ... ... ...q 54.49 33.32 3192 45.02 +1.6DirxEnBull ERX ... ... ...q 44.29 21.37 2677 39.33 +12.6Discover DFS 1.40 1.8 14 81.93 57.50 1587 76.92 Disney DIS 1.68f 1.6 14 113.18 96.20 7458 102.11 -5.0Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 34 12.41 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 344 28.96 -22.9DocuSec rs DSS ... ... ...dd 3.16 .56 212 1.58 -12.2DolbyLab DLB .64 1.0 64 74.29 48.00 230 61.57 -.7DollarGen DG 1.16f 1.2 21 105.82 65.97 2589 96.91 +4.2tDomMidst DM 1.34f 9.7 10 34.85 13.90 677 13.80 -54.7DomEngy D 3.34 5.2 13 85.30 62.31 4347 64.00 -21.0DomRes un DCUD ... ... ... 53.58 43.00 1720 43.16 -16.5DomRs76 n DRUA ... ... ... 25.94 23.04 50 24.75 -3.2Dominos DPZ 2.20f .9 42 255.00 166.74 521 252.24 +33.5Domtar g UFS 1.74 3.7 17 52.58 35.72 474 46.68 -5.7Donaldson DCI .76f 1.6 26 52.20 42.59 356 47.56 -2.8tDonlleyRR rs RRD .56 8.8 7 12.99 6.28 676 6.36 -31.6tDonnlyFn n DFIN ... ... ... 23.75 16.14 224 16.17 -17.0DorianLPG LPG ... ... ...dd 8.73 6.20 79 7.10 -13.6DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 328 19.97 -1.1DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.48 67 20.70 -6.7DougDyn PLOW .96 2.1 33 47.40 28.95 62 46.10 +22.0DEmmett DEI 1.00 2.7 24 41.59 34.72 699 37.56 -8.5Dover DOV 1.88 2.3 21 109.06 75.74 1360 80.23 -20.6DoverDG DDE ... ... ...dd 2.40 .92 167 1.84 +80.4DoverMot DVD .08f 4.0 9 2.45 1.80 16 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 60.56 5255 66.38 -6.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1041 120.37 +24.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 17 9.26 -1.5DryHYSt DHF .35 11.0 ...q 3.60 3.12 180 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 28 12.45 -4.2DryfMu DMF .54 6.7 ...q 10.00 7.93 42 8.07 -9.2DryStrt LEO .52 6.8 ...q 9.18 7.53 76 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 116 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 314 46.10 -3.4DriveShack DS .48 7.5 17 6.94 2.41 378 6.43 +16.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.73 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.05 -.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.25 -.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.99 -5.8Ducomun DCO ... ... 20 35.55 25.06 46 34.28 +20.5Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 83 14.54 -6.3DufPUC DUC .60 7.1 ...q 9.33 8.40 29 8.43 -4.7DukeEngy DUK 3.56 4.7 17 91.78 72.93 4162 75.74 -10.0DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 26 25.26 -.4DukeRlty DRE .80 2.9 22 30.14 24.30 1763 27.84 +2.3DunBrad DNB 2.09 1.7 18 130.95 101.17 279 121.27 +2.4Dycom DY ... ... 18 123.99 73.95 1500 90.37 -18.9Dynagas DLNG 1.69 20.9 ... 15.94 7.51 45 8.07 -25.7Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 2 25.70 -1.2Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 178 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.54 +.2Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 4 24.15 -2.5E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 25 20.23 -2.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 0 22.63 -6.0E-TrAlerInf MLPI 1.88e 8.2 ...q 27.52 20.31 1422 22.93 -5.2sETBbgCmd DJCI ... ... ...q 16.88 14.33 16 16.86 +5.2ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 41 16.89 -2.5E-TrFood FUD ... ... ...q 19.82 17.55 18.10 +.6E-TrcEngy UBN ... ... ...q 10.00 5.67 9.61 +23.5E-TrcIMet UBM ... ... ...q 22.54 13.55 17.78 +4.2E-TracAg UAG ... ... ...q 21.45 16.11 18.39 +3.3ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 28 15.50 -5.8sE-TrcCmci UCI ... ... ...q 16.34 12.85 15 16.31 +6.0E-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 38 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 16.82 350 19.71 -11.7EMCOR EME .32 .4 23 85.08 61.97 205 76.31 -6.7sEMX Roy g EMX ... ... ... 1.06 .67 79 1.08 +30.0ENI E 1.29e 3.5 ...dd 40.15 29.44 177 36.99 +11.4EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3172 119.98 +11.2EP Energy EPE ... ... ...dd 4.58 1.27 1380 2.83 +19.9EPAM Sys EPAM ... ... 71 131.75 77.96 210 123.82 +15.3EPR Prop EPR 3.84 6.3 16 75.55 51.87 371 60.87 -7.0EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 3 25.88 -3.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 34.33 -6.8EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.60 15 22.56 -9.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 2236 50.83 -10.7EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 321 24.85 -7.6EQT Mid EQM 4.26f 7.5 11 78.75 50.89 1157 56.45 -22.8ETF SITRis RISE ... ... ...q 25.18 22.59 8 24.84 +4.6ETF JrSil SILJ ... ... ...q 13.81 9.79 119 11.61 +2.3ETF Cyber HACK ... ... ...q 38.33 28.38 255 37.45 +18.4ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 53 38.65 +10.8ETF M AlH MJ ... ... ... 39.72 26.02 145 30.38 +3.9ETF M Vid GAMR ... ... ... 52.50 39.99 9 52.31 +9.2ETF Drone IFLY ... ... ... 38.00 33.54 8 35.15 -5.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 88 27.72 +7.1ETF MgT ef WSKY ... ... ... 35.50 31.34 0 32.58 -4.7Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 BlStIsrTc n ITEQ ... ... ... 34.42 30.11 6 34.14 +7.9ETF Clim ETHO ... ... ...q 37.25 30.04 1 35.47 +4.4ETFAlpAlt ALFA ... ... ...q 47.10 38.79 46.67 +9.0ChngFnDvr CHGX ... ... ... 20.37 18.02 19.14 +2.2ETF EmM n EEMD ... ... ... 28.41 24.66 0 24.94 -4.6ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.67 +2.0ETF AptF n FTVA ... ... ... 30.36 24.74 27.31 +.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.80 -.4NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 27.22 -4.1NtRkBsInt 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 2 16.05 +.9ETF BrVl n BVAL ... ... ... 16.70 14.46 15.04 -5.3ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 4 35.01 +6.7GlGoGld n GOAU ... ... ... 14.13 11.39 4 13.06 +.4ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.69 -.2ETF Seren ICAN ... ... ... 28.54 25.35 0 27.94 +3.0PremisCap TCTL ... ... ... 31.57 27.61 0 29.91 -.2AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 34.06 27.21 14 34.29 +13.1EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 30.59 -6.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 32.18 -3.7EtfInfcMLP AMZA 2.08 27.8 ...q 10.36 6.55 1062 7.47 -13.2ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.56 +4.9ETF ClinT n BBC ... ... ... 36.25 25.88 15 33.81 +18.9InfrCpPfd PFFR ... ... ... 25.13 23.61 6 24.13 -3.6EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 9 24.40 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.16 0 24.22 -7.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.68 -3.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 63.98 -1.6ETFS Com BCI ... ... ... 25.79 18.58 20 25.56 +4.4sETFS Comd BCD ... ... ... 27.53 23.25 3 27.53 +6.9ETFS EnCm BEF ... ... ... 29.22 22.55 29.00 +14.3ETFSGold SGOL ... ... ...q 132.10 117.19 48 126.09 ETF Pall PALL ... ... ...q 107.47 76.40 14 92.79 -8.6ETF Plat PPLT ... ... ...q 97.94 83.35 29 86.65 -2.1EagleCGr GRF .50e 2.4 ...q 8.59 7.11 7.41 -6.7EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 16 15.21 -8.3EagleMat EXP .40 .4 26 122.49 86.51 475 107.46 -5.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 70 18.06 -4.0EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 6 25.33 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 4 26.05 -1.0EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.41 Earthstone ESTE ... ... ...dd 12.17 7.85 172 9.11 -14.3EastGvP n DEA 1.04 5.2 30 22.32 19.03 405 19.92 -6.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 334 91.32 +3.3EastChem EMN 2.24 2.1 15 112.45 78.59 728 107.27 +15.8EastCh 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 2.95 316 5.55 +79.0Eaton ETN 2.64f 3.3 18 89.85 69.82 2411 78.91 -.1EatVn 22 n EFL ... ... ... 10.09 9.08 56 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 80 9.87 -1.3EV CAMu EVM .68 6.7 ...q 12.89 10.15 81 10.26 -10.8EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 14 10.66 -7.3EVCAMu CEV .71 6.2 ...q 13.01 11.23 26 11.38 -6.4EatnVan EV 1.24f 2.2 22 60.95 45.06 735 55.30 -1.9EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 145 15.61 +7.6sEV EEq2 EOS 1.05 5.9 ...q 17.70 14.41 164 17.72 +16.4EV FltRt EFT .91 6.1 ...q 15.33 14.03 108 14.85 +3.6EVFltRtIP EFF 1.13 6.8 ...q 17.40 15.93 47 16.59 +1.7EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 354 12.74 -6.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 3 12.64 -4.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 8 12.41 -5.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.90 -4.2 EVMIMu EMI .71 5.6 ...q 14.52 12.04 3 12.69 -1.1EVMuniBd EIM .77 6.5 ...q 12.99 11.60 77 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 39 11.82 -4.0EVMunTT ETX .85 4.4 ...q 21.20 18.81 31 19.43 -6.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 99 11.76 -5.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 44 20.09 -10.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.75 -5.5EVNJMu EVJ .73 6.5 ...q 12.95 10.99 14 11.19 -4.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 27 11.17 -9.4EVNYMu EVY .74 6.2 ...q 13.56 11.84 14 12.01 -5.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.47 -9.7EVOHMu EVO .73 5.9 ...q 14.11 12.10 1 12.46 -4.4EV PAMu EIP .77 6.5 ...q 13.35 11.62 0 11.81 -5.1EVPAMu EVP .73 6.4 ...q 12.66 11.23 2 11.35 -6.9EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 282 9.35 -2.9EV SrFlt EFR .95 6.5 ...q 15.06 14.01 65 14.57 +.9EV SrInc EVF .42 6.4 ...q 6.87 6.31 146 6.58 +.9tEVShDur EVG 1.08 8.2 ...q 14.64 13.16 55 13.12 -8.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 30 9.84 -4.0EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 105 22.89 -1.6EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 101 17.07 -1.5EV TxAOp ETO 2.16 8.3 ...q 26.83 22.60 206 25.96 +2.2EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 357 12.38 +1.6EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 466 9.31 -.7EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 35 15.97 -4.5EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 261 11.70 -1.8EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 137 15.38 +.1EclipseRs ECR ... ... 22 3.10 1.23 978 1.51 -37.1Ecolab ECL 1.64 1.1 31 150.46 125.74 913 145.47 +8.4Ecopetrol EC .16e .7 ... 23.34 8.60 1541 21.55 +47.3Edenor EDN ... ... ... 63.29 28.88 63 48.40 -2.6Edgewell EPC ... ... 11 78.04 39.50 652 44.26 -25.5EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1270 62.62 -1.0EducRltTr EDR 1.56 4.5 27 40.84 30.07 730 34.30 -1.8EdwLfSci s EW ... ... 46 143.22 100.20 1413 137.57 +22.1eHiCarSvc EHIC ... ... ... 13.43 8.89 76 13.31 +15.08x8 Inc EGHT ... ... ...dd 23.05 10.30 1070 22.05 +56.4ElPasoEl EE 1.34 2.3 25 61.15 48.05 378 57.70 +4.2ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.09 -3.4EldorGld g EGO .02e ... 12 3.27 .80 8102 1.15 -19.6Electrmed ELMD ... ... 19 7.96 4.25 7 4.82 -20.6ElevCr n ELVT ... ... ... 9.48 5.90 255 7.64 +1.5EliLilly LLY 2.25 2.7 78 89.09 73.69 2482 82.71 -2.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 33 31.35 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 367 105.19 +17.7EllingtnF EFC 1.76 10.9 12 16.83 14.12 116 16.21 +11.7EllingtRM EARN 1.48 13.0 14 15.74 10.23 122 11.42 -5.1Ellomay ELLO ... ... ... 11.09 7.50 7.86 -12.7EllswthFd ECF .80e 8.5 ...q 9.88 8.81 21 9.37 -.4Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 0 24.13 -4.0eMagin EMAN ... ... ...dd 3.00 1.23 231 1.65 EAndinA AKO/A .68e 2.9 ... 28.25 22.01 5 23.24 -12.3EAndinB AKO/B .74e 2.8 ... 31.80 23.74 6 26.86 -8.3Embraer ERJ .13e .5 ... 28.55 17.90 434 25.01 +4.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 100 20.88 +2.7EmergeES EMES 2.68m ... ...dd 11.42 5.65 459 7.91 +10.0EmergBio EBS ... ... 29 55.91 31.01 248 50.61 +8.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.39 2419 73.25 +5.1EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.46 EmpOPES ESBA .34 2.1 ... 21.53 15.17 6 16.35 -20.9EmpOP60 OGCP .34 2.1 ... 21.30 15.28 16.43 -19.4EmpOP250 FISK .34 2.0 ... 21.26 15.88 0 16.81 -17.6EmpStRTr ESRT .34 2.1 42 21.66 15.94 573 16.43 -20.0EmployH EIG .80 2.0 14 50.45 38.35 56 40.45 -8.9EElChile EOCC 1.07e 4.8 ... 29.41 21.47 33 22.39 -16.8EnLinkLP ENLK 1.56 9.7 ... 18.58 12.75 488 16.07 +4.6EnableMid ENBL 1.27 8.3 17 16.38 12.89 693 15.29 +7.5EnbrdgEM EEQ 1.40t ... ...dd 16.73 8.38 592 9.37 -30.0EnbrdgEPt EEP 1.40 14.4 11 17.29 8.89 1446 9.73 -29.5Enbridge ENB 2.68 ... ... 42.31 29.00 3334 31.58 -19.3EnCana g ECA .06 .5 22 14.31 8.01 9062 12.96 -2.8EncompHlth EHC 1.00 1.6 24 64.73 42.21 289 63.79 +29.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.24 1.94 1338 2.94 +23.0EnduroRT NDRO 1.55e 47.7 9 4.41 2.18 160 3.25 +3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1130 67.34 +17.0Energizer n ENR 1.16 1.9 21 64.00 40.64 556 59.73 +24.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 332 1.98 +10.6EgyTrEq s ETE 1.22 7.3 20 19.34 12.80 7376 16.78 -2.8EngyTrfPt ETP 2.26 12.2 18 22.70 15.06 10427 18.48 +3.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 938 12.23 +24.9EnersisAm ENIA .21e 2.1 ... 12.11 9.21 588 10.18 -8.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.9 ... 6.57 5.03 1182 5.68 EnerSys ENS .70 .9 28 84.24 61.33 235 80.36 +15.4Engility EGL ... ... ...cc 35.63 21.19 51 30.22 +6.5EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 223 16.45 -6.5Ennis Inc EBF .80 4.4 14 21.50 15.90 52 18.25 -12.0EnovaIntl ENVA ... ... 18 35.35 11.15 625 32.55 +114.1EnPro NPO .96f 1.3 43 94.79 65.12 129 75.26 -19.5ENSCO ESV .04 .6 ...dd 7.60 4.10 15309 6.72 +13.7sEnservco ENSV ... ... ... 1.45 .28 484 1.47 +128.3EnSync ESNC ... ... ... .65 .31 227 .36 -10.1Entercom ETM .36 5.0 9 12.43 7.20 1274 7.25 -32.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 22 24.45 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.93 -4.0EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 13 24.04 -4.7Entergy ETR 3.56 4.5 35 87.85 71.95 1250 79.48 -2.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 23 24.20 -2.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 12 25.24 +.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.76 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 14 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 12 25.56 -.2EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 5 24.20 -3.1EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 15 26.01 -1.9EntProdPt EPD 1.71f 6.1 20 29.51 23.10 3669 27.98 +5.5Entravisn EVC .20 4.8 42 7.90 4.00 180 4.15 -42.0EntrResc EGI ... ... ... .69 .34 32 .34 -43.0Envestnet ENV ... ... 44 60.28 35.10 523 54.50 +9.3EnviroStr EVI .20e ... 80 43.10 18.90 1 39.40 -1.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1899 43.21 +25.0Enviva n EVA 2.50f 8.1 ...cc 31.95 25.01 23 30.85 +11.6EnzoBio ENZ ... ... ...dd 12.04 5.35 61 6.54 -19.8Equifax EFX 1.56 1.4 20 147.02 89.59 630 114.66 -2.8EquityCmw EQC ... ... 31 32.35 27.96 307 30.76 +.8EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 2 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 264 87.86 -1.3EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2883 61.20 -4.0EquusTR EQS ... ... 30q 2.92 2.16 12 2.40 sEraGroup ERA ... ... 13 12.92 8.00 55 13.13 +22.1Eros Intl EROS ... ... ...dd 16.90 6.65 375 13.20 +36.8EscoTech ESE .32 .6 19 66.80 50.30 48 56.30 -6.6Espey ESP 1.00 3.6 57 29.97 21.07 0 27.96 +16.7Essent ESNT ... ... 8 50.08 32.73 749 34.60 -20.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 243 233.15 -3.4EsteeLdr EL 1.52 1.0 51 153.88 92.85 1394 150.53 +18.3Esterline ESL ... ... 17 102.70 67.15 111 76.10 +1.9EtfSilver SIVR ... ... ...q 17.70 14.92 164 16.23 -1.8EthanAl ETH .76 3.1 17 33.13 21.50 138 24.30 -15.0Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 130 15.33 -13.1Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 69.99 -4.4Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9EtrCrdOil n OILX ... ... ... 42.14 25.90 0 41.12 +26.1EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 26 24.53 -23.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.67 +2.6Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 55 15.83 -12.6EtrcDvsHi DVHL 2.85e 15.1 ...q 22.51 17.57 5 18.89 -6.5EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.94 5 16.06 +2.0EtracReit LRET 2.00e 9.0 ...q 27.57 19.32 0 22.14 -15.8UBS VlHdg XIVH ... ... ... 82.84 11.86 10 15.78 -79.6VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 9 163.84 -4.8FI EnhEu n FIEE ... ... ... 202.02 151.77 1 169.64 -4.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 39.46 -8.0Etr MLP In MLPQ .08p ... ... 51.75 25.63 83 32.30 -14.3EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.8 ...q 20.30 13.65 0 15.38 -5.6EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.29 -13.7EtrSCHiDv SMHD 3.06e 17.3 ...q 21.90 14.27 16 17.66 -10.0Euronav n EURN 2.41e ... ...dd 9.65 6.90 205 8.65 -6.5EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 5 9.62 -2.5EvansBc EVBN .92f 2.0 19 47.98 37.80 11 47.00 +12.2Evercore EVR 2.00f 1.8 25 111.85 66.80 211 110.05 +22.3EverestRe RE 5.20f 2.3 25 277.17 208.81 252 226.53 +2.4EveriHldgs EVRI ... ... ...dd 8.99 6.08 447 7.44 -1.3EversrceE ES 2.02 3.6 18 66.15 55.31 2858 56.63 -10.4Evertec EVTC .40 1.8 18 22.05 12.60 385 21.85 +60.1EvolentH n EVH ... ... ...dd 27.50 10.30 801 19.75 +60.6EvolPetrol EPM .40 4.2 20 9.80 6.35 206 9.45 +38.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 495 19.40 -18.2ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 23 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 33.79 293 41.94 +1.5RxVlmxWk VMAX ... ... ... 31.03 2.69 0 19.52 +59.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.31 +5.3ExTTactUS HTUS ... ... ...q 29.30 24.04 13 27.03 -.4ETF IndExp TETF ... ... ... 21.64 15.30 2 20.86 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 60 3.21 -90.7ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.01 +1.0ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 106 37.33 -1.9Exelon EXC 1.38f 3.4 11 42.67 35.37 6117 40.53 +2.8Express EXPR ... ... 29 11.34 5.28 910 9.04 -10.9ExtendStay STAY .88f 4.4 41 21.28 16.27 795 19.79 +4.2Exterran n EXTN ... ... ...cc 33.69 23.29 143 28.20 -10.3ExtraSpce EXR 3.12 3.3 23 95.96 73.70 1405 95.10 +8.7ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 13159 80.27 -4.0F -FB Finl n FBK .06p ... 17 45.43 32.84 296 41.39 -1.4FBL Fn FFG 1.84 2.3 18 81.75 59.75 8 79.60 +14.3sFCB Fin FCB ... ... 23 61.60 39.90 321 61.60 +21.3tFGL Hldg n FG ... ... ... 11.94 8.65 626 8.70 -13.6FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1776 88.33 -6.7FNBCp PA FNB .48 3.5 14 14.92 12.02 1421 13.57 -1.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.15 -3.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.04 -1.3FTFQMom MOM ... ... ...q 26.26 22.36 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 23.68 -4.7FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.18 -2.7FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.52 -3.7FQFO USDv OUSA .20e ... ... 33.39 28.98 40 30.69 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 54

FS Invest FSIC .76 9.8 9 9.40 6.95 633 7.75 +5.4FTE Net n FTNW ... ... ... 26.25 14.10 37 19.30 +17.0sFTI Cnslt FCN ... ... 27 61.93 31.65 231 61.97 +44.3FTS Intl n FTSI ... ... ... 22.60 18.84 285 21.13 +7.8Fabrinet FN ... ... 12 47.02 24.02 251 36.45 +27.0FactsetR FDS 2.56 1.3 26 217.36 155.09 122 202.59 +5.1FairIsaac FICO .08 ... 46 182.34 131.35 124 181.08 +18.2FairmSant FMSA ... ... 36 6.39 2.47 1565 5.76 +10.1FangHldg SFUN .20e 3.8 ...dd 5.69 3.01 1760 5.33 -4.5Farmland FPI .51 6.1 76 10.09 7.15 191 8.40 -3.2Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 2 24.70 -4.1FedExCp FDX 2.00 .8 15 274.66 191.93 1405 251.74 +.9FedAgric AGM 2.32 2.5 ... 92.83 58.17 37 92.68 +18.5FdAgricA AGM/A 2.32 2.7 25 85.56 56.10 0 84.95 +16.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 25.25 +.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 25.91 -1.7FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 20 135.59 106.41 328 116.73 -12.1FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 4 21.78 -13.5FedSignl FSS .28 1.2 29 24.86 15.47 248 24.16 +20.3FedInvst FII 1.08f 4.4 9 36.76 24.11 780 24.59 -31.8FedPMu FMN .88 6.6 ...q 15.07 13.19 12 13.30 -5.3Ferrari n RACE ... ... ... 141.56 84.38 181 131.44 +25.4Ferrellgs FGP .40 10.8 ...dd 5.75 2.87 146 3.72 -13.1Ferro FOE ... ... 17 25.50 16.48 338 20.79 -11.9FiatChrys FCAU ... ... ... 24.95 10.33 4058 22.26 +24.8FibriaCelu FBR .09e .5 ... 22.05 9.56 1234 19.53 +32.9FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.13 12 48.62 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 7 49.39 -1.4FidTotBd FBND 1.20e 2.5 ...q 51.74 48.42 22 48.72 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 38 41.44 +5.9FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 55 30.13 -12.2FidEnergy FENY .53e 2.5 ...q 22.21 17.01 296 21.37 +6.6FidFinan FNCL .60e 1.5 ...q 43.90 34.09 180 41.18 +1.0FidHlthCre FHLC .70e 1.7 ...q 44.44 36.36 118 40.92 +2.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 95 38.75 +.1Fid Val n FVAL ... ... ... 35.18 28.65 8 32.93 +.2Fid Qual n FQAL ... ... ... 34.02 28.27 176 32.46 +2.1FidInfoTch FTEC .42e .8 ...q 56.55 42.32 338 55.48 +11.0Fid Moment FDMO ... ... ... 33.84 27.70 12 33.50 +7.1Fid LowVol FDLO ... ... ... 32.45 27.57 13 30.96 +1.2Fid RisR n FDRR ... ... ... 32.71 27.94 55 30.74 +.3Fid CoreD n FDVV ... ... ... 30.41 26.24 37 29.37 +2.4FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 33 23.36 -5.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 22 33.21 -3.8FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 14 28.23 -8.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.37 21 34.48 -1.6FidlNatFn FNF 1.20f 3.2 15 42.52 30.32 1223 38.01 -3.1FidNatInfo FIS 1.28 1.2 19 105.02 83.36 1022 103.80 +10.3FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 112 11.81 -10.2Fieldpt 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 3041 81.00 +13.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.62 906 54.54 -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 FstBcpPR FBP ... ... 26 8.10 4.48 1437 7.91 +55.1FstCash FCFS .88f 1.0 35 94.90 52.65 683 91.70 +36.0FstCwlth FCF .36f 2.3 22 15.99 12.05 333 15.74 +9.9FstData n FDC ... ... 10 19.85 14.73 3998 19.51 +16.8FstHorizon FHN .48 2.5 16 20.86 15.84 8350 19.08 -4.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.37 +.7FstInRT FR .87 2.7 21 32.91 27.61 698 32.11 +2.0FMajSilv g AG ... ... ...dd 8.95 4.93 2957 7.36 +9.2FstRepBk FRC .72 .7 ... 105.52 84.56 1145 100.62 +16.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 24 25.52 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 9 26.13 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 12 25.59 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 11 24.97 -1.7FtRpBk pfG FRCpG ... ... ... 27.50 24.09 25 25.32 -2.1FtTr 22 n FIV ... ... ... 10.10 9.02 98 9.35 +2.4FtTrGlob FAM .90 8.6 ...q 12.15 10.43 39 10.47 -9.6FT MCGr FNY .15e .3 ...q 43.48 33.60 41 42.93 +9.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 35.95 -.9FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 0 33.00 -2.9FT SCGr FYC .04e .1 ...q 47.30 36.49 27 47.02 +10.6FT SCVal FYT .26e .7 ...q 38.64 32.07 5 37.86 +2.7FT MegaCp FMK .44e 1.3 ...q 36.82 29.44 0 34.70 +3.6FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.90 130 14.13 +2.9FTDJMic FDM .49e 1.0 ...q 50.67 41.59 3 50.18 +5.7FT DynEq FDEU 1.45 8.4 ...q 20.20 16.46 47 17.22 -8.0FtTEqCom ERM ... ... ... 23.64 19.97 4 22.07 -1.3FtT EqTact TERM ... ... ... 23.62 19.41 2 22.13 -1.0tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 447 19.27 -3.7FT HeitGl PRME ... ... ... 20.81 17.96 1 19.74 -1.1FT EM Sl n RNEM ... ... ... 59.26 51.56 1 52.66 -3.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 9 39.17 -.3tFT PfInc n FPEI ... ... ... 21.03 19.28 37 19.24 -4.5FT VolIn n HDMV ... ... ... 36.34 32.75 12 34.59 +.8FT VolD n HUSV ... ... ... 23.72 21.53 53 22.67 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 44 22.78 -14.1FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 71 15.99 -10.3FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 35 15.52 -4.1FTArcaBio FBT ... ... ...q 147.10 102.93 83 137.42 +10.3sFTDJInet FDN ... ... ...q 133.25 92.00 752 132.92 +21.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 189 22.79 FT ConDis FXD .30e .7 ...q 45.57 35.88 32 41.05 -2.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 36 45.73 -6.0FT Engy FXN .33e 2.0 ...q 17.62 12.25 227 16.86 +8.9FT Fincl FXO .65e 2.0 ...q 32.92 27.30 67 31.95 +2.0FT HlthCr FXH ... ... ...q 76.92 63.96 38 73.00 +4.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 85 40.35 -.6FT Matls FXZ .37e .8 ...q 46.43 37.38 21 43.76 -.2FT Tech FXL .13e .2 ...q 59.90 43.15 80 57.30 +11.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 30 25.63 -1.5FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 89 26.08 -1.0FT GlbRE FFR .75e 1.7 ... 47.43 41.42 7 44.54 -2.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 471 22.69 -7.6tFT HiLgSh FSD 1.20 8.1 ...q 18.12 14.88 133 14.87 -9.5FT USIPO FPX .32e .5 ...q 74.54 58.86 31 70.86 +3.8FTChnd FNI .19e .5 ...q 43.90 34.22 9 39.27 -.8FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.08 -.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 10 57.74 -3.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 9 48.36 -.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.9 ...q 25.10 21.82 322 21.86 -10.3FT LCCore FEX .58e 1.0 ...q 62.82 52.42 59 60.14 +2.7FT LCGr FTC .24e .4 ...q 67.59 54.23 44 66.91 +9.3FT LCVal FTA .82e 1.5 ...q 57.69 49.07 33 53.09 -2.8FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 148 12.97 -16.5FT MCCore FNX .51e .7 ...q 69.65 57.46 51 68.12 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 93 28.66 -4.8FTFutStrt FMF ... ... ... 51.53 37.80 0 48.36 +1.6tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 11 13.46 -5.4FT MultCG FAD .20e .3 ...q 72.43 57.16 5 71.73 +9.3FT MultCV FAB .45e .8 ...q 59.34 50.58 5 56.01 -1.7FT MLPEn FPL 1.26 11.9 ...q 13.49 9.57 71 10.63 -10.4FT REIT FRI .39e 1.8 ...q 24.11 20.20 11 22.09 -5.1FT SCCore FYX .38e .6 ...q 65.09 52.93 40 64.46 +5.4FTSpecFin FGB .70 11.6 ...q 7.57 5.65 29 6.05 -1.5FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.92 18 11.95 -6.6FTrVL100 FVL .05e .2 ...q 25.04 20.81 6 23.85 +2.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 317 30.19 -2.2FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 21 14.81 -9.3FTrSenFlt FCT .72 5.6 ...q 13.66 12.62 26 12.95 +.9FirstEngy FE 1.44 4.2 7 35.56 28.66 3884 33.94 +10.8Fitbit n FIT ... ... ...dd 7.32 4.51 3949 5.25 -8.1500.com WBAI ... ... 79 23.22 8.93 48 18.07 +78.7FiveOaks OAKS .40m 11.6 5 5.61 2.55 110 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 5 25.42 +.8FvPntHld n FPH ... ... ... 16.24 11.32 353 11.47 -18.7FlagstarB FBC ... ... 29 40.06 28.43 202 35.11 -6.2F&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 131 22.87 -14.2FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 18 13.39 -10.6FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 16 10.68 -9.6FlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.28 83 18.43 -9.9FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 25 19.12 -11.5Flanign BDL .25f .9 14 30.95 20.20 26.33 +11.6Fleetcor FLT ... ... 25 213.74 138.43 659 202.36 +5.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.89 69 113.97 +1.9FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 13 58.30 -2.4FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 274 34.71 +4.3Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 131 24.19 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 128 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 0 30.75 -.3FlxDMTilt TLDH ... ... ...q 30.34 26.89 3 29.04 -.4FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 62.26 -.8FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 39 46.27 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 70 68.70 -.7FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 24.63 -3.4FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 0 27.88 -2.4FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 150 25.96 -3.1FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 43 44.71 +1.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 44.19 FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 56 45.72 +1.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.44 FlexSolu FSI ... ... ...dd 2.58 1.33 8 1.69 -7.1Flor&Dec n FND ... ... 50 58.28 32.72 4267 48.26 -.9Flotek FTK ... ... ...dd 10.24 3.15 940 3.20 -31.3FlowrsFds FLO .72f 3.5 23 22.82 16.80 1421 20.08 +4.0Flowserve FLS .76 1.8 ...cc 49.53 37.51 1401 43.19 +2.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1484 48.75 -5.6FlyLeasing FLY 1.00 6.8 13 14.97 11.54 151 14.78 +14.5FEMSA FMX .74e .9 ... 103.82 82.27 407 83.81 -10.7FootLockr FL 1.38 3.0 19 60.64 28.42 6784 46.39 -1.0FordM F .60a 5.2 6 13.48 10.14 33556 11.62 -7.0ForestCA FCE/A .72 3.6 16 26.30 19.24 1222 19.99 -17.1Forestar FOR ... ... 15 26.39 14.10 57 23.05 +4.8ForsightEn FELP .13 ... ...dd 5.12 3.28 15 3.85 -11.9Fortis n FTS 1.70 5.2 ... 38.24 31.41 133 32.54 -11.3Fortive n FTV .28 .4 ... 80.31 61.80 1460 76.16 +5.3FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.45 559 16.93 -15.1FortunaSlv FSM ... ... 23 6.08 4.03 736 5.62 +7.7FBHmSec FBHS .80 1.4 19 73.62 53.56 1515 56.97 -16.8ForumEn FET ... ... ...dd 17.97 10.05 1102 14.45 -7.1FoundBld n FBM ... ... ... 16.40 11.03 54 14.80 +.1FourCorP s FCPT 1.10 4.9 17 26.96 21.28 131 22.40 -12.8FourSeEd n FEDU 3.32 48.1 17 10.45 5.67 76 6.90 -23.3FrancoN g FNV .96f 1.3 69 86.06 66.19 259 71.41 -10.7FrankCov FC ... ... ...dd 31.20 17.35 19 27.05 +30.4FrankFn n FSB .40p ... 18 42.65 30.30 31 36.00 +5.6FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.52 +.7FrankLibEm FLQE ... ... ... 35.59 29.67 3 31.81 -3.7FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.96 -3.9FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.45 -.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.95 +2.2FrnkLInvGr FLCO ... ... ... 24.89 23.52 2 23.70 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.02 +.4FrankL 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 28.28 +8.0FrkL USMid FLQM ... ... ... 29.28 24.87 28.06 +.2 FrankRes BEN .92f 2.7 11 47.65 31.67 2072 33.92 -21.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 276 7.90 -26.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 118 11.01 -6.9FrkUnv FT .47 7.1 ...q 7.39 6.58 60 6.66 -7.1FranksIntl FI .30 4.1 ... 9.15 4.93 730 7.31 +9.9FrptMcM FCX .20 1.2 11 20.25 11.05 13006 17.38 -8.3FresenMd FMS .51e 1.0 ... 57.94 44.88 70 50.35 -4.2FDelMnt FDP .60 1.3 19 52.64 43.02 177 45.22 -5.1FriedmInd FRD .08 1.3 ...dd 6.79 5.15 2 6.01 +5.8Frontlne rs FRO .60e ... 37 6.50 3.79 216 4.76 +3.7FullerHB FUL .62f 1.2 25 58.74 46.62 349 51.90 -3.7FutureFuel FF .24a 1.7 17 16.22 11.32 76 13.99 -.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 17 26.00 -12.3GATX GATX 1.76f 2.4 13 76.26 56.00 112 72.67 +16.9GATX 66 GMTA ... ... ... 27.00 22.81 17 25.02 -4.8GCP ApT n GCP ... ... 28 34.79 27.25 291 31.15 -2.4GDL Fund GDL .64 6.8 ...q 10.38 9.13 37 9.41 -3.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4901 20.57 -12.1GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 3 24.15 -4.3GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 50 25.98 +.1GMS Inc n GMS ... ... 15 39.98 27.21 194 29.14 -22.6GNC GNC .80 23.5 3 10.95 3.08 1125 3.40 -7.9GP Strat GPX ... ... 26 31.25 19.00 39 19.75 -14.9GTT Comm GTT ... ... ...dd 62.32 28.30 379 46.65 -.6GabCvInc GCV .48 7.8 ...q 6.47 4.91 13 6.16 +4.4GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 2 26.00 -1.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 158 22.58 -3.5GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.53 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.64 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.08 -1.1GabelliET GAB .60 9.5 ...q 6.65 5.87 312 6.31 +1.9GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.58 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.25 -1.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 0 25.16 -1.5GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 3 24.38 -3.0GabGSmM GGZ ... ... ... 13.61 11.73 7 12.15 -4.6GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 4 25.21 -1.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.66 -12.4GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 16 50.41 +.4GabGoAn 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 30 9.74 -5.6GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.83 -1.9GabMultT GGT .88e 9.1 ...q 10.09 8.42 20 9.64 +4.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 23.61 -5.9GabUtil GUT .60 10.3 ...q 7.20 5.68 307 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 8 7.29 -42.2Gain Cap GCAP .24 3.0 13 13.26 5.63 192 8.00 -20.0Gallaghr AJG 1.64 2.4 26 72.77 56.19 866 68.15 +7.7GamGldNR GGN .84 16.5 ...q 5.77 4.80 361 5.08 -2.5GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 7 22.73 -8.4GamNRG&I GNT .84 13.1 ...q 7.23 6.00 80 6.42 -4.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 23.39 -6.5GameStop GME 1.52 11.9 ...dd 22.96 12.20 3077 12.74 -29.0Gannett n GCI .64 5.8 ...cc 12.38 7.46 1052 11.10 -4.2Gap GPS .97 2.9 16 35.68 21.02 8693 32.95 -2.6GardDnv n GDI ... ... ... 38.00 19.91 665 33.86 -.2Gartner IT ... ... 40 142.16 111.57 965 131.30 +6.6GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 87 24.35 -1.6GasLPt pfA GLOPpA ... ... ... 27.24 25.06 5 26.36 +1.0GasLog GLOG .56 3.1 37 22.55 12.75 337 18.25 -18.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.36 -.9GastarExp GST ... ... ...dd 1.39 .38 683 .68 -35.7Gastar pfA GSTpA 2.16 14.3 ... 20.30 6.40 3 15.15 -15.5Gastar pfB GSTpB 2.69 15.3 ... 23.23 8.46 8 17.53 -7.2GatesInd n GTES ... ... 28 18.72 14.77 310 15.41 -14.8GazitGlobe GZT .37e 4.0 ... 11.00 9.01 4 9.37 -11.0GeeGroup JOB ... ... ...dd 5.73 2.00 5 2.93 +5.4sGencoSh rs GNK ... ... ...dd 18.98 8.47 498 19.12 +43.5Generac GNRC ... ... 18 53.78 33.77 414 49.33 -.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 58 34.51 +.3GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 11 25.90 -2.6GnCable BGC .72 2.4 37 30.18 14.95 623 29.85 +.8GenDynam GD 3.72f 1.8 22 230.00 191.00 1409 208.73 +2.6GenElec GE .48 3.3 ...dd 29.47 12.73 105185 14.60 -16.5GECap5-53 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 4.6 11 60.69 41.01 4103 42.20 -28.8GenMoly GMO ... ... ...dd .53 .28 38 .40 +20.4GenMotors GM 1.52 4.0 ...dd 46.76 33.04 8465 38.39 -6.3GMot wtB GM/WSB ... ... ... 28.76 15.10 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 203 6.16 -6.9Gensco GCO ... ... 13 45.90 20.90 111 45.45 +39.8GenesWyo GWR ... ... 26 84.40 63.70 379 78.12 -.8GenesisEn GEL 2.88f 13.4 52 32.59 18.42 436 21.49 -3.8sGenesisHlt GEN .24 10.5 ...dd 2.25 .60 1444 2.28 +198.8GenieEn n GNE .30 5.8 ... 8.01 3.82 30 5.16 +18.3GenieE pfA GNEpA .64 8.9 ... 7.94 6.85 7.18 -2.2Genpact G .30 ... 20 34.79 26.83 447 30.44 -4.1GenuPrt GPC 2.88f 3.1 21 107.75 79.86 599 91.75 -3.4Genworth GNW ... ... 2 4.15 2.66 2685 3.40 +9.3GeoGrp s GEO 1.88 7.8 14 33.40 19.05 502 24.20 +2.5GeoPark GPRK ... ... ... 17.66 6.48 303 15.39 +55.3GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.45 -4.5Gerdau GGB .02e .4 ... 5.32 2.60 21335 4.51 +21.2GerNew GF 1.23e .4 ...q 21.49 15.85 12 18.75 -3.5GettyRlty GTY 1.28 5.0 14 29.89 22.68 96 25.52 -6.0GigCapit n GIG ... ... ... 10.22 9.60 6 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 237 29.26 -9.4Glatfelter GLT .52 3.0 14 23.85 15.76 108 17.53 -17.7Glaukos n GKOS ... ... ... 44.76 23.08 370 35.49 +38.4GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2142 40.03 +12.9GblBrCopp BRSS .24 .8 12 36.50 27.50 40 31.70 -4.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 74 8.68 +5.9GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.68 -2.5GlobNetL n GNL .94 4.9 31 22.99 15.55 286 19.36 -5.9GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 2 24.56 -4.3GlobPtrs GLP 1.85 10.5 ...dd 19.30 15.17 15 17.55 +5.1GlobPay s GPN .04 ... 38 118.94 87.30 1243 112.88 +12.6GlbShipLs GSL .40 28.8 ...dd 1.94 .97 119 1.39 +19.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 9 24.62 +2.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 5 22.46 -1.1GbXSpDvE SDEM .63e ... ...q 17.90 15.17 2 15.36 -5.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.39 +.3GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 40 12.93 +8.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 74 10.55 +5.3GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 4 22.70 -5.3GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 84 12.77 -6.0GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 1 21.50 +3.1GblXArg ARGT .09e .3 ...q 38.46 27.40 62 31.28 -11.4GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 45 24.60 -3.9GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 48 11.79 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.57 2 31.00 +4.4GbXGreece GREK .13e 1.4 ...q 11.56 8.57 635 9.35 -9.0GblXChCon CHIQ .12e .6 ...q 19.96 14.08 76 19.08 +2.2GblX MLP MLPA .90e 9.8 ...q 11.21 8.14 588 9.17 -7.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 6 10.50 -.3GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 3 13.21 +16.3GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 159 20.95 -3.8GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 10 18.42 +2.3GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 5 16.73 -1.6GblXPakist PAK ... ... ...q 18.60 11.16 23 11.80 -4.7GblXChiInd CHII .35e 2.2 ...q 16.58 13.44 15.63 +2.3GblXNorway NORW .83e 5.8 ...q 14.77 11.19 23 14.42 +9.8GblXScUS n SCIU ... ... ...q 32.53 28.31 13 31.54 +2.0GblXScEu n SCID ... ... ...q 29.75 26.22 6 28.14 +1.5GblXScAs n SCIX ... ... ...q 27.08 24.01 2 25.72 -.7GblXScJp n SCIJ ... ... ... 33.72 28.85 3 31.17 -1.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 2 24.13 -3.0GbXNigeria NGE .31e 1.4 ...q 27.10 15.99 33 21.78 +.3GbX US Inf PAVE ... ... ... 17.80 13.80 14 16.63 -.9GblFound n BOSS ... ... ... 20.72 15.50 1 19.01 +9.8GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 11 26.47 -3.2GlbXSilv rs SIL ... ... ...q 36.66 28.21 218 31.13 -4.6GlbXLith rs LIT ... ... ...q 41.21 28.71 508 33.27 -14.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 11 23.20 -.5GbXUran rs URA ... ... ...q 16.36 11.81 147 13.31 -11.6GlblScape GSB .06 1.6 21 5.51 3.27 2 3.70 +4.2Globalstar GSAT ... ... ...dd 2.30 .53 3620 .55 -57.7GlobantSA GLOB ... ... 52 55.74 34.82 142 50.71 +9.1sGlobusMed GMED ... ... 45 53.00 27.79 749 53.83 +31.0Glowpoint GLOW ... ... ...dd .65 .15 188 .20 -44.7GoDaddy n GDDY ... ... 100 71.81 40.55 2411 70.76 +40.7GolLinhs s GOL ... ... ... 14.48 4.40 637 7.69 -12.2GoldFLtd GFI .02e .6 ... 4.70 3.33 2064 3.63 -15.6sGoldResrc GORO .02 .3 76 5.95 3.37 464 6.06 +37.7GoldStdV g GSV ... ... ... 2.07 1.25 155 1.55 -11.4Goldcrp g GG .24 1.7 19 15.55 11.64 6645 14.21 +11.3GoldenMin AUMN ... ... ... .68 .36 103 .39 -8.8GoldStr g GSS ... ... 6 .92 .56 692 .71 -20.8GldFld GV ... ... 11 6.38 3.60 35 4.40 -10.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 47 25.84 -2.5GS BDC n GSBD 1.80 8.7 11 23.25 18.78 58 20.64 -6.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 86 30.38 +1.3GS ActEM GEM ... ... ...q 39.44 30.92 75 35.22 -1.6GS ActEur GSEU .60e ... ... 33.94 29.45 3 31.97 +.9GS ActJpn GSIY ... ... ... 36.02 29.67 1 34.01 +1.1GS US LgC GSEW ... ... ... 46.27 40.58 1 43.92 +1.0GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.41 -2.2GS CpBd n GIGB ... ... ... 50.44 47.73 29 48.10 -4.2GS ActLgC GSLC ... ... ...q 57.42 47.73 184 55.11 +3.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 89 100.10 +.1GS Indus n GVIP ... ... ... 57.97 45.03 6 55.29 +4.4GS SCap n GSSC ... ... ... 46.36 39.39 3 46.11 +6.5GSCI37 GSC ... ... ...q 28.00 17.55 27.82 +16.0GoldmanS GS 3.20f 1.4 23 275.31 209.62 2305 236.10 -7.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 23 27.26 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 35 26.18 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.09 25.20 26 25.95 +.3GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 23.03 +1.2GoldS pfA GSpA .96 4.3 ... 24.46 21.25 15 22.52 -.2GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 94 22.57 -.1GS MLPEn GER .64 9.9 ...q 7.70 5.25 237 6.46 +5.0GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 195 9.03 +1.0GoodrPet n GDP ... ... ... 15.75 8.20 31 12.96 +18.8sGormanR GRC .50 1.5 30 34.58 23.55 41 34.36 +10.1vjGrace GRA .96 1.3 21 77.37 58.48 640 72.14 +2.9Graco s GGG .53 1.1 15 49.69 34.89 493 46.41 +2.6GrahamCp GHM .36 1.4 17 25.54 17.97 24 25.06 +19.7GrahamH s GHC 5.32f .9 22 625.45 536.90 26 598.30 +7.2Graingr GWW 5.44f 1.7 27 317.51 155.00 642 310.93 +31.6Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 58 25.50 -5.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1934 27.51 +3.2GranTrra g GTE ... ... ...dd 3.52 1.93 1594 3.29 +21.9GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 45.94 208 57.19 -9.8GranitPnt n GPMT 1.52f 8.3 55 19.30 16.15 206 18.31 +3.2 GraniteRE GRP/U 2.30 ... ... 42.49 36.24 0 41.30 +5.7Gran Gld n BAR ... ... ... 142.87 123.68 4 130.30 sGranCom n COMB ... ... ... 27.33 24.80 12 27.27 +4.2GranSP n COMG ... ... ... 32.29 24.96 1 30.77 +11.1GrphTInt n EAF ... ... ... 20.01 14.44 520 19.18 +23.7GraphPkg GPK .30 2.0 16 16.74 12.65 3215 15.14 -2.0GrayTelev GTN ... ... 6 17.80 10.70 940 11.40 -31.9GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.25 -28.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 20 13.21 -4.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 325 1.24 -3.9GtPlainEn GXP 1.10 3.4 16 34.72 28.46 1681 32.78 +1.7GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 197 43.56 +9.4GreenDot GDOT ... ... 37 74.23 36.01 338 71.99 +19.5GreenTrH n GHG ... ... ...cc 17.87 10.75 312 16.74 +29.3GreenbCos GBX .92f 1.8 11 54.45 41.45 537 49.95 -6.3Greenhill GHL .20 .7 ...dd 28.55 13.80 377 27.45 +40.8Greif A GEF 1.68 2.8 20 65.60 47.97 251 59.14 -2.4Greif B GEF/B 2.51e 3.9 20 71.95 52.50 5 63.95 -7.8Griffon GFF .28f 1.2 24 24.50 17.45 86 22.85 +12.3Group1 GPI 1.00 1.4 9 84.47 51.62 241 69.80 -1.6GrubHub GRUB ... ... ...cc 112.41 41.35 799 103.09 +43.6GAeroPac PAC 2.78e 3.3 ... 119.87 83.35 76 84.79 -17.5GpoASur ASR 3.31e ... ... 229.45 162.46 33 164.03 -10.1GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 92 8.56 +.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 9 9.63 +3.0GpSuprvi n SUPV ... ... ... 33.85 16.36 546 17.82 -39.2GpTelevisa TV ... ... ... 27.37 14.20 998 17.77 -4.8GuangRy GSH .63e 2.1 ... 37.43 24.43 4 29.07 -13.0Guess GES .90 3.6 ...cc 26.15 11.10 866 24.88 +47.4GuggBAB GBAB 1.66 7.9 ...q 23.32 20.97 51 21.10 -7.2Gug 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 9.9 ...q 23.93 21.08 61 21.92 GuggChina 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 7.72 102 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 98 21.21 -1.7Guidewire GWRE ... ... ...dd 94.46 64.05 265 92.59 +24.7GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 15 33.66 +18.1H -HCA Hldg HCA .35p ... 16 106.84 71.18 1145 103.60 +17.9HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 48 42.46 +42.0HCP Inc HCP 1.48 6.4 13 33.67 21.48 3767 23.11 -11.4HDFC Bk HDB .37e .4 ... 110.77 85.56 479 95.98 -5.6HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.30 361 35.27 -27.5HMG HMG ... ... ...dd 16.33 8.94 0 13.25 +6.1HNI Corp HNI 1.18f 3.2 18 46.53 31.16 95 36.68 -4.9HP Inc HPQ .56f 2.5 13 24.75 17.10 8252 21.92 +4.3HRG Grp HRG ... ... ...dd 19.77 9.42 1962 12.62 -25.5HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1222 49.33 -4.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 52 25.93 +.4HSBC 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 ... ... 84 91.55 38.47 330 90.38 +55.6HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3651 5.19 -31.4Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6346 52.27 +7.0HalyrdHlt HYH ... ... 26 54.46 35.79 386 53.47 +15.8HamBchBr HBB .34 1.2 ... 41.00 20.97 37 27.71 +7.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 29 39.41 +.2HanJS JHS .87e 6.5 ...q 15.12 13.33 36 13.45 -9.4HanJI JHI 1.45e 8.9 ...q 18.85 16.10 23 16.22 -7.3HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 28 15.51 -9.5HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 36 20.85 -2.7HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 42 20.28 -5.6HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 74 17.88 -4.6HanTxAdv HTD 1.45 6.4 ...q 26.79 21.00 101 22.66 -8.1Hanesbds s HBI .60 3.3 9 25.73 16.38 3812 18.21 -12.9HannArms HASI 1.32 7.2 34 25.28 17.33 202 18.46 -23.3HanoverIns THG 2.16 1.8 65 121.39 82.11 182 119.44 +10.5HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 14 25.38 +.2HarleyD HOG 1.48 3.5 13 56.95 39.34 1156 41.84 -17.8HarmonyG HMY .05 ... ... 2.53 1.56 2263 1.79 -4.3HarrisCorp HRS 2.28 1.5 27 170.54 107.78 615 153.91 +8.7Harsco HSC .20m .8 62 25.00 14.27 460 24.15 +29.5HarteHk rs HHS ... ... ... 14.40 7.27 59 10.40 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 46 29.07 -.6HartfdFn HIG 1.00 1.9 18 59.20 48.85 1176 53.03 -5.8HartfFn wt HIG/WS ... ... ... 53.33 42.97 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 112 20.25 -10.6HavertyA HVT/A .38a 1.9 15 27.10 18.00 1 20.11 -13.9HawaiiEl HE 1.24 3.7 23 38.72 31.71 358 33.83 -6.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 129 6.22 +4.5HlthcrRlty HR 1.20 4.5 43 36.25 26.09 746 26.87 -16.3HlthcreTr HTA 1.22 4.9 48 32.84 24.06 928 24.70 -17.8HeclaM HL .01e .3 ...dd 6.01 3.25 3918 3.97 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.89 +3.6Heico s HEI ... ... ... 93.55 56.47 139 91.56 Heico A s HEI/A ... ... 57 78.65 48.12 68 74.20 HelixEn HLX ... ... 3 8.70 4.82 1016 7.75 +2.8HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1125 69.83 +8.0Hemisphrx rs HEB ... ... ... .74 .28 168 .32 -9.0HennCap n HCAC ... ... ... 11.00 8.97 6 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 5 10.65 +2.7Herbalif s HLF ... ... 24 56.75 30.36 1472 53.86 HercHld n HRI ... ... ... 72.99 35.10 167 57.65 -7.9HercTGC HTGC 1.24 10.0 12q 13.97 11.55 269 12.38 -5.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.13 -1.9HeritageIns HRTG .24 1.4 61 19.15 8.85 161 17.72 -1.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.39 -3.0sHersha rs HT 1.12 5.4 15 20.66 16.60 353 20.81 +19.6Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 14 23.07 -6.4Hersha pfE HTpE ... ... ... 26.40 22.66 20 23.11 -6.6Hershey HSY 2.62 2.9 20 116.16 89.10 809 91.67 -19.2HertzGl HTZ ... ... ... 27.27 8.52 1576 16.70 -24.4Hess HES 1.33f 2.1 ...dd 65.89 37.25 2964 62.40 +31.5Hess pfA HESpA ... ... ... 73.70 48.24 7 70.36 +21.6HessMidP n HESM 1.33f 6.4 20 24.21 18.32 68 20.71 +4.5HP Ent n HPE .56f 3.5 39 19.48 12.70 28674 15.76 +9.7Hexcel HXL .50 .7 26 72.34 49.96 331 71.87 +16.2Hi-Crush HCLP 1.05e 7.5 16 14.85 7.25 1009 14.00 +30.8HighPtRs HPR ... ... ...dd 7.60 2.66 1702 6.95 +35.5HighlFlR n HFRO ... ... ... 16.60 15.00 74 15.88 +2.5HighwdPrp HIW 1.85 4.0 20 53.34 41.34 713 46.52 -8.6Hill Intl HIL ... ... ...dd 6.00 4.25 241 5.55 +1.8Hill-Rom HRC .80 .9 24 91.32 71.91 199 90.80 +7.7HillenInc HI .83 1.7 23 49.35 34.65 217 47.55 +6.4HillmCT pf HLMp 2.90 9.4 ... 36.95 28.13 21 31.00 -9.7HilltopH HTH .28 1.2 12 28.32 21.47 391 23.66 -6.6HilGrVa n HGV ... ... ... 47.75 32.20 619 39.98 -4.7Hilton HLT .60 .7 41 88.11 60.54 2856 82.03 +2.7HoeghLP HMLP 1.72 9.3 12 20.00 15.33 144 18.40 -1.3Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 14 25.48 -5.3HollyEngy HEP 2.62f 9.1 14 36.05 26.09 110 28.88 -11.1sHollyFront HFC 1.32 1.7 19 75.33 23.46 2873 75.55 +47.5HomeDp HD 4.12 2.2 24 207.61 144.25 3922 187.15 -1.3Honda HMC .84e 2.6 ... 37.29 27.05 624 32.38 -5.0HonwllIntl HON 2.98 2.0 67 165.13 131.42 2633 151.08 -1.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 65 44.55 +1.0HorizGbl n HZN ... ... 30 19.26 5.13 267 6.23 -55.6HorizFn22 n HTFA ... ... ... 26.00 25.26 17 25.84 +1.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 12 49.71 -1.2HorGKWld KLDW ... ... ...q 35.73 30.14 15 34.65 +3.5HoizWear n WEAR ... ... ... 17.90 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 55

tHorz Saba n CEFS ... ... ... 23.00 20.33 19 20.32 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.53 +1.1Hormel s HRL .75 2.1 22 38.00 29.75 5729 35.42 -2.7Hornbeck HOS ... ... ...dd 4.87 1.51 198 3.49 +12.2sHostHotls HST 1.00a 4.6 18 21.57 17.26 9779 21.66 +9.1HoulihnL n HLI 1.08 2.2 20 52.81 32.72 104 49.81 +9.6HstnAEn HUSA ... ... ... 1.05 .22 202 .26 -20.3HovnanE HOV ... ... ...dd 3.41 1.65 626 1.84 -45.1HHughes HHC ... ... 27 140.38 114.28 232 127.01 -3.2HuanPwr HNP 2.45e 8.3 ... 31.85 23.64 70 29.52 +18.1Hubbell HUBB 3.08 2.8 21 149.03 100.55 535 111.19 -17.8HubSpot HUBS ... ... ...dd 124.45 63.00 327 116.35 +31.6HudBayM g HBM .02 ... 10 10.25 4.60 551 6.85 -22.2HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 695 34.22 -.1HugotnR HGT .09e 11.0 3 1.95 .55 112 .82 -41.6Humana HUM 2.00f .7 25 299.85 223.40 528 293.69 +18.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 39.98 +4.3HuntgtnEco HECO .47e .2 ...q 44.87 39.36 0 41.83 +.4HuntgtnIng HII 2.88 1.3 21 276.69 183.42 466 227.49 -3.5Huntsmn HUN .65 2.0 11 36.09 23.12 1874 32.16 -3.4Huya n HUYA ... ... ... 24.35 15.25 4530 23.09 +43.8Hyatt H ... ... 38 83.02 54.38 724 80.96 +10.1HysterYale HY 1.21 1.8 18 93.90 62.62 42 68.37 -19.7I -IAMGld g IAG 1.52f 24.1 ...cc 7.25 4.26 4683 6.31 +8.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 3567 8.62 -11.4IDT Cp IDT 1.00f 18.7 ... 17.71 5.08 95 5.36 -49.4IEC Elec IEC ... ... ...cc 5.49 3.42 14 5.18 +25.7tING ING .14e .9 ... 20.58 15.51 2858 15.47 -16.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 34 25.86 +1.3ING 6.375 ISF 1.59 6.1 ... 26.13 25.40 100 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 173 24.15 +22.3iPInvVix 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 24.79 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.25 84 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.63 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 22.09 +.9IQ Ch SC n CSML ... ... ... 29.58 23.89 56 28.49 +1.6IQ HdgEv QED ... ... ...q 22.00 20.65 21.17 +1.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 4 24.19 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 68 19.00 -4.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 6 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 30 24.25 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.84 0 22.13 -1.9IQ 50HgEur HFXE ... ... ...q 21.45 19.05 20.47 +.7IQ 50HIntl HFXI ... ... ...q 22.80 20.00 11 21.62 -.1IQ RealRtn CPI ... ... ...q 27.85 27.17 1 27.65 +.8IQUSReSC ROOF 1.43e 5.6 ...q 27.88 22.60 21 25.36 -3.7IQMrgArb MNA ... ... ...q 31.92 30.20 90 30.71 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.66 -3.6IQGblOilSC 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 4 28.17 -1.4IQVIA Hldg IQV ... ... 12 110.67 84.30 1224 101.76 +3.9IRSA IRS ... ... ... 32.97 18.04 52 20.12 -32.0iShGold IAU ... ... ...q 13.11 11.61 13327 12.51 iShGSCI GSG ... ... ...q 18.31 13.16 235 18.07 +11.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 951 22.74 -1.9iSAstria EWO .37e 1.5 ...q 27.41 20.43 397 24.21 -1.7iShBelg EWK .51e 2.5 ...q 23.00 19.33 22 20.43 -2.8iShBrazil EWZ .67e 1.8 ...q 47.85 32.70 31117 38.14 -5.7iShCanada EWC .48e 1.7 ...q 30.60 25.92 1881 28.97 -2.3iShEMU EZU .86e 2.0 ...q 47.13 40.03 6331 43.83 +1.0iSFrance EWQ .58e 1.8 ...q 33.73 28.51 5183 32.61 +4.5iShGerm EWG .60e 1.9 ...q 35.87 30.08 10119 32.27 -2.3iSh HK EWH .61e 2.3 ...q 26.93 23.03 2407 26.03 +2.4iSh SKor EWY .65e .9 ...q 79.07 65.76 4336 73.48 -1.9iShMexico EWW .78e 1.7 ...q 57.82 45.30 3626 46.07 -6.5iShNeth EWN .66e 2.1 ...q 34.09 28.69 128 31.95 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 253 47.86 +.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 342 64.59 -7.7iShSpain EWP .99e 3.1 ...q 36.38 31.52 836 32.37 -1.2iSSwedn EWD .76e 2.3 ...q 36.71 32.02 136 33.57 -1.0iShSwitz EWL .75e 2.2 ...q 37.84 33.43 436 34.07 -4.2iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 176 30.59 -7.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.09 23 49.25 -2.4iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.70 25 52.91 -2.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 3 48.80 -4.7iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 57 47.33 -5.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 2 46.15 -7.9iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 21 41.30 -1.3iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 18 10.82 -.1iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 12 23.42 +8.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 0 29.50 +.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 9 89.39 +1.5iShEMktSC EEMS .89e 1.7 ...q 57.36 46.20 32 51.80 -2.5iShEMkBd LEMB .42e .9 ...q 50.78 45.65 244 46.18 -4.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 66 83.97 -.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 188 60.90 +.2iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 25 81.93 +2.7iShThai THD 1.88e 2.0 ...q 103.71 76.79 245 94.18 +1.8iShIsrael EIS .81e 1.6 ...q 55.29 46.67 3 52.13 +1.6iShChile ECH .71e 1.4 ...q 56.53 41.34 687 51.30 -1.6iShBRIC BKF .54e 1.2 ...q 50.94 36.83 31 44.79 +.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 24 56.44 +1.8iShSilver SLV ... ... ...q 17.14 14.44 7043 15.69 -1.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 553 120.34 +1.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.31 4 103.22 -2.2iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.33 -1.5iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 11 171.28 +9.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 36 157.33 -1.0iShBrazSC EWZS .40e 2.7 ...q 18.14 12.25 113 14.68 -9.9iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 8 17.96 -3.7iShSPTUS s ITOT ... ... ...q 65.40 54.91 504 62.75 +2.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 61 104.69 -.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 15 110.96 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 933 111.80 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 14217 47.22 +2.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 208 195.78 +2.2iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 3 55.72 +10.2iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3192 274.75 +2.2iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 9 184.42 -.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2865 105.89 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 40.90 79710 46.24 -1.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4431 115.04 -5.4iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.04 +2.2iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 662 24.43 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 55.62 20 56.05 -7.4iShGblTech IXN 1.10e .7 ...q 171.45 129.32 25 166.92 +8.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 2 50.46 -4.5iSMrnMCG JKH .59e .3 ...q 220.00 180.30 2 216.25 +6.8iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1088 24.89 -12.5iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 622 162.66 +6.5iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.65 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.23 15 56.69 iShGblFin IXG 1.28e 1.9 ...q 76.01 60.88 333 68.84 -1.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 295 84.51 +1.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 144 37.87 +6.5iShCalMn s CMF ... ... ...q 59.75 57.68 63 58.28 -1.5iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.85 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 84.02 +.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 112 43.03 -4.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 71 37.10 +4.7iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.23 +.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.86 270 84.90 +1.5iShLatAm ILF .60e 1.8 ...q 39.54 29.22 5438 32.98 -3.5iShUSAMo MTUM .81e .7 ...q 113.60 88.11 553 111.47 +8.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 160.13 +.4iShPhilpns EPHE .20e .6 ...q 40.19 32.21 359 32.99 -15.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.26 746 111.56 -2.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 316 108.77 -1.8iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 45.23 +3.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.90 8 51.34 -2.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 9 39.22 -.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.07 50 67.10 +1.6iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 8204 118.88 -6.3iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 35 77.53 +6.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 2 62.95 +2.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 821 33.72 -.2iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 21542 70.68 +.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 22 65.35 +1.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 204 88.50 -.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.84 -7.6iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 141 127.20 +5.4iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 5 28.24 +9.5iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 92 212.34 +2.0iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 178.32 +2.4iShIreland EIRL .55e 1.1 ...q 50.12 42.90 5 48.50 +1.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 718 195.25 +2.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 58 58.24 -7.8iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12469 85.70 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 43.63 +10.7iShSft IGV .12e .1 ...q 185.41 131.86 169 182.75 +18.2iShCorUS n FTY ... ... ... 51.01 43.20 424 46.56 -6.1iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 8 67.01 -.9iShNetw IGN .25e .5 ...q 55.29 44.16 19 52.12 +7.5iShNATch IGM .73e .4 ...q 195.60 143.13 23 191.91 +13.7iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 7 58.90 -5.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.33 iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 105 94.50 -6.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 39 101.25 +3.1iShGbl100 s IOO ... ... ...q 49.47 41.97 11 46.94 +2.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 6 25.43 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 14 188.08 +4.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.10 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.67 3047 32.87 -8.9iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1091 122.46 -1.5iSMrnSCG JKK .87e .4 ...q 196.99 155.41 10 194.51 +8.4iShPoland EPOL .42e 1.8 ...q 30.19 22.87 254 23.25 -14.2iSMCGth IJK 1.88e .8 ...q 230.66 190.88 334 225.61 +4.5iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 39 107.43 -2.1iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 879 142.80 +6.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 42 44.61 -15.2iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 805 152.09 +2.3iSR2KVal IWN 1.98e 1.5 ...q 132.42 112.01 407 131.27 +4.4iSR2KGr IWO 1.36e .7 ...q 203.82 161.33 247 201.64 +8.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 10 129.46 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1308 51.03 +.4iShR2K IWM 1.77e 1.1 ...q 163.33 134.12 12773 162.03 +6.3iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 230 85.14 -5.5iShChina MCHI .61e .9 ...q 76.72 53.54 2259 69.02 +3.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 341 73.89 +1.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.17 463 162.22 +2.6iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 15 70.62 +.8iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 49 127.88 -3.8iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 1475 52.66 -.2iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 151.22 -.7iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 41 161.95 +1.1iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 11 48.89 -1.3iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 355 27.27 -7.3iShTech IYW 1.20e .7 ...q 184.45 138.25 94 180.08 +10.6iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 2 93.00 +.1iShGblCSt s KXI ... ... ...q 54.58 47.79 22 48.53 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7142 76.86 -5.1 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 3 115.49 +5.6iSh0-5Tips STIP ... ... ...q 101.11 99.27 66 99.59 -.3iShHmCnst ITB .09e .2 ...q 46.56 32.22 1982 38.35 -12.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 30 148.85 +1.0iShAerosp ITA 1.31e .6 ...q 207.47 155.02 168 202.20 +7.5iShHltcare IYH 3.01e 1.7 ...q 193.31 158.07 69 176.83 +1.5iShFinSv IYG 1.21e .9 ...q 142.14 105.64 57 135.41 +3.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 404 52.24 +6.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 10 64.52 -3.1iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 861 120.32 +.7iShBroker IAI .65e 1.0 ...q 70.58 49.35 32 68.27 +8.8iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 546 42.10 +6.2iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 113.03 +1.8iShCrSPS s IJR ... ... ...q 83.46 66.77 3017 82.63 +7.6siShMedDev IHI 1.57e .8 ...q 199.72 160.13 85 199.21 +14.8iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 37 114.74 -9.5iShHltcPrv IHF .24e .1 ...q 173.17 139.38 9 171.41 +9.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 303 63.24 +.3iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 4 147.92 -4.2iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 48 101.31 -.9iShPeru EPU .70e 1.6 ...q 44.95 32.98 23 42.70 +4.2iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 4900 66.69 +.9iShOilEq IEZ .86e 2.2 ...q 40.89 29.57 50 38.61 +7.5iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 29 136.87 +2.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 158 74.32 +14.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 45 54.08 +.4iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 398 47.40 +.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 51 44.79 -.3iSRusMic IWC 1.08e 1.0 ...q 104.35 83.45 25 103.90 +8.6iShModAllo AOM .71e 1.9 ...q 39.05 36.79 54 37.72 -.8iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.70 -4.4iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 213 54.91 -.5iSSCVal IJS 1.73e 1.1 ...q 164.59 132.50 73 162.57 +5.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 29 34.09 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 81.64 +1.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 4 25.72 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.81 9 25.94 -.6iStar STAR ... ... 4 12.46 9.75 343 10.80 -4.4iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.45 +.3iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 3 24.89 -2.5iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.98 -.8ITT Inc ITT .54 1.0 17 57.62 36.93 270 53.75 +.7iBio IBIO ... ... ...dd .55 .14 511 .15 -14.1Idacorp IDA 2.36 2.6 22 100.04 79.59 210 90.50 -.9IDEX IEX 1.72f 1.2 31 150.72 106.44 278 140.93 +6.8iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 889 147.36 -11.7Imax Corp IMAX ... ... ...cc 26.95 17.58 673 21.80 -5.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 161 .27 -15.8ImpacMtg IMH ... ... 4 16.83 7.18 32 9.11 -10.3ImpOil g IMO .57 1.8 65 33.55 25.91 212 32.26 +3.4IncOpR IOR ... ... 29 13.79 8.51 3 13.23 +19.4IndCDrillg ICD ... ... ...dd 5.48 2.72 83 4.94 +24.1IndepHld IHC .12f .3 14 39.85 19.80 17 37.70 +37.3IndepRT IRT .72a 7.6 19 10.63 8.26 334 9.51 -5.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 55 24.21 -7.3IndiaGCap IGC ... ... ...dd 1.63 .30 109 .60 -39.7IndoTel s TLK .67 ... ... 36.19 23.66 466 24.87 -22.8IndBach IBA .87e 1.5 ... 67.61 54.25 3 57.40 +.2Infosys INFY .40e 2.2 17 18.71 13.88 13178 18.24 +12.5InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 84 20.75 +11.7sInfuSystem INFU ... ... ...dd 3.10 1.45 47 3.10 +34.8IngerRd IR 1.80 2.0 21 97.67 79.63 1771 90.07 +1.0Ingevity NGVT ... ... ... 84.87 53.62 167 78.33 +11.2Ingredion INGR 2.40 2.1 15 146.28 107.77 549 113.64 -18.7InnovInd n IIPR 1.00f 2.8 ... 36.88 15.72 298 35.94 +11.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.65 -1.0Innsuites IHT .01 .5 ...dd 3.70 1.23 20 1.90 +8.6Inphi IPHI ... ... 17 44.25 23.65 240 33.29 -9.0InsightS n INSI ... ... ... 21.10 18.36 20 18.38 -7.6Insperity s NSP ... ... 30 92.30 34.88 363 90.45 +57.7InsprMed n INSP ... ... ... 34.60 22.50 102 32.70 +30.9InspMD 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 48.25 124 60.80 -19.9Instructre n INST ... ... ...dd 46.50 24.55 179 42.05 +27.0IntegerHl ITGR ... ... ...dd 67.75 39.45 246 65.85 +45.4Intellichk IDN ... ... ...dd 4.55 1.50 10 2.18 -14.8IntellgSys INS ... ... ...dd 8.61 3.30 10 7.80 +71.1sIntelsat I ... ... ... 16.30 2.44 4964 16.68 +392.0InterXion INXN ... ... ... 67.19 43.51 351 63.42 +7.6IntcntlExc s ICE .88e 1.2 17 76.30 59.91 1568 71.27 +1.0IntCtlHtls IHG ... ... ... 69.23 49.03 86 65.46 +3.1IBM IBM 6.28f 4.4 10 171.13 139.13 3391 144.07 -6.1IntFlav IFF 2.76f 2.2 32 157.40 123.19 593 124.96 -18.1IntlGmeT n IGT .80 2.9 ... 31.00 17.32 4927 27.36 +3.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2748 54.60 -5.8IntlSeaw n INSW ... ... ... 23.43 15.23 131 18.88 +2.3IntTower g THM ... ... ...dd .78 .29 224 .70 +62.8Interpublic IPG .84f 3.6 15 26.01 18.30 2366 23.14 +14.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.18 -1.2inTestCorp INTT ... ... 19 10.25 5.75 51 7.55 -12.7IntPotash IPI ... ... ...dd 5.31 2.03 1537 4.76 Intrexon XON ... ... ...dd 25.88 10.26 763 15.50 +34.5Inuvo INUV ... ... ...dd 1.39 .68 33 .73 -9.5Invacare IVC .05 .3 ...dd 19.20 11.25 295 16.35 -3.0Invesco24 n IHTA ... ... ... 10.33 8.28 28 9.07 -12.0InvHiIn23 n IHIT ... ... ... 10.32 9.53 75 9.79 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 83 10.59 -6.9Inv Bond VBF .83a 4.7 ...q 20.29 17.50 30 17.55 -11.8InvCAVal VCV .79 6.8 ...q 13.20 11.53 168 11.63 -7.6InvDynCrd VTA .90 7.7 ...q 12.28 11.33 150 11.69 -.2InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.54 9 13.57 -7.7Invsco iim IIM .84 5.9 ...q 15.47 13.64 159 14.12 -5.2Invesco IVZ 1.16 4.1 12 38.43 27.35 2867 28.29 -22.6InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 1332 16.15 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 8 25.09 +.3InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 4 25.49 -1.0InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 20 24.42 -2.3Invsco oia OIA .39 5.3 ...q 8.25 7.34 58 7.38 -7.8InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 54 11.70 -5.6InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 61 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 12 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 56 11.91 -4.8InvSrInco VVR .31 7.1 ...q 4.71 4.26 261 4.40 +.2InvTrIG VGM .88 7.1 ...q 13.80 12.09 135 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 35 12.74 -7.1InvTech ITG .28 1.2 ...dd 23.96 17.63 87 22.67 +17.8InvRlEst IRET .28 5.3 4 5.93 4.05 268 5.29 +6.0InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.73 -8.8Invitae n NVTA ... ... ...dd 10.44 4.35 981 7.82 -13.9InvitHm n INVH .44 2.0 ... 24.30 20.25 2149 21.89 -7.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.33 +7.1iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.15 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 0 21.42 +20.9iPBetaNGs 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 6.7 29 41.52 30.78 1015 32.98 -12.6iShItaly rs EWI ... ... ...q 34.45 27.27 4653 31.41 +3.2iShJapan rs EWJ ... ... ...q 64.71 52.81 13662 60.33 +.7iSMlasia rs EWM ... ... ...q 36.56 31.21 1106 33.39 +1.3iShSing rs EWS ... ... ...q 28.35 23.28 617 27.09 +4.5iSTaiwn rs EWT ... ... ...q 39.36 34.13 5111 37.04 +2.3iSh UK rs EWU ... ... ...q 38.05 32.82 1331 36.54 +2.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 105 49.67 -1.2iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.61 +3.8iShCvBd ICVT .67e ... ...q 58.93 51.90 16 58.15 +5.5iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 7578 56.02 -1.5iSh 10 Cp n LLQD ... ... ... 51.31 46.49 0 47.13 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.23 -4.4iShColomC ICOL .43e 2.9 ...q 16.51 13.45 23 15.05 +4.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 48.00 -4.6iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 33.16 +2.2iShRs2500 n SMMD ... ... ... 45.63 38.87 38 45.40 +3.9iShFacSIntl INTF .17p ... ...q 31.21 26.10 634 29.42 +2.0iShArgGl n AGT ... ... ... 32.94 24.18 49 26.71 -11.5iShFS USA LRGF .19e ... ...q 33.93 28.54 112 32.63 +2.6iShFSUsaSC SMLF .23e ... ...q 41.84 34.88 6 41.62 +5.3iShFacSGbl ACWF .11p ... ...q 34.07 27.01 9 31.34 +2.2iSh iBd23 n IBML ... ... ... 25.96 24.64 5 24.90 -1.3iSh IntDv n IDEV ... ... ... 62.47 53.10 2 58.78 +.5iShMgRE rs REM ... ... ...q 48.54 39.80 129 43.74 -3.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.05 45.93 436 46.81 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 19 26.55 +.5iSh 3-10yr n IMTB ... ... ... 50.70 47.14 47.50 -4.4iShSaudi KSA ... ... ... 31.62 24.50 41 30.27 +15.6iSh MinVl n SMMV ... ... ... 30.51 27.25 2 30.24 +3.6iShIntDevM IMTM .30p ... ...q 33.00 27.90 19 30.98 +1.5iShIntDevQ IQLT .55p ... ...q 31.40 27.21 5 30.04 +1.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 4 118.67 +1.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 6 27.97 -1.2iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 17 26.60 +.4iShMsciChA CNYA ... ... ... 35.68 26.64 36 31.10 -2.9iSh IntDvGr IGRO ... ... ... 62.04 53.76 3 57.00 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 0 41.87 +8.0iShMultInd INDF ... ... ... 33.67 29.24 2 31.48 -1.3iShMultHl HCRF ... ... ... 35.18 28.70 1 32.51 +2.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 29 25.30 -.2iShMultMat MATF ... ... ... 36.19 29.67 34.04 -.5iSh MultFin FNCF ... ... ... 37.85 30.16 35.23 -.3iShMultiEn ERGF ... ... ... 30.71 23.28 30.07 +6.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 160 91.45 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.08 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.99 429 34.74 -.1iSh MulConD CNDF ... ... ... 34.24 27.45 32.54 +3.9iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.45 -4.5iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 1074 31.13 +4.4iShGblReit REET .94e 3.7 ...q 26.68 23.40 87 25.13 -3.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.49 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 28 52.44 +.7iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 125 60.18 +.9iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.26 +2.4 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.53 -.8iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 2 26.64 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 69.70 +2.6iShEafeMV HEFV ... ... ...q 28.27 26.08 1 28.09 +1.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 3 25.52 +.7iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 113 50.67 +1.0iShxJMinV AXJV .84p ... ...q 38.95 32.91 36.78 +1.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 44 25.45 -.9iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.69 -4.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 15 24.20 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 49 25.32 -.4iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 246 34.15 +1.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 365 30.26 +1.9iShCHMex HEWW 1.41p ... ...q 21.71 18.26 18.42 -7.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 2 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 22.60 +1.9iShHEmBd EMBH .30e ... ...q 27.37 25.29 10 26.09 -1.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 18.02 +7.1iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.83 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 31.97 +3.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 7 27.12 +.9iShGbMM rs PICK ... ... ... 37.91 25.02 22 35.49 +2.5iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 29.82 +1.4iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 12 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 7 25.04 +3.0iSh ESG s ESGE ... ... ... 74.08 31.70 14 72.02 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 27.61 +.8iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 46 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.84 976 32.77 -1.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 30.30 +.1iShFacEmg EMGF .13p ... ...q 53.84 41.88 35 49.94 +.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 29 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 95 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 113 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 64 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 73 24.35 -2.5iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 31 23.86 -4.7iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 24 24.09 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 81 24.39 -1.7IsoRay ISR ... ... ...dd .65 .36 357 .50 +25.3IsraelChm ICL .27e 5.8 ... 4.95 3.85 182 4.66 +15.3IssuerDir ISDR .20 1.2 59 18.95 11.65 12 17.20 -6.3ItauCorpb ITCB 2.48e 15.3 79 16.34 10.28 14 16.26 +21.0ItauUnibH ITUB .32e 2.6 ... 16.98 10.56 10914 12.44 -4.2IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 75 14.27 -5.6J -JAlexHld n JAX ... ... 33 12.80 8.70 57 11.45 +18.0JJill n JILL ... ... ... 13.71 4.17 157 5.91 -24.2JBG Smth n JBGS .90 2.5 ... 37.38 30.79 221 36.47 +5.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 24.95 -1.3JMP Grp JMP .36 7.0 73 7.70 4.92 2 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.59 +1.2JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 44 26.00 -3.9JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 4 62.23 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 103 60.33 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 6 57.69 -1.1JPM DREq JPUS .26p ... ...q 74.59 64.52 18 71.01 +.7JPM DivInt JPIH ... ... ... 30.68 27.59 2 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 60.89 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 1 29.27 +3.5JPM Val n JVAL ... ... ... 27.44 24.90 26.14 +.1JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 27.00 +5.3JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.34 -4.3JPM DivAlt JPHF ... ... ... 28.92 24.93 16 25.24 -3.6JPM FutSt n JPMF ... ... ... 25.34 24.33 24.56 -2.3JPM UlSh n JPST ... ... ... 51.03 48.88 365 50.19 +.3JPM SCap n JPSE ... ... ... 30.96 27.03 11 30.75 +3.6tJPM GlB n JPGB ... ... ... 52.89 49.95 6 50.05 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 7 49.91 -2.7JPM USMid JPME ... ... ... 66.84 58.25 3 64.72 +1.5JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 14043 111.23 +4.0JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 85 25.39 +.1JPMCh pfB JPMpB 1.68 6.4 ... 27.58 25.76 59 26.30 -2.7JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1409 26.83 -2.3JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 187 26.05 -2.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 101 26.26 -2.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 145 26.63 -1.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 979 27.94 +6.4JacobsEng JEC .60 .9 25 72.18 49.31 790 63.46 -3.8JaggedPk n JAG ... ... ... 16.55 11.40 1461 12.08 -23.4JHardie s JHX .38e 2.3 77 18.79 13.55 13 16.72 -5.1Jan 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 44 50.02 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.24 592 32.31 -15.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 19 12.29 +4.1Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.7 42 28.30 21.61 1144 23.08 -12.9JeldWen n JELD ... ... ...dd 42.27 26.32 600 27.72 -29.6JernignC n JCAP 1.40 7.3 11 24.89 15.90 84 19.18 +.9Jianpu n JT ... ... ... 9.49 4.75 156 5.64 -13.0JinkoSolar JKS ... ... 32 30.50 16.06 310 18.17 -24.4JBeanTch JBT .40 .5 34 122.65 83.85 131 88.40 -20.2JHMultLgC JHML .10p ... ...q 37.14 31.32 15 35.55 +2.2JH MultMdC JHMM .08p ... ...q 36.30 30.45 18 35.06 +2.8JH MultCns JHMC .07p ... ...q 33.38 27.14 11 31.30 +2.4JH MultFin JHMF .08p ... ...q 39.70 31.02 2 37.71 +2.6JH MultHltC JHMH .05p ... ...q 34.56 28.73 4 31.67 +1.7JH MultTch JHMT .09p ... ...q 47.35 35.22 2 45.63 +11.1JH MultEn JHME ... ... ... 33.93 24.30 4 32.70 +10.3JH MultMat JHMA ... ... ... 38.20 30.54 1 35.49 -1.2JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.83 +2.8JH MultDev JHMD ... ... ... 32.58 27.75 9 30.63 +.7JH MultUt JHMU ... ... ... 29.74 25.00 26.75 -2.7JH MulCnSt JHMS ... ... ... 28.79 24.55 24.84 -10.4JH MultInd JHMI ... ... ... 37.55 29.96 1 35.27 +.5JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 44 17.36 -.3JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 25 8.80 -.2JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6896 122.25 -12.5JohnContl n JCI 1.04e 3.0 23 44.37 32.89 4105 34.42 -9.7tJonesEngy JONE ... ... ...dd 2.21 .54 1477 .53 -51.9JonesLL JLL .82f .5 29 178.75 112.91 319 171.16 +14.9Jumei Intl JMEI ... ... 25 4.20 2.00 1971 2.26 -22.6JnprNtwk JNPR .72 2.7 15 30.44 23.61 5169 27.01 -5.2Jupai n JP .40f 1.7 23 29.00 7.36 126 23.30 +26.0JustEngy g JE .41 ... 4 5.91 3.53 283 3.67 -14.5JustEn pfA JEpA ... ... ... 26.98 21.29 5 23.80 -4.3K -K12 LRN ... ... 57 19.92 12.72 116 15.97 +.4KAR Auct KAR 1.40 2.6 18 56.75 40.27 594 52.93 +4.8KB FnclGp KB ... ... ... 63.96 44.21 151 51.15 -12.6KB Home KBH .10 .4 30 38.80 20.68 1256 26.14 -18.2KBR Inc KBR .32 1.9 12 21.70 13.36 945 17.23 -13.1KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 2 25.54 +1.0KKR KKR 1.31e 5.8 10 24.50 17.96 2638 22.50 +6.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 24 27.23 +.8KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 12 26.64 -.4KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 109 16.04 -.1KKR RE n KREF 1.72e ... ... 23.73 18.09 62 20.44 +2.1KMG Chm KMG .12 .2 25 70.60 45.65 86 65.91 -.3KT Corp KT ... ... ... 18.82 12.70 426 13.07 -16.3Kadant KAI .88f .9 29 114.00 68.60 34 99.50 -.9Kadmon n KDMN ... ... ... 5.86 2.05 208 3.66 +1.1Kaman KAMN .80 1.1 36 75.08 47.43 149 72.81 +23.7KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.52 -6.3KC Southn KSU 1.44f 1.3 21 114.91 94.70 1528 112.08 +6.5KapStoneP KS .40 1.2 12 35.01 20.27 480 34.62 +52.6KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 31 17.45 +.2KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 91 9.59 -4.7KA MLP KYN 1.80 9.6 ...q 20.38 14.38 160 18.67 -2.0KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.10 -.6KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 80 13.03 -5.6KeanGrp n FRAC ... ... ... 19.83 12.51 1636 15.85 -16.6Kellogg K 2.16 3.4 15 74.28 56.40 3923 63.51 -6.6KelsoTch g KIQ .03f 5.9 ... .88 .24 3 .51 -1.5Kemet KEM ... ... 26 27.35 11.73 833 18.63 +23.7Kemper KMPR .96 1.2 24 78.80 36.35 291 76.95 +11.7Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 5 26.53 +1.7Kennamtl KMT .80 2.0 25 52.52 32.23 574 39.35 -18.7KennWils KW .76 3.9 ...cc 20.60 15.95 291 19.70 +13.5KenonHld n KEN ... ... ... 33.22 12.13 0 15.74 -27.3KeyEngy KEG ... ... ... 20.28 8.20 117 17.52 +48.6Keycorp KEY .48f 2.3 14 22.40 16.28 9949 20.44 +1.3Keycorp pfI KEYpI ... ... ... 29.97 27.01 84 27.45 -5.1Keysight KEYS ... ... 40 55.21 35.62 1201 53.44 +28.5KilroyR KRC 1.82f 2.4 16 77.70 62.91 307 74.88 +.3KimbRoy n KRP 1.68f 8.6 ... 20.24 15.06 1 19.49 +19.9KimbClk KMB 4.00 3.8 20 134.30 97.10 1556 104.36 -13.5Kimco KIM 1.12 7.5 15 21.24 13.16 2834 14.97 -17.5Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.33 16 23.85 -5.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.10 18 21.74 -13.2Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 4 22.13 -11.9Kimco pfL KIMpL ... ... ... 25.99 20.01 25 21.06 -14.9KindMorg KMI .80f 5.0 22 21.25 14.69 13409 15.88 -12.1KindM pfA KMIpA ... ... ... 45.00 29.98 44 31.00 -18.3KindredHlt KND .48 5.3 ...dd 11.90 5.50 175 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.65 6 4.50 -10.9Kinross g KGC ... ... 28 4.91 3.48 4867 3.64 -15.7KirbyCp KEX ... ... 38 92.15 59.25 275 90.35 +35.3KirklLak n KL .02e ... ... 19.83 11.52 470 18.91 +23.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.5 5 21.57 13.87 552 15.00 -23.5KlondexM g KLDX ... ... ... 3.89 1.29 363 2.50 -4.2KnSwftT rs KNX .24 .6 25 51.94 32.80 2399 40.37 -7.7Knoll Inc KNL .60 3.0 14 24.00 16.57 278 19.88 -13.7KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 185 20.15 -2.9Knowles KN ... ... 12 19.13 10.95 505 14.36 -2.0Kohls KSS 2.44 3.8 13 69.48 35.16 5212 64.51 +19.0Koppers KOP 1.00 2.5 11 51.80 33.90 57 40.00 -21.4KoreaElc KEP ... ... ... 20.38 14.12 232 16.09 -9.1KoreaFd KF 4.50e ... ...q 44.64 38.03 7 40.67 -1.5KornFer KFY .40 .7 24 56.18 31.53 185 55.14 +33.3KosmosEn KOS ... ... ...dd 8.62 5.15 2131 7.43 +8.5KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.87 +4.2KrS ChIn n KWEB ... ... ... 68.39 53.99 337 60.41 +3.1KranChinA KBA 9.93e ... ...q 39.22 28.68 473 33.82 -1.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.80 +4.8KranShFtse KEMP ... ... ...q 29.85 23.75 26.01 -2.2KrnChEnv n KGRN ... ... ... 27.96 23.37 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.42 -.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 50 25.06 -1.8KratonCp KRA ... ... 16 53.99 30.70 177 49.08 +1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 56

Kroger s KR .50 2.0 13 31.45 19.69 11077 24.56 -10.5KronosWw KRO .68 2.7 9 29.49 17.11 316 25.52 -1.0Kyocera KYO ... ... ... 71.92 53.79 9 60.30 -8.0L -L Brands LB 2.40 6.8 10 63.10 30.70 15040 35.22 -41.5L-3 Tch LLL 3.20 1.6 19 218.71 161.04 719 198.65 +.4LCI Inds LCII 2.20 2.5 15 132.73 85.66 213 87.65 -32.6tLG Display LPL ... ... ... 17.05 10.21 538 10.30 -25.1LGL Grp LGL ... ... 19 6.70 4.25 9 5.44 -3.2LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 33 13.24 -5.1tLSB Inds LXU ... ... ...dd 11.71 5.28 115 5.28 -39.7LSC Com LKSD 1.04f 8.5 ... 22.43 11.58 385 12.30 -18.8LTC Prp LTC 2.28f 5.7 17 52.85 34.46 195 39.92 -8.3LaQuinta LQ ... ... 69 21.15 13.62 1007 20.59 +11.5LaZBoy LZB .48 1.5 21 34.25 23.15 265 31.50 +1.0LabCp LH ... ... 21 181.72 137.83 355 175.40 +10.0LadderCap LADR 1.26 8.2 15 15.48 12.83 588 15.43 +13.2LadThalFn LTS .04 1.1 ...dd 3.84 2.11 76 3.67 +16.1LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 13 25.16 -.6LadThal27 n LTSL 1.63 6.8 ... 25.16 23.60 5 23.86 -4.2LambWst n LW .77 1.2 24 68.70 42.58 543 65.20 +15.5Lannett LCI ... ... 6 30.35 13.15 400 16.35 -29.5LaredoPet LPI ... ... 4 13.46 7.41 3361 9.35 -11.9LVSands LVS 3.00 3.8 22 79.84 58.04 1550 79.31 +14.1sLaSalleH LHO 1.80 5.3 19 34.00 24.10 3171 34.00 +21.1LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 10 24.92 -.7LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 4 24.97 -3.0Latam Air LTM ... ... ... 17.39 10.80 1266 12.67 -8.8LatAmDisc LDF .03e .3 ...q 13.25 10.09 9 10.43 -9.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 311 29.53 +1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 19 24.23 -6.0Latt RE n RORE ... ... ... 16.02 13.27 1 14.58 -5.9LattUSEqt ROUS .39e ... ...q 33.42 27.24 1 31.98 +2.2LattGblSC ROGS .57e 1.8 ...q 33.42 27.98 17 32.43 +2.7HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 48 18.58 +3.2Lazard LAZ 1.76f 3.3 14 60.00 40.50 449 54.07 +3.0LazWldDiv LOR .69 6.2 ...q 12.63 10.74 23 11.05 -5.0LeafGrp LFGR ... ... ...dd 10.20 6.35 18 9.95 +.5LearCorp LEA 2.80f 1.4 14 204.99 135.62 481 199.63 +13.0Lee Ent LEE ... ... 5 2.75 1.75 70 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 0 10.03 +.9LeggMason LM 1.36f 3.5 11 47.13 36.24 401 38.89 -7.4LegMas56 n LMHA ... ... ... 28.47 25.57 26 26.15 -4.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 53 24.27 -3.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 29.13 25.85 3 27.17 -3.6LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.16 +2.3LeggPlat LEG 1.52f 3.7 19 53.96 39.57 721 41.63 -12.8LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 25.40 +1.0LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 519 60.34 -6.6LejuHldgs LEJU .20e ... ...dd 3.11 .96 99 1.16 -19.4LendingClb LC ... ... ...cc 6.56 2.57 2327 3.26 -21.1LennarA LEN .16 .3 14 72.17 49.52 2681 51.46 -18.6LennarB LEN/B .16 .4 11 58.65 40.31 76 41.49 -19.7Lennox LII 2.56f 1.2 28 223.05 160.18 199 205.22 -1.5Leo Hld un LHC ... ... ... 10.90 9.40 101 9.99 +.2LevelBr n LEVB ... ... ... 5.52 3.50 78 4.90 +12.6LexRltyTr LXP .71f 8.5 11 10.65 7.59 1121 8.35 -13.5LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 48.27 -6.0Libbey LBY .47 7.3 ...dd 10.30 4.60 162 6.40 -14.9LbtyASE USA .72e 11.3 ...q 6.80 5.52 845 6.38 +1.3LbtyASG ASG .38e 6.3 ...q 6.49 4.70 83 5.99 +8.1LibOilSv n LBRT ... ... 67 23.90 16.00 277 22.70 -.9LibtProp LPT 1.60 3.7 15 45.40 37.77 677 42.78 -.5LifeStorg LSI 4.00 4.4 32 93.16 69.00 281 91.53 +2.8LightInBox LITB ... ... ...dd 3.46 1.61 9 2.09 -9.1sLilisEn n LLEX ... ... ...dd 5.50 2.96 1936 5.95 +16.4LincNat LNC 1.32 1.9 10 86.68 63.32 1298 69.43 -9.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 48 100.40 83.57 57 99.84 +13.2LineCp n LN ... ... ... 47.81 33.91 109 35.65 -13.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1120 23.35 -30.9LionsGat B LGF/B ... ... ... 34.41 19.97 368 22.04 -30.6LiqTech LIQT ... ... ...dd .84 .25 354 .74 +30.3LithiaMot LAD 1.16f 1.2 12 127.99 86.05 253 97.83 -13.9LiveNatn LYV ... ... ...cc 49.11 33.84 1036 43.50 +2.2LloydBkg LYG .47a 13.4 ... 4.21 3.26 3669 3.53 -5.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 273.73 1211 326.35 +1.7Loews L .25 .5 14 53.59 45.01 831 50.14 +.2tLomaNeg n LOMA ... ... 13 26.89 12.90 4603 11.56 -49.8LaPac LPX .13p ... 15 31.19 22.07 1648 29.12 +10.9Lowes LOW 1.64 1.7 22 108.98 70.76 10065 96.49 +3.8Lubys LUB ... ... ...dd 3.43 2.35 30 2.64 LumberLiq LL ... ... ...dd 41.33 19.41 764 21.15 -32.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7tLuxoft LXFT ... ... 16 66.05 38.50 2975 32.65 -41.4Lydall LDL ... ... 14 60.00 37.50 41 41.75 -17.7LyonBas A LYB 4.00f 3.4 10 121.95 78.01 2585 117.02 +6.1M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 567 179.89 +5.2M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 119 11.88 -3.9MBIA MBI ... ... ...dd 10.97 6.04 696 8.60 +17.5MDC MDC 1.20 3.9 11 35.18 26.45 741 31.03 -2.7MDU Res MDU .79 2.8 23 29.28 24.29 523 27.84 +3.6MFA Fncl MFA .80 10.4 10 8.90 6.72 1259 7.70 -2.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 25.82 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 13 25.38 +.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.23 -20.0MFS CAMu CCA .60 5.8 ...q 14.00 10.24 4 10.29 -10.6MCR MCR .72a 9.1 ...q 8.76 7.90 84 7.91 -6.7MGF MGF .41 9.1 ...q 5.01 4.46 19 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 21 4.94 -5.7MFS HYMu CMU .28 6.1 ...q 4.89 4.37 49 4.54 -1.7MFS IHI CIF .25 9.5 ...q 3.03 2.56 77 2.62 -10.9MIN MIN .42 11.0 ...q 4.35 3.82 142 3.84 -7.4MFS InvG CXH .50 5.5 ...q 10.33 9.08 15 9.18 -5.5MMT MMT .52 9.3 ...q 6.29 5.59 78 5.61 -7.6MFM MFM .38 5.8 ...q 7.41 6.41 53 6.58 -4.2MFV MFV .58 10.2 ...q 6.84 5.49 10 5.65 -4.6MGIC Inv MTG ... ... 8 16.21 9.97 2678 10.61 -24.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 677 29.35 +.7MGM Rsts MGM .48 1.5 9 38.41 29.53 6251 31.32 -6.2MI Homes MHO ... ... 13 37.41 24.08 237 28.07 -18.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 33 39.38 30.88 1499 35.75 +.8MRC Glbl MRC ... ... 22 21.31 14.01 806 20.76 +22.7MSA Safety MSA 1.52f 1.7 53 93.13 65.95 153 90.93 +17.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 410 91.61 -5.2MSCI Inc MSCI 1.52 1.0 43 162.29 99.82 433 159.13 +25.8MSG Netw MSGN ... ... 9 26.30 16.25 377 19.65 -3.0MV OilTr MVO .76e 7.6 8 10.50 4.80 17 9.91 +18.0MVC Cap MVC .60 6.0 ...q 10.97 8.73 10 10.05 -4.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.45 -1.5MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 16 11.64 -6.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 18 22.65 -12.1Macerich MAC 2.96 5.4 30 69.73 52.12 707 54.75 -16.6MackCali CLI .80 4.4 9 28.51 15.86 535 18.38 -14.0Macquarie MIC 5.24e 13.9 7 79.51 36.20 861 37.59 -41.4Macys M 1.51 4.4 11 35.11 17.41 8664 34.03 +35.1MadCvCall MCN .72 9.6 ...q 8.15 7.09 15 7.51 -2.8MadSqGd n MSG ... ... 82 270.29 189.96 93 265.48 +25.9MadStSec MSP 1.04 8.8 ...q 12.30 10.72 3 11.78 +.6MagellMid MMP 3.75f 5.4 20 75.82 54.82 950 68.84 -3.0Magna g s MGA 1.32f 2.0 11 67.47 43.18 1224 64.58 +14.0MagnaChip MX ... ... 7 13.40 8.40 407 10.95 +10.1Maiden prA MHpA 2.06 9.7 ... 25.71 18.80 17 21.13 -14.5Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 50 19.65 -19.5MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 19 18.21 -13.0MaidenHld n MHLA .60 2.9 ... 27.28 16.68 9 20.54 -10.7MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 9 21.34 -12.7MainStCap MAIN 2.28f 5.9 13 41.79 34.37 233 38.47 -3.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 62 19.68 -.8Majesco n MJCO ... ... ... 6.43 4.35 2 5.52 +2.8Mallinckdt MNK ... ... ... 49.12 11.65 1496 16.44 -27.1MgdDInvG MZF .74 5.2 ...q 14.35 13.05 16 14.18 +5.6ManchUtd MANU .36 1.7 1 22.15 15.86 19 20.80 +5.1Manitowc rs MTW ... ... ... 44.03 21.48 255 26.53 -32.6ManngNap MN .32 9.7 14 4.95 2.95 12 3.30 -8.3ManpwrGp MAN 1.86 2.0 11 136.93 91.54 1227 92.04 -27.0Manulife g MFC .44 ... ... 22.16 17.03 1317 19.35 -7.2MarathnO MRO .20 .9 ...dd 22.12 10.55 12431 21.47 +26.8MarathPt s MPC 1.84 2.3 11 83.27 49.30 6090 79.11 +19.9MarcusMill MMI ... ... 24 38.26 23.54 323 37.82 +16.0Marcus MCS .60f 1.9 25 34.60 23.55 36 31.70 +15.9MarinSft rs MRIN ... ... ... 15.45 5.70 5 5.95 -45.7MarineP MPX .40f 2.5 29 17.12 12.00 8 16.15 +26.8MarineMx HZO ... ... 23 24.45 13.80 177 23.50 +24.3Markel MKL ... ... 65 1194.98 949.72 17 1141.38 +.2MarriotVac VAC 1.60 1.3 20 154.14 107.58 264 119.00 -12.0MarshM MMC 1.50 1.8 23 86.54 76.20 1134 81.44 +.1MartMM MLM 1.76 .8 32 241.33 189.27 435 218.41 -1.2Masco MAS .42 1.1 19 46.45 35.79 1894 37.52 -14.6Masonite g DOOR ... ... 13 79.90 50.40 156 65.50 -11.7Mastec MTZ ... ... 12 55.53 38.40 623 47.60 -2.8MastechD MHH ... ... 20 18.42 6.13 18 16.78 +66.8MasterCrd MA 1.00 .5 45 194.72 119.89 2812 191.91 +26.8MatadorRs MTDR ... ... 23 35.22 20.13 1832 29.79 -4.3Materion MTRN .42f .8 35 57.45 33.15 59 55.35 +13.9MatinasB n MTNB ... ... ... 3.03 .43 52 .55 -52.6Matson MATX .80 2.3 7 40.32 21.63 88 34.77 +16.5MauiLand MLP ... ... 21 27.80 9.95 44 11.85 -31.5MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 127 48.36 -24.8Maximus MMS .18 .3 18 72.71 58.58 340 61.89 -13.5MaxLinear MXL ... ... 13 32.47 17.54 361 18.56 -29.8McClatch rs MNI ... ... ...dd 11.51 5.75 2 10.30 +15.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 101.96 +1.5McCorm MKC 2.08f 2.0 15 111.46 90.25 597 103.19 +1.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3374 162.39 -5.7McKesson MCK 1.36 .9 12 178.86 134.25 3543 144.03 -7.6McEwenM MUX .01 .4 ...dd 2.86 1.82 2488 2.28 Mechel pf MTLp ... ... ... 1.34 .80 1 .96 -8.6Mechel rs MTL ... ... ... 5.80 3.30 145 3.47 -34.0Medequit n MRT .84 8.1 ... 13.06 9.67 124 10.34 -7.8MedProp MPW 1.00f 7.5 15 14.19 11.82 1711 13.27 -3.7sMedifast MED 1.92 1.4 62 138.42 40.00 201 140.93 +101.9MedleyCap MCC .40m 11.3 6 6.65 3.48 99 3.54 -32.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.80 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 25.24 -2.2Medley n MDLX .22p ... ... 25.09 23.90 6 24.18 -2.4Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.26 +.2tMedleyMgt MDLY .80 17.0 ...cc 7.15 4.80 92 4.70 -27.7Mednax MD ... ... 12 63.04 40.56 1001 46.79 -12.4Medtrnic MDT 1.84 2.1 35 89.72 76.41 8715 86.99 +7.7Merck MRK 1.92 3.2 22 66.41 52.83 6535 59.13 +5.1MercGn MCY 2.50 5.2 43 61.51 41.41 143 48.17 -9.9tMeredith MDP 2.18 4.5 11 72.25 48.05 527 48.20 -27.0Meritage MTH ... ... 12 55.50 38.80 261 44.55 -13.0Meritor MTOR ... ... 6 29.54 14.97 607 21.45 -8.6 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 35 25.94 -.6MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.7 ... 26.88 11.66 3 15.31 +4.1MLRRD29 PYS 1.58 8.3 ... 24.85 17.20 5 19.08 -5.8MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 4 27.56 -.5MesaRoyl MTR 1.46e 9.8 15 19.85 11.25 1 14.96 -18.9Mesab MSB 1.49e ... ... 30.92 12.95 31 24.75 -1.6Methode MEI .44 1.1 36 48.44 36.05 429 41.30 +3.0MetLife MET 1.68f 3.5 10 55.91 43.36 4649 48.00 -5.1MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 12 25.17 +1.3MetroBkH n MCB ... ... ... 51.47 36.35 31 50.33 +19.5MettlerT MTD ... ... 39 697.26 544.64 137 565.58 -8.7MexcoEn MXC ... ... ...dd 7.18 3.00 5 5.81 +47.8MexEqt MXE 1.62e .1 ...q 12.22 9.74 3 9.91 -3.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.62 12 14.77 -6.2MKors KORS ... ... 20 70.00 32.38 2755 68.37 +8.6MicrFoc n MFGP ... ... ... 36.21 12.67 796 17.91 -46.7MicrSol n MICR ... ... ... 4.29 3.19 5 3.80 +8.6MidAApt MAA 3.48 3.8 16 110.95 85.16 579 90.88 -9.6MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.46 -4.3MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 10 14.05 +6.0MidstPet MPO ... ... ... 19.04 10.87 87 13.12 -20.9Milacron n MCRN ... ... ... 22.62 15.09 378 20.26 +5.9MilestnSci MLSS ... ... ... 1.80 .64 110 .93 -21.3MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 45 11.77 -5.6MillerInds MLR .72 2.7 16 29.00 23.90 9 26.55 +2.9MinTech MTX .20 .3 17 77.15 62.55 144 71.80 +4.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.11 -2.1Mistras MG ... ... 35 23.83 17.00 26 18.94 -19.3MitsuUFJ MUFG ... ... ... 8.11 5.95 1712 6.30 -13.3MiX Tele MIXT .22e ... ... 21.00 6.53 70 19.81 +55.3MizuhoFn MFG ... ... ... 4.00 3.37 199 3.57 -1.9MobileTele MBT .53e 5.4 ... 12.80 7.77 2933 9.81 -3.7Model N MODN ... ... ...dd 19.60 12.40 96 17.80 +13.0Modine MOD ... ... 14 25.75 14.80 872 19.10 -5.4Moelis&Co MC 1.88f 3.2 49 59.85 34.65 231 59.55 +22.8Mohawk MHK ... ... 16 286.85 206.74 628 212.39 -23.0MolinaHlth MOH ... ... ...dd 93.98 56.68 503 84.29 +9.9MolsCoor A TAP/A 1.64 2.5 6 94.94 58.93 64.97 -22.6MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1865 61.53 -25.0MonRE MNR .68 4.4 24 18.45 13.87 235 15.43 -13.3MonRE pfB MNRpB 1.97 7.9 ... 25.06 25.02 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 8 23.56 -5.9Monsanto MON 2.16 1.7 22 126.80 114.19 1976 125.38 +7.4Moodys MCO 1.76 1.0 38 175.60 115.59 704 173.95 +17.8Moog A MOG/A .25p ... 22 93.93 68.29 69 83.98 -3.3Moog B MOG/B .25p ... 22 91.71 68.69 85.84 -3.3MorgStan MS 1.00 1.9 13 59.38 41.07 6630 54.00 +3.0MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 192 28.58 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 53 27.69 -2.6MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 72 27.01 -3.0MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 38 26.33 -1.4MorgSt pfK MSpK ... ... ... 27.72 25.55 134 25.91 -4.4MS Asia APF .14e .8 ...q 19.99 16.26 18 17.70 -3.8MS China CAF 13.33e ... ...q 27.79 20.60 464 26.91 +15.1MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.59 -6.6MS EMD MSD .57e 6.3 ...q 10.27 8.94 36 9.00 -9.8MSEMDDbt EDD .80m 11.2 ...q 8.37 7.05 420 7.15 -7.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 64 16.93 -5.4MS icb ICB .54a 2.9 ...q 19.79 17.93 7 18.44 +.5MS India IIF .04e ... ...q 35.14 28.62 51 28.97 -12.6MSJCP97 HJV 1.75 15.3 ... 16.72 10.00 8 11.43 -7.4MkVRMB CNY ... ... ...q 49.12 38.95 0 46.00 +7.0MkVRupee INR .20p .5 ...q 45.42 39.21 1 39.35 -9.9MSDLEur URR ... ... ...q 21.49 16.65 18.51 +2.1MSDSEur DRR ... ... ...q 57.46 44.20 53.00 +9.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 31 22.58 -.3MosaicAc n MOSC ... ... ... 9.90 9.49 9.71 +.1Mosaic MOS .10 .4 38 29.20 19.23 3725 27.86 +8.6MotrlaSolu MSI 2.08 1.9 21 111.91 82.24 1345 110.86 +22.7Movado MOV .80f 1.9 ...cc 42.25 20.50 272 41.05 +27.5Mueller MLI .40 1.3 21 37.57 25.26 98 29.80 -15.9MuellerWat MWA .20 1.7 27 12.99 9.59 373 11.75 -6.2MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1264 31.08 +.1MurphUSA MUSA ... ... 13 89.69 61.05 573 66.88 -16.8MyersInd MYE .54 2.9 37 24.60 15.40 180 18.50 -5.1Myomo n MYO ... ... ... 23.20 2.07 191 3.29 -12.3Myovant n MYOV ... ... ...dd 24.14 9.92 50 22.32 +76.6N -NCI BldSy NCS ... ... 23 21.20 13.05 246 19.05 -1.3NCR Corp NCR ... ... 26 43.24 26.00 1823 29.43 -13.4NGL EnPt NGL 1.56 15.0 ...dd 17.65 8.58 782 10.40 -26.0NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 11 23.50 -3.7NL Inds NL ... ... 7 16.05 6.00 42 9.55 -33.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 15.83 7095 34.43 +20.9NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 113 17.70 -6.1NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 615 17.85 -5.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 4.16 -1.2NVR NVR ... ... 21 3700.00 2256.41 45 2975.05 -15.2snVent El n NVT ... ... ... 26.36 21.00 1611 26.57 +16.9Nabors NBR .24 3.1 ...dd 9.06 5.32 10419 7.80 +14.2NACCO NC .66 1.9 4 92.60 23.80 8 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 45 12.05 -4.0NanoViric NNVC ... ... ...dd 1.64 .48 97 .51 -41.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 38.86 30.10 170 38.84 +19.8NatFuGas NFG 1.66 3.2 16 59.92 48.31 309 51.34 -6.5NatGrid NGG 2.89e 4.9 ... 70.42 51.44 336 59.02 +.4NtHlthInv NHI 4.00 5.6 17 81.60 62.71 275 71.74 -4.8NHltcre NHC 1.92f 2.9 24 74.80 57.00 17 65.58 +7.6NOilVarco NOV .20 .5 ...dd 45.08 29.90 3373 42.31 +17.5NatPresto NPK 1.00a .9 15 121.40 88.80 53 108.55 +9.2NatRetPrp NNN 1.90 4.7 19 43.90 36.25 778 40.52 -6.1NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.45 68 23.70 -7.3NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 48 22.30 -11.1NatlStor n NSA 1.16f 4.3 94 28.55 21.17 254 27.29 +.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.49 -6.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 66 18.11 -2.1NatxIntV n MVIN ... ... ... 47.10 43.78 45.10 +1.2NatGsSvcs NGS ... ... 70 29.55 22.40 31 23.90 -8.8NatrlGroc NGVC ... ... 32 11.35 4.79 65 10.56 +18.3NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 6 32.10 +23.5Natuzzi NTZ ... ... ... 3.00 1.41 32 1.70 +6.3Nautilus NLS ... ... 18 19.25 11.30 141 15.60 +16.9NavideaBio NAVB ... ... ...dd .68 .21 215 .25 -30.6sNavigCons NCI ... ... 22 24.33 14.62 177 24.32 +25.3NavigatrH NVGS ... ... ... 13.25 7.00 147 11.25 +14.2NaviosAcq NNA .08 11.0 ...dd 1.65 .67 217 .73 -34.2Navios pfG NMpG 2.19 19.5 ... 19.99 10.18 2 11.22 -30.7Navios NM ... ... ...dd 1.90 .68 247 .79 -34.3NavMH pfH NMpH 2.16 19.1 ... 18.89 10.36 11.32 -30.6NavMMid NAP 2.00f 51.7 ... 10.79 3.26 50 3.87 -59.3NaviosMar NMM 1.69f 94.9 6 2.62 1.45 598 1.78 -24.6Navistar NAV ... ... ...cc 47.73 25.06 390 39.18 -8.6Navistr pfD NAVpD ... ... ... 23.12 9.33 1 20.99 +22.7NeenahP NP 1.64 2.0 18 95.40 75.50 32 82.80 -8.7sNelnet NNI .64 1.0 14 63.29 38.74 41 62.69 +14.4NeoPhoton NPTN ... ... ...dd 9.78 4.56 574 6.58 Netshoes n NETS ... ... ... 25.02 2.00 265 3.01 -61.9Netw1Tch NTIP .10 3.5 95 4.60 2.25 30 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 18 12.60 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.84 81 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 35 13.68 -7.5NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 5 11.57 -4.9NBRESec NRO .36 7.5 ...q 5.70 4.29 188 4.78 -13.6NevGCas UWN ... ... 24 2.86 1.87 30 2.17 -18.7NevroCorp NVRO ... ... ...dd 94.34 65.00 506 73.68 +6.7Nevsun g NSU .04 1.2 ...dd 3.86 1.96 333 3.44 +41.0NewAmHi HYB .78a 9.0 ...q 10.20 8.48 42 8.71 -7.3NewConcEn GBR ... ... 28 2.45 1.16 18 1.38 -11.4NE Realty NEN 1.00 1.5 2 75.25 65.10 65.60 -10.6NwGold g NGD ... ... ...dd 4.25 2.22 5728 2.40 -27.1NewHome NWHM ... ... 10 13.55 9.53 50 10.07 -19.6NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 15 12.05 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 340 43.80 +9.0NewMedia NEWM 1.48 8.7 30 17.95 12.46 234 16.93 +.9NwMtnFin NMFC 1.36 9.8 10q 14.85 12.05 214 13.85 +2.2NewOriEd EDU .40e ... 50 108.40 69.91 2736 104.30 +11.0NewRelic NEWR ... ... ...dd 98.33 39.11 852 96.16 +66.5NewResid NRZ 2.00 11.0 6 18.43 15.04 2306 18.13 +1.4NewSenInv SNR 1.04 13.3 14 10.57 6.77 511 7.83 +3.6NY&Co NWY ... ... ...dd 4.31 1.28 231 3.87 +35.3NY CmtyB NYCB .68 5.7 14 14.53 11.48 3330 11.92 -8.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 34 27.50 -3.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.40 -2.6NY REIT rs NYRT 4.85c ... ... 19.81 15.04 69 18.25 NY Times NYT .16 .7 ...cc 25.70 16.95 1495 23.00 +24.3NewellRub NWL .92f 3.7 5 55.08 23.85 9246 25.11 -18.7NewdExp NFX ... ... 15 35.20 22.72 2617 29.17 -7.5NewMarket NEU 7.00 1.9 20 478.84 358.33 41 377.59 -5.0NewmtM NEM .56 1.4 30 42.04 31.42 3585 39.97 +6.5NewpkRes NR ... ... ...dd 10.95 6.58 334 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 154 1.97 -23.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.30 275 22.43 -11.3NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 33 27.49 -1.6NxtEraLP NEP 1.57f 3.6 31 45.38 34.09 186 43.85 +1.7NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 39 24.70 -1.1NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 34 24.39 -2.3NextEra76 NEEpK ... ... ... 25.99 23.62 39 25.07 -2.0NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 117 71.82 +3.2NextEraEn NEE 4.44f 2.8 12 165.15 138.00 1594 161.20 +3.2NxtEra pfR NEEpR ... ... ... 58.46 52.85 12 56.84 +1.1NiSource s NI .78 3.1 31 27.76 22.44 1962 24.85 -3.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.12 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.65 3709 30.48 -16.3sNikeB s NKE .80 1.1 68 72.19 50.35 5607 72.18 +15.4NoahHldgs NOAH ... ... 36 69.56 25.98 539 62.92 +36.0NobilisH n HLTH ... ... ... 2.10 1.15 170 1.20 -11.1NobleCorp NE .08 1.4 ...dd 6.33 3.14 5148 5.67 +25.4NobleEngy NBL .44 1.2 37 37.67 22.99 3018 36.57 +25.5NobleMid n NBLX 1.91e ... 12 57.98 41.90 110 50.55 +1.1NokiaCp NOK .19e 3.1 ... 6.60 4.51 8673 6.09 +30.7NomadF n NOMD ... ... ... 18.11 13.54 1472 17.85 +5.6Nomura NMR ... ... ... 6.83 5.28 180 5.35 -8.1Norbord n OSB 1.29 3.1 ... 42.97 28.16 106 42.30 +25.1NordicAOff NAO .18 15.7 ... 1.60 1.02 97 1.15 -4.1NordicAm NAT .41e 19.2 ...dd 6.70 1.82 764 2.13 -13.4Nordstrm JWN 1.48a 3.0 19 54.00 37.79 3066 48.74 +2.9NorkSo NSC 2.88 1.9 23 157.15 111.44 2102 152.99 +5.6NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .78e 8.8 10 9.40 5.94 7 8.86 +27.3NoWestCp NWE 2.20 4.1 16 64.47 50.01 550 54.24 -9.1NDynMn g NAK ... ... ... 2.34 .66 590 .71 -60.2NthnO&G NOG ... ... 35 2.97 .63 5483 2.81 +37.1NorthropG NOC 4.80f 1.4 35 360.88 252.82 1247 332.81 +8.4NStREur n NRE .60 4.3 ... 14.81 10.08 226 13.94 +3.8NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 101 59.05 -1.0NorwCruis NCLH ... ... 17 61.48 50.16 1569 53.67 +.8NovaBay rs NBY ... ... ...dd 5.00 2.25 3 2.53 -34.3NovaGld g NG ... ... ...dd 5.05 3.35 1154 4.81 +22.4Novartis NVS 2.75e 3.6 15 94.19 75.73 1186 76.17 -9.3NovoNord NVO .96e 2.0 ... 58.37 41.03 1128 48.10 -10.4 NOW Inc DNOW ... ... ...dd 18.37 9.12 1523 14.59 +32.3sNuSkin NUS 1.47 1.8 38 81.72 53.50 338 80.95 +18.6Nucor NUE 1.52f 2.4 16 70.48 51.67 3728 64.61 +1.6Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.55 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.26 10 24.34 -1.7sNushLCGr NULG ... ... ... 34.09 28.24 3 34.06 +9.2NushLCVal NULV ... ... ... 30.70 26.08 3 28.65 +.2NushMCGr NUMG ... ... ... 31.52 26.52 11 30.97 +5.5NushMCVal NUMV ... ... ... 29.85 25.50 3 27.93 -1.0NushSmCap NUSC ... ... ... 30.31 25.30 5 30.04 +5.6NushShTrm NURE ... ... ... 27.05 23.57 0 26.16 -.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 5 24.18 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.4 22 47.99 19.22 357 23.00 -23.2NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 9 23.44 -5.7Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 19 21.96 -3.0Nustar pfC NSpC ... ... ... 26.43 22.31 16 24.08 -7.2NustarGP NSH 1.32m 10.5 ... 26.20 10.40 241 12.60 -19.7Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 6 25.49 +2.0Nutrien n NTR .40p ... ... 54.35 40.41 1287 51.14 -1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 6 13.37 -6.8NuvCr22 n JCO ... ... ... 10.10 9.26 62 9.39 -1.1Nuv Mun21 NHA ... ... ... 10.96 9.29 4 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 128 12.52 -8.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 21 23.73 -5.5Nuv 11-21 n JHB ... ... ... 10.15 9.48 66 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.45 -9.1NvHiInDc19 JHD ... ... ... 10.36 9.72 31 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 80 9.77 -13.2NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.34 -4.4NuvAllCEn JMLP 1.37 17.0 ...q 9.71 6.79 68 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.43 12.57 20 12.74 -9.9NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 58 20.11 -8.5NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 11 21.67 -6.0NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 232 13.44 -12.5NCADvA NAC .91 6.8 ...q 15.58 13.18 336 13.32 -6.9NCalMunV NCA .47 5.0 ...q 10.70 9.16 106 9.43 -7.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 8 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 5 11.63 -2.4NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 31 15.24 +4.4NvCredStr JQC .62 7.6 ...q 8.81 7.90 248 8.10 -1.5NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 28 12.22 -.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 320 13.14 -6.5NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.3 ...q 20.00 15.43 54 19.84 +5.3NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 159 10.82 -5.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 38 13.69 -3.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 119 10.85 -3.2NuvFltOp JRO .76a 7.2 ...q 11.95 10.43 173 10.57 -7.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 11 11.30 -10.1tNuvGblHIn JGH 1.58 10.0 ... 17.45 15.74 58 15.76 -6.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 17 9.83 -.8NuvHIDec18 JHA ... ... ...q 10.17 9.67 58 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 318 14.92 -3.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 183 12.09 -6.7NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 314 12.90 -6.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 25 12.44 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 26 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.02 -4.5NvMAP NMT .71a 5.6 ...q 15.00 12.52 9 12.64 -11.4NMIQI NUM .74 5.9 ...q 14.05 12.41 40 12.59 -5.1NuvMNMu NMS .80 5.9 ...q 17.00 13.31 2 13.55 -7.9NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 105 23.25 -5.8NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.66 -4.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 4 7.06 -7.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 23 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 175 9.45 -6.7Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 26 15.69 -9.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 51 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 75 12.52 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 26 9.20 -3.2NuvNYSel NXN .55 4.3 ...q 14.37 12.58 7 12.77 -6.3NNCPI NNC .59a 4.9 ...q 13.67 12.06 13 12.12 -6.0NOHQI NUO .80 5.9 ...q 15.46 13.48 32 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 26 12.51 -4.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 67 23.81 -3.8NvPfdInco JPC .80 8.2 ...q 10.75 9.60 263 9.76 -5.6NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 349 9.38 -8.0NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 162 16.20 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 144 14.18 -.5NEqPrmG SPXX 1.04 5.7 ...q 19.00 14.92 40 18.31 +5.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 29 9.69 -2.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 20 14.05 -3.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.50 -4.6NuvSnIn NSL .42 6.5 ...q 6.98 6.28 163 6.50 -.2NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 42 17.03 +2.4Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 23 17.12 -2.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 38 13.45 -3.6NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.92 -9.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 25 12.36 -3.6NuverEnv n NES ... ... ... 26.50 9.25 1 16.33 -10.2O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 14 10.00 +24.2OFG Bncp OFG .24 1.7 11 14.70 7.80 238 14.25 +51.6OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.74 -1.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.37 +5.9OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 3 24.09 +7.4OGE Engy OGE 1.33 3.9 18 37.32 29.59 1154 34.36 +4.4OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 208 73.01 -.3OaktreeC OAK 3.59e 9.0 11 48.50 38.80 248 39.90 -5.2OasisMid n OMP 1.57 8.3 ... 19.78 15.57 20 18.86 +8.1OasisPet OAS ... ... ...dd 13.13 6.69 9644 12.66 +50.5Obsidian g OBE ... ... ... 1.46 .82 963 1.17 -5.6OcciPet OXY 3.08 3.7 ...cc 86.38 57.84 3319 83.86 +13.8Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1307 23.95 +13.3Och-Ziff OZM .87e 41.2 23 3.95 1.91 440 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.46 871 4.53 +44.7Oi SA C OIBR/C ... ... ... 9.71 4.76 244 5.24 -6.9OilStates OIS ... ... ...dd 38.95 20.23 439 36.15 +27.7Oil-Dri ODC .92f 2.4 19 50.82 34.30 5 38.70 -6.7OldRepub ORI .78 3.7 18 22.34 17.92 1313 21.21 -.8Olin OLN .80 2.4 10 38.84 27.79 812 33.41 -6.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.8 11 34.84 24.90 1886 29.87 +8.5Omnicom OMC 2.40 3.3 15 85.44 65.32 1780 72.08 -1.0Omnova OMN ... ... ...dd 11.90 8.10 70 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.47 177 5.89 +2.6OncoCyte n OCX ... ... ... 7.64 1.10 11 2.40 -48.4OneLibrty OLP 1.80 7.1 14 27.70 21.02 25 25.27 -2.5OneSmart n ONE ... ... ... 14.69 8.56 491 13.47 +23.5OneMain OMF ... ... 16 36.32 22.10 400 33.77 +29.9ONEOK OKE 3.18f 4.8 48 67.31 47.14 2113 66.38 +24.2Ooma n OOMA ... ... ...dd 13.45 7.30 119 11.75 -1.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 50 51.22 -.3Opp RUT n OMFS ... ... ... 26.91 24.71 0 26.77 +2.5OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.85 +.2OppSmCap RWJ .59e .8 ...q 73.30 60.34 17 72.13 +3.2OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 45 37.27 +1.9OpR1000V 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 26.32 +.8OpIntRev n REFA ... ... ... 30.89 25.65 0 27.98 +.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.76 -.5Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.81 -.8OppGlRv n ESGF ... ... ... 33.63 28.29 31.56 +.5OppenFin RWW .58e .9 ...q 74.63 57.67 2 67.59 -2.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 59 29.10 +8.6Oracle ORCL .76 1.6 57 53.48 43.74 12498 46.46 -1.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 443 17.57 +1.0OrbitATK OA 1.28 1.0 23 134.59 95.84 122 133.70 +1.7OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 627 7.42 -20.0tOrchidsPP TIS 1.40 31.2 7 15.74 4.91 336 4.49 -64.9OrientPap ONP ... ... 3 2.45 .75 4 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 400 28.05 +9.6OrionGpHl ORN ... ... ...dd 8.38 5.17 39 7.46 -4.7Orix IX ... ... ... 100.03 77.52 39 86.74 +2.3OrmatTc ORA .49 .9 31 70.68 51.14 128 52.21 -18.4OshRusS n OUSM ... ... ... 27.78 24.76 31 27.09 +.2OshIntQ n ONTL ... ... ... 29.06 25.73 5 26.87 -2.8OshkoshCp OSK .96 1.2 18 100.26 62.87 464 77.60 -14.6OsiskoGl n OR .20 ... ... 14.39 9.31 271 10.31 -10.8OutfrontM OUT 1.44 7.4 11 25.30 17.75 440 19.50 -15.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 301 3.56 +29.9OwensMin OMI 1.04 6.4 10 32.76 14.26 540 16.36 -13.3OwensCorn OC .84 1.3 20 96.52 60.62 1555 64.36 -30.0OwensIll OI ... ... 15 25.90 17.95 1261 19.10 -13.8OwensRM ORM .80f 4.9 11 18.72 13.71 25 16.30 +1.8OxfordInds OXM 1.36f 1.7 20 84.32 52.89 168 81.50 +8.4P-QPBF Engy PBF 1.20 2.6 14 46.40 18.48 2383 45.58 +28.6PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 311 19.75 -5.7PCM Fund PCM .96 8.1 ...q 12.13 10.15 21 11.79 +1.9PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 2038 43.83 -2.2PGT Inc PGTI ... ... 26 20.80 11.18 771 20.35 +20.8PHH Corp PHH ... ... ...dd 15.00 8.01 63 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 1 49.96 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 31 51.67 -.5Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 65.50 -5.4PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.63 7 57.02 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.35 99.30 6 99.78 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 49 102.67 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 144 100.19 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 14 100.57 -4.8PimShMat MINT .82e .8 ...q 101.87 101.39 520 101.59 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 17 52.71 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.74 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 110.77 -8.8PJT Part n PJT .20 .4 ...dd 56.62 35.47 111 56.49 +23.9PLDT Inc PHI 1.60e 6.1 ... 38.54 25.50 64 26.22 -12.8PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 121 27.45 -3.0PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 31 24.96 -1.5PNC PNC 3.00 2.0 14 163.59 116.63 1944 148.50 +2.9PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 209 39.00 -3.6POSCO PKX ... ... ... 93.12 58.50 141 82.11 +5.1PPDAI n PPDF ... ... ...dd 13.68 6.39 548 7.43 +4.5PPG s PPG 1.80 1.8 17 122.07 100.36 1036 102.50 -12.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 15 25.19 -1.6PPL Corp PPL 1.64 6.0 12 40.20 26.62 4629 27.50 -11.1PQ GrpH n PQG ... ... 33 17.65 12.88 143 16.05 -2.4PS BusPk PSB 3.40 2.8 30 137.60 107.91 113 119.85 -4.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 10 24.68 -2.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 1 24.58 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 57

PS BusP pfY PSBpY ... ... ... 24.78 22.04 23 22.39 -9.0PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 16 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 22.84 -9.5PVH Corp PVH .15 .1 20 163.78 102.05 577 158.54 +15.5PcrTrnd750 PTLC ... ... ...q 30.73 25.70 132 29.34 +2.5PcrTrnd450 PTMC ... ... ...q 32.86 27.62 62 32.07 +3.1PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 33 32.87 +8.7PacrCash n GCOW ... ... ... 34.59 29.33 10 31.08 -1.3PacrTrendp PTEU ... ... ... 33.39 28.11 25 29.28 -4.6Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.31 +4.3Pac Cash n CALF ... ... ... 28.47 22.60 1 28.00 +7.3PacDvCsh n ICOW ... ... ... 31.03 25.13 2 29.20 -.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 72 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.6 ... 33.49 21.19 5 26.80 -5.0PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.20 -10.2PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 2 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 3 21.07 -12.8PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.78 -15.7PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 19.95 -18.8PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.13 -17.1PacGE 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 19 131.13 101.55 469 121.87 +1.1Pagsegur n PAGS ... ... ... 39.97 30.32 2159 35.05 +10.6PalatinTch PTN ... ... ...dd 1.59 .34 2187 1.18 +37.4sPaloAltNet PANW ... ... ...dd 207.94 115.01 1165 209.15 +44.3PampaEng PAM ... ... ... 72.98 46.25 492 52.41 -22.1Pandora P ... ... ...dd 9.98 4.09 3785 7.39 +53.3PanhO&G PHX .16 .8 ...cc 25.30 17.65 15 20.20 -1.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 20 13.79 +47.5ParaGold n PZG ... ... 4 1.80 1.16 28 1.53 +17.7ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1259 14.78 -6.8Paretem rs TEUM ... ... ...dd 3.59 .50 646 2.36 +14.0ParkEl PKE .40 2.0 48 20.50 14.19 61 20.48 +20.1ParkHot n PK 2.20f 7.0 ... 31.73 23.91 2697 31.45 +9.4ParkNatl PRK 3.84f 3.3 19 116.75 92.42 26 114.66 +10.3tParkDrl PKD ... ... ...dd 1.48 .49 939 .50 -50.1ParkerHan PH 3.04f 1.7 22 212.80 152.01 791 177.48 -11.1ParsleyEn PE ... ... 50 33.43 21.12 7629 29.93 +1.7PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 25.06 -2.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 21 26.20 -2.4PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 23 28.08 -2.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 11 25.46 -3.1PartyCity n PRTY ... ... 13 17.00 9.50 677 14.40 +3.2PaycomSft PAYC ... ... 97 118.45 62.17 544 103.05 +28.3PeabodyE n BTU .60 1.4 ... 42.77 22.58 652 41.46 +5.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.51 7.62 248 12.08 +23.0sPebblebrk PEB 1.52 3.7 23 40.67 30.15 1166 40.98 +10.3Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.54 -2.9Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 3 24.49 -4.9Pedevco rs PED ... ... ... 1.15 .26 107 .31 -3.1Pembina g PBA 1.50 ... 25 36.99 29.28 358 33.86 -6.4PengthE g PGH .04 ... ...dd 1.23 .54 191 .83 +3.8Penney JCP ... ... 6 5.63 2.25 17212 2.34 -25.9PennaRE PEI .84 8.2 14 13.02 8.86 1010 10.23 -14.0PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 13 22.65 -10.0PenRE pfC PEIpC 1.80 8.3 ... 26.98 19.44 8 21.78 -15.9PenRE pfD PEIpD 1.72 8.2 ... 25.83 19.01 15 20.88 -16.8PennyMFn PFSI ... ... 7 25.20 16.00 147 20.70 -7.4PennyMac PMT 1.88 10.1 19 18.78 14.87 304 18.60 +15.7Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 6 25.70 +1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 36 25.23 +.2Penske PAG 1.40f 2.9 11 54.83 38.33 358 48.28 +.9Pentair PNR .70 1.5 14 74.84 43.51 1034 45.42 -35.7Penumbra n PEN ... ... ...dd 159.35 77.75 209 156.00 +65.8PerfFood n PFGC ... ... 22 36.25 25.40 538 34.95 +5.6PerkElm PKI .28 .4 29 84.49 62.43 317 75.62 +3.4PermRck n PRT ... ... ... 16.69 15.00 65 15.81 +2.0Prmian PBT .56e 5.6 28 10.30 7.80 48 10.02 +13.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1034 75.11 -13.8PetChina PTR .70e .9 ... 82.69 60.69 140 78.17 +11.8PetrbrsA PBR/A ... ... ... 14.98 6.96 28553 11.02 +12.1Petrobras PBR ... ... ... 17.20 7.61 97378 12.78 +24.2Pfenex PFNX ... ... ...dd 8.42 2.07 313 5.80 +118.0Pzer PFE 1.36 3.8 14 39.43 31.67 16571 35.89 -.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.43 4.89 170 5.76 -1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 79.40 5519 81.61 -22.8PhilipsNV PHG .88e 2.1 ... 43.45 34.99 1148 42.13 +11.5Phillips66 PSX 3.20f 2.7 27 122.38 75.85 1631 118.82 +17.5Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 254 50.73 -3.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 298 5.55 -14.5PhysRltTr DOC .92f 6.2 39 21.85 14.13 843 14.88 -16.2PiedmOfc PDM .84 4.5 9 21.77 16.69 676 18.64 -4.9Pier 1 PIR .28 11.8 13 5.92 2.15 823 2.38 -42.5PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.26 +2.4Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.75 PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.47 -2.7PimcoCA PCQ .92 5.8 ...q 17.89 14.43 51 15.99 -7.4PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 130 8.16 -19.7PimcCA3 PZC .72 7.1 ...q 12.97 9.55 13 10.14 -2.9PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 63 17.57 +2.2sPimCpOp PTY 1.56a 8.5 ...q 18.30 15.86 238 18.30 +11.2PimDyCrd PCI 1.97 8.4 ...q 23.53 21.61 345 23.40 +4.3PimDyInco PDI 2.65a 8.4 ...q 31.61 28.60 188 31.43 +4.6PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 38 12.15 +4.0PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 154 10.69 +2.5PimStPls PGP 2.20 15.9 ...q 19.85 12.37 50 13.80 -10.3PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 445 8.14 +9.1PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 30 27.28 +5.3PimcoMuni PMF .98 7.5 ...q 14.23 12.29 39 13.02 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 86 12.90 -2.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 112 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 18 11.59 -9.3PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 16 10.50 -12.5PimcNY3 PYN .63 7.3 ...q 10.27 8.50 17 8.65 -12.8PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 129 9.52 +3.7PinnaclFds PF 1.30 2.0 13 66.67 52.25 810 63.78 +7.2PinWst PNW 2.78 3.6 18 92.42 73.81 482 78.02 -8.4PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 30 14.71 -6.6PionEnSvc PES ... ... ...dd 6.35 1.60 645 5.70 +86.9PionFltRt PHD .72 6.3 ...q 12.22 11.27 72 11.43 -.3PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 63 9.49 -2.3PioMuAdv MAV .84 7.6 ...q 11.88 10.50 51 10.99 -3.3PioMunHi MHI .84 7.3 ...q 12.35 11.10 47 11.47 -3.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 1507 193.23 +11.8PiperJaf PJC 1.50f 2.0 13 99.80 52.75 80 75.20 -12.8PitnyBw PBI .75 8.6 6 16.13 8.30 2048 8.70 -22.2PitnyBw 43 PBIpB 1.67 7.1 ... 26.96 21.46 102 23.55 -3.4PivotSft n PVTL ... ... ... 19.62 15.11 406 17.83 +13.4PlainsAAP PAA 1.95 8.4 30 26.98 18.38 3655 23.32 +13.0PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 2134 24.13 +9.9PlanetFit n PLNT ... ... 2 41.67 21.03 862 38.87 +12.2sPlantron PLT .60 .8 24 72.75 41.28 250 72.69 +44.3PlatfmSpc PAH ... ... 16 14.82 9.09 2640 11.36 +14.5PlatGpM rs PLG ... ... 1 1.23 .12 989 .13 -58.9PlayAGS n AGS ... ... ... 24.04 16.66 144 22.95 +24.1tPlymInd n PLYM 1.50 9.9 ...dd 19.00 16.07 48 15.09 -18.3PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 82.77 323 113.82 -8.2PolyMet g PLM ... ... ...dd 1.36 .57 77 .81 -6.3PolyOne POL .70 1.6 20 47.48 34.15 229 42.53 -2.2PortGE POR 1.45f 3.5 20 50.11 39.02 642 41.29 -9.4PostHldg POST ... ... 46 88.93 70.66 424 76.52 -3.4PowrREIT PW ... ... ...dd 8.69 5.50 3 6.05 -1.7PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 1 77.53 -5.5PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 1 28.40 +4.1PS GrMult PSMG ... ... ... 14.48 12.86 8 13.97 +1.1PS BalMul PSMB ... ... ... 13.94 12.78 13.50 +.2PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.70 -1.2PSCrudeDS DTO ... ... ...q 173.13 57.10 9 61.00 -31.3PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 7 9.86 -6.4PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.48 3.71 1 6.30 +23.7PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 1140 18.29 +10.1PwShCurH DBV ... ... ...q 24.90 21.17 24.31 +2.5PS Engy DBE ... ... ...q 17.40 10.78 83 17.11 +17.8PS PrcMet DBP ... ... ...q 40.26 35.71 38 38.26 -.6PS Silver DBS ... ... ...q 27.91 23.50 25.03 -3.8PS Agri DBA ... ... ...q 20.31 18.18 369 19.23 +2.5PS Oil DBO ... ... ...q 12.75 7.40 373 12.45 +22.7PS Gold DGL ... ... ...q 43.28 38.49 7 41.21 -.4PS BasMet DBB ... ... ...q 19.94 15.29 117 18.66 -3.9PS USDBull UUP ... ... ...q 25.29 23.09 472 24.68 +2.7PS USDBear UDN ... ... ...q 23.27 21.32 74 21.86 -2.3PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 6 49.60 +9.2PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 5 38.43 -.8PSAerDef PPA .50e .9 ...q 59.40 45.31 89 57.65 +7.0PwShBio PBE .57e 1.1 ...q 54.28 41.36 5 51.05 +8.2PS BldCns PKB .07e .2 ...q 36.44 28.22 176 30.88 -11.0PwSClnEn PBW .07e .3 ...q 27.17 4.07 25 26.24 +3.5PS EnEx PXE .50e 1.9 ...q 27.45 17.35 334 26.31 +14.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.47 -4.1PwSLgCG PWB .21e .5 ...q 45.43 35.60 103 45.21 +9.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 140 36.56 -5.8PwShLeis PEJ .15e .3 ...q 46.93 39.50 2 46.57 +5.4PowShMkt PWC .97e 1.0 ...q 103.21 84.50 2 101.46 +6.5PwShMda PBS .27e .9 ...q 31.86 26.87 2 30.55 +8.7PwSMidGr PXMG .19e .4 ...q 48.73 36.00 40 48.67 +14.6PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 31.12 -.6PwShNetw PXQ ... ... ...q 52.87 42.37 1 52.18 +12.8PS OilSv PXJ .28e 2.7 ...q 10.85 7.99 41 10.24 +7.3PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 42 64.73 +.9PS Retail PMR .34e .9 ...q 40.82 32.00 1 37.09 -.3PwSSmGr PXSG .08e .2 ...q 36.30 27.86 21 35.99 +12.0PwSSmVal PXSV .60e 1.9 ...q 32.36 27.39 1 32.07 +4.1PwSSemi PSI .04e .1 ...q 58.15 41.22 176 54.74 +8.5PwShSoft PSJ .10e .1 ...q 75.90 54.78 16 75.39 +18.7PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 56 30.57 +.4PwSZMicro PZI .15e .7 ...q 20.36 17.23 1 20.11 +4.0PSWHPrgE PUW .17e .6 ...q 28.11 24.08 26.33 -2.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 92 12.31 -1.1PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 785 18.35 -2.8PSCleantch PZD .44e 1.0 ...q 45.28 38.08 3 44.22 +4.6PSR2KEqW EQWS .41e .9 ...q 45.87 37.76 1 45.31 +4.3PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 0 48.65 +1.9PSRussl200 EQWL .80e 1.5 ...q 56.31 47.25 1 53.27 +.5PS US1K PRF 1.91e 1.7 ...q 120.82 102.26 73 113.78 +.2PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 1 36.89 -.5PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.95 -.3PS 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 2 27.65 +.2sPS SP SC n XSHQ ... ... ... 28.90 24.10 29.99 +11.1PS SP Val n SPVM ... ... ... 30.41 25.57 1 28.59 -1.1PS SP IntD IDHD ... ... ... 30.80 27.75 0 28.97 +.1PS SC High XSHD ... ... ... 26.03 23.12 3 24.82 -1.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.59 6 32.51 +4.4PSBldABd BAB 1.31 4.5 ...q 30.98 29.23 145 29.36 -4.3PS LowVol XRLV .46 1.3 ...q 36.20 30.24 6 34.33 +1.1PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 25 31.59 +1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 271 24.92 -2.9PS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 105 47.59 +2.9PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 63 46.19 +1.8PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 449 40.19 -5.3PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 87 25.68 +1.4PS EMkMom EEMO ... ... ... 22.52 17.03 13 19.88 -3.1PSS&PMom SPMO ... ... ...q 38.04 29.45 138 37.26 +8.3PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 141 33.36 -.9PSS&PVal SPVU ... ... ...q 37.53 30.66 1 34.59 -.5PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 31 23.63 -.9PS YuanDS DSUM .77 3.2 ...q 24.73 22.20 8 23.99 +3.7PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 23 24.68 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4568 23.00 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1084 46.84 -1.9PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 75 44.50 +4.7PS IntlBd PICB .57 2.2 ...q 28.77 25.77 7 26.41 -4.3PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 78 22.96 -3.9PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.93 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 52 25.73 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 7 23.88 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 170 25.08 -2.8PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 307 18.41 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 1344 14.44 -2.8PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1000 27.16 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 3 13.07 -.5PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 107 22.13 -.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 5 34.91 +1.5PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 25 45.41 PShIntlDev IDHQ .33e 1.3 ...q 25.51 22.10 3 24.45 +1.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 0 58.05 -1.5PSIndia PIN .12e .5 ...q 27.95 22.54 34 24.13 -8.6PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 82 21.79 +1.6Praxair PX 3.30 2.1 36 166.95 127.36 1282 157.50 +1.8PrecDrill PDS .28 ... ...dd 4.14 2.26 2153 3.79 +25.5PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 228 14.49 -28.4Prestige rs PBH ... ... 3 269.50 27.84 732 33.90 -23.7Pretium g PVG ... ... ... 12.44 6.17 1583 7.24 -36.5Primerica PRI 1.00 1.0 13 108.05 70.00 118 99.60 -1.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.39 -2.2PrinActGl GDVD ... ... ... 29.52 25.15 28.36 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 2 25.91 -1.4tPrinSpec n PREF ... ... ... 101.70 95.84 5 95.71 -4.6PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 27 16.97 -1.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 22 63.45 39.50 459 40.20 -29.7ProLogis PLD 1.92 3.0 24 67.53 55.21 2143 64.48 ProPetr n PUMP ... ... ... 22.88 10.84 1835 18.99 -5.8PrShtDow rs DOG ... ... ...q 71.12 55.56 58.56 ProShtDow DOG/O ... ... ...q 17.78 13.89 14.64 -2.0PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 ProShtMC MYY/O ... ... ...q 12.71 10.71 10.86 -3.1PrUltDow s DDM ... ... ...q 50.80 31.46 440 43.71 PrUltDow s DDM/O .79e .6 ...q 152.41 94.39 131.90 -.2ProUltMC s MVV ... ... ...q 45.38 32.29 18 42.73 ProUltMC MVV/O .11e .1 ...q 136.15 96.87 127.98 +4.0PrUltQQQ s QLD ... ... ...q 91.48 56.21 1355 84.53 +15.3ProUltSP s SSO .40e .4 ...q 125.72 88.00 1593 112.21 +2.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 16.33 +20.0ProShtHY SJB ... ... ...q 23.91 22.91 26 23.17 +.2ProUShBM rs SMN ... ... ...q 37.47 23.46 25.48 ProUShBM SMN/O ... ... ...q 18.73 11.73 12.74 -3.5Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 73.19 -12.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 47 53.01 -7.7ProSShOG DDG ... ... ...q 27.58 20.60 21.03 -8.5ProSShFn rs SEF ... ... ...q 27.40 21.80 22.76 ProSShFn SEF/O ... ... ...q 13.70 10.90 11.38 -1.6ProLCCre s CSM .67e 1.0 ...q 71.46 59.36 31 68.18 +2.1ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.05 -14.2ProHdgRep HDG ... ... ...q 46.26 43.95 1 45.67 +.8ProUltEM EET ... ... ...q 114.48 68.94 3 87.30 -7.1ProRaLS RALS .62e 1.7 ...q 38.35 36.43 0 36.84 -2.1ProUSL7-10T PST ... ... ...q 23.82 20.50 356 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.00 23.78 2 25.30 -.7ProShtEM EUM ... ... ...q 21.20 16.23 293 18.02 +.4ProUltEaf s EFO ... ... ...q 50.26 37.08 0 43.21 ProUltEafe EFO/O ... ... ...q 150.78 111.23 130.32 -1.8ProUEurop UPV ... ... ...q 66.95 48.62 2 57.40 -2.1ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 21 58.97 -10.6ProUltFin s UYG ... ... ...q 47.86 31.27 116 42.47 ProUltFin s UYG/O .51e .4 ...q 143.58 93.80 128.85 +.7ProShtRE REK ... ... ...q 17.94 15.62 1 16.51 +4.4ProShtChi50 YXI ... ... ...q 23.50 16.42 0 18.52 -3.7ProUltSem s USD ... ... ...q 54.11 25.72 46 48.71 ProUltSem s USD/O ... ... ...q 162.32 77.16 145.37 +18.7ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.17 -8.3PrUltTech s ROM ... ... ...q 111.39 63.94 25 104.77 +19.4ProUltJpn s EZJ ... ... ...q 50.46 33.95 2 42.60 ProUltJpn EZJ/O ... ... ...q 151.38 101.85 129.28 -.9ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 84 43.95 +11.0ProUltInd s UXI ... ... ...q 83.64 56.00 1 72.74 -.4PrUltHCr s RXL .63e .7 ...q 107.49 72.00 3 88.48 +.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 87.09 +6.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 39.62 -19.2ProUBasM UYM .15e .2 ...q 82.75 53.74 7 71.20 -3.8PrUlPR2K s URTY ... ... ...q 97.04 56.50 65 94.70 +15.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 120.35 +3.0ProUltSC s SAA ... ... ...q 114.83 75.95 2 113.19 +12.4ProUPD30 s UDOW ... ... ...q 116.82 56.93 1164 91.05 -3.4ProUlR2K s UWM ... ... ...q 79.57 54.70 292 78.39 +11.0ProSht20Tr TBF ... ... ...q 23.81 21.58 812 23.26 +6.4PUltSP500 s UPRO ... ... ...q 57.48 33.77 2693 47.52 PUltSP500 s UPRO/O .21e .1 ...q 172.45 101.32 143.36 +2.3ProUChin50 XPP ... ... ...q 113.86 59.43 4 84.30 +.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 142 32.27 +2.8PUVixST rs UVXY ... ... ...q 47.16 8.52 26183 10.97 +7.4ProVixST rs VIXY ... ... ...q 47.12 21.24 1705 27.93 +20.6PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 220 58.96 +58.4PrUCrude rs UCO ... ... ...q 34.67 12.36 3012 32.56 +38.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.79 +4.1PrSUltNG rs BOIL ... ... ...q 55.00 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.85 19.88 11 22.20 +5.0PrUltSilv AGQ ... ... ...q 39.51 28.47 221 32.01 -5.4PrUltShN s KOLD ... ... ...q 52.12 30.06 35 37.91 -4.4ProUShGld GLL ... ... ...q 80.66 63.08 74 69.20 +.1PrSUShAus CROC ... ... ...q 51.74 42.20 0 48.34 +5.7PrUltShYen YCS ... ... ...q 76.95 64.93 9 71.16 -5.1ProSUltGold UGL ... ... ...q 44.38 35.62 135 39.92 -1.8ProShtVx s SVXY ... ... ...q 139.47 9.53 10938 13.59 -89.4PrUShCrd s SCO ... ... ...q 52.16 15.33 1048 16.30 -33.6ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.27 +3.2ProUltEuro ULE ... ... ...q 18.97 15.34 14 16.32 -6.5ProUShEuro EUO ... ... ...q 24.37 19.46 129 22.51 +6.2ProctGam PG 2.87f 3.9 19 94.67 70.73 6508 73.77 -19.7ProgsvCp PGR .69e 1.1 23 62.99 42.10 1930 62.63 +11.2ProsHldg PRO ... ... ...dd 36.83 21.36 303 35.42 +33.9ProShtQQQ PSQ ... ... ...q 40.94 31.45 666 32.25 -9.4ProShSP rs SH ... ... ...q 33.81 28.14 1883 29.30 -2.9PrUShSP rs SDS ... ... ...q 51.68 35.66 3903 38.15 -7.1PrUShDow rs DXD ... ... ...q 49.50 30.08 32.88 PrUShDow DXD/O ... ... ...q 12.38 7.52 8.22 -5.4PUShtMdC MZZ ... ... ...q 24.14 16.91 17.20 -8.3PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PUShtQQQ QID/O ... ... ...q 17.87 10.37 10.76 -19.6PrShRs2K rs SRTY ... ... ...q 50.00 24.85 694 25.45 -21.4PrUShD3 rs SDOW ... ... ...q 33.24 15.67 3180 17.73 -9.1PUltShtF rs FINZ ... ... ...q 15.50 6.47 2 7.41 -8.6PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 4 14.05 +.4ProUShL20 TBT ... ... ...q 39.86 32.99 3739 37.92 +12.3PrShR2K rs RWM ... ... ...q 48.51 39.16 368 39.49 -6.6PrUShHC rs RXD ... ... ...q 36.46 24.68 1 28.44 -5.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 21.51 -11.1PrUShRE rs SRS ... ... ...q 37.33 28.35 16 31.47 +7.7PUShtR2K TWM ... ... ...q 23.16 14.80 730 15.04 -13.9PrUShtSC SDD ... ... ...q 21.14 13.03 13.25 -15.1PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PUShChi50 FXP/O ... ... ...q 25.79 12.37 14.93 -12.7PS DecRt n EMTY ... ... ... 38.59 31.27 1 33.67 +.5PUShtIndl SIJ ... ... ...q 22.12 14.55 5 15.91 -5.5PS OnlSt n CLIX ... ... ... 50.04 37.63 7 47.60 +21.1tPrShtSmC SBB ... ... ...q 39.75 32.28 1 31.59 -7.9PUPShtMC SMDD ... ... ...q 15.02 8.80 4 8.97 -10.6PrSh K1 n OILK ... ... ... 26.41 16.51 9 25.68 +18.6PUShtEur EPV ... ... ...q 37.85 26.83 10 30.09 -2.9PUShtSPX rs SPXU ... ... ...q 64.48 36.76 39.68 PUShtSPX SPXU/O ... ... ...q 16.12 9.19 9.92 -12.8PrUOGEx rs UOP ... ... ...q 22.60 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 25.25 -4.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.13 188 62.95 -1.7PUltShEafe EFU ... ... ...q 27.50 19.90 3 22.43 -1.6PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 38.17 -9.3PrUltBra rs UBR ... ... ...q 107.88 51.76 7 66.43 -14.9PrSht20yTr TTT ... ... ...q 31.13 25.95 468 28.78 +8.2ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.45 -3.3PUltShOG DUG ... ... ...q 53.46 28.56 64 30.79 -16.8PS MngdF FUT ... ... ... 41.47 39.00 0 39.95 -.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.50 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 42.52 +1.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.23 ProSPxTch SPXT .23p ... ...q 55.03 47.78 4 51.97 -.6ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.22 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.71 +.4PrUltPFn FINU .29e .3 ...q 134.30 60.50 21 98.87 -6.2PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 22 75.77 -1.6ProSht7-10y TBX ... ... ...q 29.77 27.55 96 29.40 +3.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrUShBrz s BZQ/O ... ... ...q 15.40 6.41 9.21 +.5PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 53.99 -1.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 45 55.97 +1.4PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 74.30 -3.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.10 -2.2PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.68 +5.7PrUltShtTc REW ... ... ...q 23.63 12.49 3 12.69 -22.9PrUShtFn SKF ... ... ...q 29.44 18.61 21 19.92 -4.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 PUShtSem SSG/O ... ... ...q 17.63 7.35 7.64 -26.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 4 37.66 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 9 29.09 +4.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 2 57.71 -1.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.14 -.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 14 25.60 -1.2ProspBcsh PB 1.44 1.9 19 79.20 55.84 337 74.39 +6.2Protalix PLX ... ... ...dd .99 .39 177 .43 -35.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 63.10 95 119.45 +16.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 185 27.89 +3.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2196 100.38 -12.7Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 24 25.40 +.6PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 38 25.36 +.3PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 73 13.78 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 1 26.04 -.6PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 23 26.33 +.9Prud UK PUK 1.49e 3.0 ... 55.36 44.67 186 50.37 -.8PruShHiY ISD 1.32 9.4 ...q 15.66 13.98 137 14.03 -5.0PSEG PEG 1.80 3.5 18 53.28 41.67 2333 51.93 +.8PubStrg PSA 6.80 3.3 23 219.93 180.48 564 207.14 -.9PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 14 24.91 -.9PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 53 24.55 -2.6PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 18 23.86 -4.5PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 31 23.77 -4.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 26.06 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 25 25.97 -1.8PubSt pfG PSApG ... ... ... 25.63 22.49 23 23.92 -4.1PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 39 23.88 -4.6PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 12 23.63 -5.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 20 23.87 -4.6PubSt pfC PSApC ... ... ... 26.45 23.05 19 24.50 -3.8PubSt pfB PSApB ... ... ... 26.69 23.90 7 25.09 -2.3PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 19 25.45 -4.1PulteGrp PHM .36 1.2 17 35.21 22.52 2924 30.12 -9.4PureStrg n PSTG ... ... ...dd 24.31 11.90 7712 20.99 +32.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 24 9.26 +2.7PMMI PMM .44 6.2 ...q 7.72 6.89 83 7.07 -4.6PMIIT PIM .31 6.6 ...q 4.89 4.61 79 4.71 -1.3PMOT PMO .71 6.1 ...q 12.85 11.44 94 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 195 5.40 +1.3PzenaInv PZN .41e 4.3 21 13.15 8.53 21 9.57 -10.3Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 310 57.05 +54.8QEP Res QEP .08 .6 37 13.75 7.02 3785 13.04 +36.3sQIAGEN QGEN ... ... 40 36.34 30.20 1481 36.28 +17.3QTS RltTr QTS 1.64 4.5 33 61.55 31.58 697 36.61 -32.4QuadGrph QUAD 1.20 6.2 9 31.29 17.73 214 19.26 -14.8QuakerCh KWR 1.48f 1.0 31 165.93 129.98 29 154.66 +2.6QuaCare QCP ... ... ... 22.91 12.25 151 21.09 +52.7QuanexBld NX .16 .9 23 24.60 16.50 134 17.45 -25.4QuantaSvc PWR ... ... 24 40.11 30.23 856 35.60 -9.0tQntmDSS rs QTM ... ... 41 8.74 3.30 248 3.31 -41.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 27.06 +3.7QnForSm n FFSG ... ... ... 27.15 24.51 14 26.19 +1.5QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.40 -.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 64 28.34 +3.6InspCpBd n IBD ... ... ... 28.29 24.07 24.40 -3.3QuaInsp n ISMD ... ... ... 28.33 23.78 2 27.97 +5.8QuaInsLg n BLES ... ... ... 30.44 25.93 11 28.54 +.4FormInco n FFTI ... ... ... 27.57 23.88 128 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 13 28.31 +2.8QuanReal n QXRR ... ... ... 26.19 23.44 2 25.23 -.2QuanDyn n XUSA ... ... ... 28.95 25.12 5 28.52 +2.1QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.19 -2.0QuanGrw n QXGG ... ... ... 29.10 25.66 28.35 +2.0Qudian n QD ... ... ... 34.91 8.59 1447 8.96 -28.5QstDiag DGX 2.00f 2.0 19 112.97 90.10 538 100.89 +2.4QuintEn n QES ... ... ... 10.67 7.10 23 8.99 -.1QuormHl n QHC ... ... ... 10.00 2.91 318 4.25 -31.9QuotientTc QUOT ... ... ...dd 17.85 10.35 571 13.25 +12.8Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 31 22.75 -3.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 13 25.45 +1.1Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 27 23.27 -2.1Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 24 23.90 +.6Qwest53 CTY 1.53 7.3 ... 25.57 18.66 60 20.82 -5.4Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 19 21.93 -3.1Qwest 56 CTAA ... ... ... 27.77 21.51 9 24.70 Qwest57 n CTDD ... ... ... 25.97 20.51 40 22.20 -3.0Qwest56 n CTBB ... ... ... 25.60 19.86 99 21.88 -2.8R -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 41 21.64 -6.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 325 22.17 -6.5RH RH ... ... 64 109.53 41.52 843 102.34 +18.7RLI Corp RLI .88f 1.3 27 67.98 50.34 135 66.63 +9.8RLJ LodgT RLJ 1.32 5.7 13 23.96 18.68 1758 23.00 +4.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 55 25.48 -5.7RPC RES .40 2.2 24 27.07 16.70 962 18.06 -29.3RPM RPM 1.28 2.5 18 56.69 46.36 492 51.04 -2.6RSP Perm RSPP ... ... 79 51.51 28.76 1769 45.17 +11.0RYB Edu n RYB ... ... ...cc 31.80 15.50 69 17.03 +.9RadianGrp RDN .01 .1 9 23.49 14.06 1092 16.23 -21.3RadiantLog RLGT ... ... 68 6.59 3.46 23 4.06 -11.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.27 2 25.46 -1.6RafaelHl n RFL ... ... ... 9.01 3.05 45 8.41 +71.6sRLauren RL 2.00 1.5 23 136.43 66.06 2125 134.80 +30.0RamcoG RPT .88 7.4 9 15.00 11.15 388 11.82 -19.8tRamcG pfD RPTpD 3.63 7.1 ... 58.62 48.87 1 50.80 -11.9RangeRs RRC .08 .5 16 23.99 11.93 8013 15.12 -11.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 24 8.85 -4.1RJamesFn RJF .88f .9 21 102.17 71.35 784 100.50 +12.9RayAdvM RYAM .28 1.5 24 22.96 12.68 855 18.31 -10.5RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 128.73 -10.6Rayonier RYN 1.08f 2.8 41 39.14 27.71 546 38.27 +21.0Raytheon RTN 3.47f 1.6 31 229.75 158.32 1480 213.94 +14.4RealityETF DIVY .46p ... ...q 28.89 25.25 3 26.82 +2.9RltDvcDiv LEAD ... ... ...q 34.32 28.07 2 32.75 +2.5RealDivc 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 1801 24.07 -9.2RltyInco O 2.53 4.8 30 60.05 47.25 1369 52.79 -7.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 148 28.21 -8.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 92 173.58 86.26 1279 165.09 +37.5RedLionH RLH ... ... ...dd 11.70 6.15 262 10.15 +3.0RedwdTr RWT 1.20f 7.3 12 17.45 14.29 264 16.43 +10.9Reeds REED ... ... ... 3.35 1.30 16 2.70 +74.2RegalBel RBC 1.12f 1.4 17 87.50 67.84 100 80.55 +5.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1081 57.38 -17.1RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 455 .25 +47.1tRegHlt pfA RHEpA 2.72 106.1 ... 22.90 2.74 23 2.56 -68.0RegnlMgt RM ... ... 16 36.73 19.49 45 36.02 +36.9RegionsFn RF .36 1.9 17 20.21 13.03 8644 19.14 +10.8Regions pfA RFpA 1.59 6.2 ... 25.95 25.23 29 25.84 +2.0Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 64 27.21 -4.3Regis Cp RGS ... ... ...cc 17.46 9.23 144 17.20 +12.0ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 345 150.31 -3.6ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 96 27.59 +.3ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 32 25.73 -8.1RelStlAl RS 2.00 2.1 21 96.45 68.46 535 94.03 +9.6RELM RWC .08 2.1 19 4.80 3.40 41 3.75 +5.6RemaxHld RMAX .80f 1.5 61 67.50 43.85 69 53.90 +11.1RenaisIPO IPO .02e .1 ...q 30.61 24.59 0 28.95 +2.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 23.61 -3.2RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 446 123.75 -1.5RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 27 24.88 -1.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.54 +.1ReneSola rs SOL ... ... ... 3.79 2.12 47 2.68 +.8RennFund RCG ... ... ...q 2.20 1.13 0 1.59 +5.5Renren rs RENN ... ... ...dd 18.70 6.01 223 8.78 -15.5RepubSvc RSG 1.38 2.0 31 69.40 60.26 1169 67.67 +.1ResMed RMD 1.40 1.4 50 104.78 69.59 749 103.13 +21.8ResolEn rs REN ... ... ... 42.00 23.64 623 34.05 +8.2ResoluteF RFP ... ... ...dd 12.15 4.10 354 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 3 25.96 +1.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 129 9.94 +6.1RestBrnds QSR 1.80 3.1 19 68.89 53.09 1421 57.95 -5.7RetailProp RPAI .66 5.7 11 13.78 10.84 1400 11.66 -13.2RetractTc RVP ... ... ...dd 1.48 .54 14 .88 +28.8RevGp n REVG .20 1.1 ... 33.15 16.79 296 17.53 -46.1Revlon REV ... ... ...dd 27.90 15.60 105 17.40 -20.2RexAmRes REX ... ... 17 102.00 70.48 81 72.32 -12.6RexahnPh rs RNN ... ... ...dd 4.37 1.42 253 2.16 +6.9RexfordIR REXR .64f 2.1 53 32.91 26.32 2254 31.18 +6.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 23.61 -8.1RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 0 23.44 -5.5Rexnord RXN ... ... 20 31.44 22.43 335 29.06 +11.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 62.09 +6.1RiceMidstr RMP 1.22f 6.6 14 25.34 16.87 559 18.55 -13.6RingCentrl RNG ... ... ...dd 81.20 32.70 416 74.00 +52.9RingEngy REI ... ... ...dd 17.35 10.88 493 14.96 +7.6RioTinto RIO 2.27e 3.9 ... 59.66 37.66 1469 57.60 +8.8RitchieBr RBA .68 2.0 39 35.17 24.08 353 33.94 +13.4RiteAid RAD ... ... 2 4.21 1.38 6358 1.66 -15.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 21 21.26 +6.2tRiv/Doubl n OPP ... ... ... 19.76 17.25 47 17.27 -6.0RoadrnTrn RRTS ... ... 3 9.75 1.98 136 2.16 -72.0RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1186 63.75 +14.8RockwlAut ROK 3.68f 2.1 26 210.72 155.81 933 178.90 -8.9RockColl COL 1.32 1.0 22 139.63 103.25 698 137.81 +1.6RogCm gs RCI 1.57 ... 13 54.95 43.11 579 47.89 -6.0Rogers ROG ... ... 32 184.00 105.00 268 116.26 -28.2Rollins s ROL .56 1.1 62 54.25 39.90 289 50.32 +8.1Roper ROP 1.65 .6 30 292.97 225.74 469 281.95 +8.9sRosettaStn RST ... ... ...dd 16.49 8.71 207 16.45 +31.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2229 16.08 +2.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.50 -1.5RoyalBk g RY 3.76 ... ... 87.10 68.56 1103 76.91 -5.8RBScotlnd RBS ... ... ... 8.74 6.24 782 7.87 +3.0RBSct 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 25.35 142 25.48 +.1RylCarb RCL 2.40 2.2 14 135.65 103.76 1437 106.70 -10.5RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1302 72.72 +6.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 5324 69.72 +4.5RoyceGVal RGT .10e ... ... 11.73 9.39 26 10.90 +.8RoyceMC RMT .63e 6.3 ...q 10.07 8.09 116 10.03 +6.3Royce RVT 1.20e 7.3 ...q 17.18 14.02 200 16.53 +2.2RubiconPrj RUBI ... ... ...dd 5.79 1.48 364 2.34 +25.1Rudolph RTEC ... ... 22 33.15 21.10 109 32.25 +34.9Ryder R 2.08f 3.0 17 90.26 64.10 518 69.67 -17.2RyersonH RYI ... ... 42 12.90 7.65 152 11.75 +13.0RymanHP RHP 3.40f 4.1 17 83.20 57.78 239 82.53 +19.6S -sS&P Glbl SPGI 2.00f 1.0 29 201.50 139.76 1273 199.82 +18.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 1999 114.03 +1.5SCANA SCG 2.45 6.9 9 71.28 33.61 880 35.47 -10.8SCE TrV n SCEpK ... ... ... 29.56 24.70 18 25.51 -3.5SCE I pfF SCEpF 1.41 ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 58

SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 13 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.27 25.05 9 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.2 ... 28.94 23.96 15 25.60 -.8SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 39 22.51 -6.3SJW SJW 1.12a 1.8 22 69.29 47.25 90 62.54 -2.0tSK Tlcm SKM ... ... ... 28.97 22.74 708 22.85 -18.1SLGreen SLG 3.25 3.4 28 109.00 89.46 631 95.72 -5.2SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.54 +1.8SM Energy SM .10 .4 ...dd 28.20 12.29 3657 25.89 +17.3Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 209.32 3447 247.91 +.2SpdrGold GLD ... ... ...q 129.52 114.80 8818 123.59 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 17 35.12 -2.2SpdrNoANR NANR ... ... ...q 37.79 30.22 23 36.53 +3.0Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 91.00 +1.3SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2259 40.90 +.5Spd MsciCh XINA ... ... ... 26.62 20.65 0 23.25 -2.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.84 6 104.48 -.1Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 55.13 +2.4Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 63.98 -2.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.00 +1.7SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.85 -2.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 62.97 -1.6S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 26 111.88 +4.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 75.95 +.7SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 2 63.35 -1.8SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 9 65.33 +.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 3 69.05 -2.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 2 79.39 +.7SpdEMkt s SPEM ... ... ...q 42.47 32.81 123 37.48 -1.8SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 57 33.23 +1.2SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 361 52.05 +6.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 135 47.23 -3.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.94 22 50.63 -2.6SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 65 39.88 -3.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 41 38.96 -.1SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 5 49.28 -4.9SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 249 40.17 -.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 71 35.99 +1.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 241 31.87 +.5SP Mid MDY 2.94e .8 ...q 363.70 307.28 709 355.37 +2.9S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 75923 272.80 +2.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 7 27.28 +3.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.79 -2.5SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 6 38.53 +.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 437 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.31 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 1 76.88 +3.1SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 336 47.40 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 68.20 +3.0SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 2 82.59 +4.0SpdrBiot s XBI .44e .5 ...q 97.98 66.66 1502 92.73 +9.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 297 92.49 -2.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 1 84.78 -.8SpdrHome XHB .15e .4 ...q 47.20 37.17 3948 39.50 -10.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3879 49.96 +5.5SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.05 6 61.02 +5.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 283 30.91 +.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 240 32.08 +2.5SpdrLCpG s SPYG ... ... ...q 35.96 29.32 376 35.14 +6.5SpdrLCapV s SPYV ... ... ...q 32.54 27.93 209 30.00 -2.2Spd MidC s SPMD ... ... ...q 35.10 29.60 154 34.82 +4.4SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 25 162.53 +4.5SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 19 104.12 +1.2SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 9 92.93 +10.9SpdrSemi s XSD .16e .2 ...q 76.57 60.17 115 74.19 +6.3SpdrSCapG SLYG 8.53e .8 ...q 250.19 206.75 45 248.62 +9.3SpdrSCapV SLYV 7.98e 1.3 ...q 134.55 112.91 112 133.05 +5.8SpdrRs3K s THRK ... ... ...q 35.46 29.87 564 34.12 +2.7SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 136 89.05 -5.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 23 29.54 -1.1SpFcStIn n XITK ... ... ... 95.75 68.30 5 94.38 +20.8SPDR 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 0 102.24 +.2SpdrScored CBND .99 3.2 ...q 32.69 30.80 30.91 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 225 34.06 -3.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 779 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 19 56.14 +.9SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 38 42.91 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 17 31.79 -1.0SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 48.86 1373 53.27 +5.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 58 26.29 -8.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 420 33.27 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.51 25.09 9 25.28 -2.9SpdrEMBd EBND ... ... ...q 30.91 27.81 177 28.08 -5.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1648 27.40 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9891 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 375 30.19 -.8SP IntTip WIP .41e .3 ...q 60.27 54.71 151 55.17 -4.1SPLIntTB s BWX ... ... ...q 29.72 27.23 327 28.10 -1.2SpdrTrans s XTN .25e .4 ...q 69.36 51.96 5 65.13 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 1 70.52 +3.2SpdrHCSv s XHS .61e .1 ...q 68.48 56.18 2 67.67 +9.9SpdrHCEq s XHE 3.22e .1 ...q 76.70 57.57 30 76.33 +18.5SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 4 80.63 +16.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 15 25.49 -4.1SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 76 89.85 +7.5SpdAgBd n SPAB ... ... ... 28.84 27.57 370 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 51 54.96 -2.3SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 260 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 67 34.21 -6.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 61 58.36 -1.8SpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 5610 64.43 +9.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 0 120.65 +5.1SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2732 46.66 +3.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 334 47.86 -2.3SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 30 41.87 -3.7SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 24334 42.21 +13.5SpNuBST rs SHM ... ... ...q 48.95 47.51 666 47.79 -.3SpdrGendr SHE ... ... ... 75.63 66.23 5 71.82 +1.4SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 564 17.94 +4.7SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 72.11 -.6SpdrMetM XME .24e .6 ...q 39.62 27.86 1008 37.30 +2.6SpdrR1KMo ONEO ... ... ... 77.42 68.55 10 73.93 +1.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.92 -.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 186 36.61 -2.2SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 66.17 +2.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 7 90.28 -.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 11 77.77 +.7Spd SP600 SLY 3.97e 1.0 ... 144.53 117.23 17 143.19 +7.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.50 +1.8SpdrSCap n SPSM ... ... ... 32.20 28.11 133 31.92 +1.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 19 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 92.93 +1.7SPX Cp SPXC ... ... 15 35.72 23.41 142 35.14 +11.9SPX Flow n FLOW ... ... 43 54.92 31.10 313 45.35 -4.6SRC Eng SRCI ... ... 18 13.16 6.19 1771 12.44 +45.8STMicro STM .40 1.7 26 25.30 14.07 7065 23.79 +8.9SABESP SBS .39e 5.5 ... 11.96 6.90 1505 7.11 -32.0SabnR SBR 2.29m 4.7 23 50.00 36.80 14 48.40 +8.5SachemC n SACH .42 11.1 ... 5.10 3.30 30 3.79 -3.8SafeBulk SB .04 1.3 ... 4.00 1.76 211 3.06 -5.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 18 22.60 -5.4SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 2 22.54 -4.2SafegdSci SFE ... ... ...dd 14.40 10.75 66 13.00 +16.1SafeInco n SAFE .60 3.2 ... 20.00 15.57 27 18.94 +7.6SagaComm SGA 1.20 3.1 4 51.70 36.10 2 39.00 -3.6SailptTch n SAIL ... ... ...dd 26.92 12.82 12263 23.81 +64.2StJoe JOE ... ... 54 20.00 16.75 212 17.90 -.8Salesforce CRM ... ... ...cc 131.00 83.55 5960 128.74 +25.9SalMidMLP SMM 1.30 13.1 ...q 12.54 8.53 72 9.96 -9.6SallyBty SBH ... ... 10 21.36 14.05 1318 15.56 -17.1SJuanB SJT .77e 12.0 14 10.54 6.04 123 6.39 -22.5SanchezEn SN ... ... ...dd 7.65 2.78 3295 3.68 -30.7SanchzM rs SNMP 1.80 15.1 ...dd 14.50 9.35 27 11.95 +7.7SandRidge SD ... ... ... 21.90 13.02 357 13.98 -33.6SandRMiss SDT .22e 19.0 1 1.50 .73 166 1.18 +42.9SandRMs2 SDR .21e 12.5 1 1.74 .74 558 1.72 +102.1SandRdgP PER .50e 20.1 5 3.10 1.80 247 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.30 1051 4.67 -6.4Sano SNY 1.58e 4.1 ... 50.65 37.43 1348 38.64 -10.1SantCUSA SC .23e ... 6 20.46 11.12 1506 19.96 +7.2SantFn 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 6.5 ... 26.45 25.36 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 1 25.76 +.3SaratogaI SAR 2.00f 8.8 4 22.90 19.62 15 22.64 +1.2SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.85 +.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 239 37.57 +9.8SaulCntr BFS 2.08 4.3 16 65.43 46.71 21 48.69 -21.1SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.91 -1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 8647 71.22 +5.7SchndrNt n SNDR .24 .8 ... 30.32 19.32 710 29.21 +2.3SchwUSMkt SCHB .96e 1.4 ...q 69.07 57.99 416 66.22 +2.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 759 65.29 +2.4SchwLCGr SCHG .63e .8 ...q 76.83 62.63 192 75.28 +6.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.75 165 53.95 -1.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 206 54.71 +2.7SchUSSmC SCHA .76e 1.0 ...q 73.91 61.62 269 73.31 +5.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 835 27.38 -2.0Sch 1000 n SCHK ... ... ... 28.14 24.88 64 26.90 +2.4SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 260 29.77 +.3SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 105 36.25 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 253 30.56 +.5SchUSSmCo FNDA .36e .9 ...q 39.87 33.34 238 39.51 +4.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 234 37.72 +.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 14 37.64 +1.0SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 430 49.64 -3.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1784 34.19 +.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 418 50.42 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 402 39.57 -4.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 89 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 303 49.69 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 251 54.35 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 192 37.15 +1.4Schwab SCHW .40 .7 33 60.22 37.63 7279 58.14 +13.2Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 48 26.01 -3.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 77 25.84 -4.3SchwitMau SWM 1.72 3.8 16 48.06 36.26 176 44.79 -1.3SciApplic SAIC 1.24 1.5 24 90.84 60.21 184 85.49 +11.6 ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 6 25.58 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 343 7.50 +1.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 1806 2.80 -8.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.75 -.4ScorpT19 n SBBC ... ... ... 26.51 24.62 8 25.37 -.2Scotts SMG 2.12 2.5 20 110.12 76.60 636 85.58 -20.0ScrippsEW SSP .05p ... 41 20.35 10.69 291 12.79 -18.2Sea Ltd n SE ... ... ... 15.73 10.06 3254 14.61 +9.6SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4028.01 -8.7SeabGld g SA ... ... ... 13.70 9.50 590 11.00 -2.7SeacorHld CKH ... ... ...dd 59.00 31.90 246 51.14 +10.6SeacrMar SMHI ... ... ... 25.00 11.66 79 23.72 +102.7SeadrillLtd SDRL ... ... 1 .74 .15 12375 .46 +99.1Seadrill SDLP .40 11.1 ... 4.20 2.60 379 3.60 -1.6SealAir SEE .64 1.4 23 49.94 40.76 1499 45.62 -7.5Seaspan SSW .50 5.6 14 9.30 5.02 931 8.93 +32.3Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 15 25.48 +2.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.96 13 25.50 -.2Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 8 24.70 +.3Seaspn pfH SSWpH ... ... ... 24.96 20.14 24 24.30 +2.8Seaspn pfG SSWpG ... ... ... 25.20 21.98 16 24.92 +2.6Seaspan n SSWA ... ... ... 24.58 23.15 11 23.91 -1.7SeaWorld SEAS ... ... ...dd 18.50 10.42 1288 17.54 +29.3SelEngS n WTTR ... ... ... 21.96 11.22 508 15.97 -12.4SelMedHld SEM ... ... 13 19.78 13.30 359 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 37 24.84 -1.4SemGroup SEMG 1.89 7.7 ...dd 32.40 20.20 567 24.60 -18.5SemiMfg SMI ... ... 19 9.14 4.49 72 6.52 -23.8SempraEn SRE 3.58f 3.4 19 122.98 100.63 1511 105.21 -1.6Sempra pfA SREpA ... ... ... 104.97 96.11 19 98.36 -.8SendGrid n SEND ... ... ...cc 32.03 17.50 344 26.34 +9.9SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 195 68.13 -6.9SequansC SQNS ... ... ...dd 4.75 1.44 220 1.99 +4.2Seritage n SRG 1.00 2.4 ... 50.00 34.07 253 42.02 +3.9Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 4 23.62 -3.0ServiceCp SCI .68 1.8 25 40.28 31.52 503 37.49 +.5ServiceMst SERV ... ... 33 58.41 37.57 453 57.32 +11.8ServcNow NOW ... ... ...dd 182.59 99.01 1551 175.52 +34.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.34 -16.1ShakeShk n SHAK ... ... 89 59.91 30.12 439 58.41 +35.2ShawCm g SJR 1.18 ... ... 23.44 18.50 583 20.48 -10.3ShellMidst SHLX 1.39f 6.1 21 31.19 19.42 461 23.00 -22.9Sherwin SHW 3.44f .9 29 435.15 326.68 1039 386.48 -5.7ShinhanFn SHG ... ... ... 50.37 40.44 75 43.36 -6.6ShipFin SFL 1.40 9.8 12 15.98 12.30 699 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 81.55 909 143.05 +41.6Shutterstk SSTK ... ... 38 52.78 29.85 193 45.78 +6.4tSibanyeG SBGL .14r 5.3 ... 6.50 2.63 4721 2.62 -46.0SiderurNac SID ... ... ... 3.55 1.76 1663 2.36 -3.7SierraMt n SMTS ... ... ... 3.00 2.13 9 2.84 +14.5Sifco SIF ... ... ...dd 8.00 5.00 4 5.46 -18.0SignetJwlrs SIG 1.24f 2.9 7 77.94 33.11 1722 42.53 -24.8Silvrbow n SBOW ... ... ... 34.76 19.89 28 29.01 -2.4SlvrcpMt n SVM .02 ... ... 3.43 2.12 442 3.05 +16.4SimonProp SPG 7.80 4.9 21 173.02 145.78 1026 158.78 -7.5Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 69.24 -3.2SimpsnM SSD .88f 1.4 33 63.85 39.82 212 62.71 +9.2SinopcShg SHI ... ... ... 72.38 50.67 33 70.96 +24.5Siteone n SITE ... ... 70 81.64 48.19 228 75.95 -1.0SixFlags SIX 3.12 4.9 21 70.44 51.25 1083 63.80 -4.2Skechers s SKX ... ... 16 43.08 23.90 2071 30.26 -20.0Skyline SKY ... ... 32 32.89 5.07 154 30.36 +136.3Smart&Fnl SFS ... ... 18 13.95 4.45 287 4.75 -44.4sSmartsh n SMAR ... ... ... 21.70 18.06 496 22.23 +14.0Smith&N SNN .61e 1.7 64 40.41 33.72 601 36.36 +3.9SmithAO s AOS .72 1.1 35 68.39 53.23 627 64.43 +5.1Smucker SJM 3.12 2.8 15 134.12 99.57 981 109.84 -11.6SnapInc A n SNAP ... ... ... 21.75 10.50 13822 10.60 -27.4SnapOn SNA 3.28 2.2 15 185.47 140.83 271 151.76 -12.9SocCapH n IPOA ... ... ... 10.85 9.85 17 10.00 -.9SocCapH un IPOA/U ... ... ... 10.97 10.02 16 10.62 +.2SocQ&M SQM .99e 2.0 ... 64.20 32.38 3360 50.29 -15.3Sogou n SOGO ... ... ...cc 14.69 7.91 757 9.71 -16.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 617 16.61 -22.4Solitario XPL ... ... ...dd .88 .39 110 .43 -28.7SonicAut SAH .24 1.1 11 22.75 15.95 50 21.35 +15.7SonocoP SON 1.56 3.0 26 55.77 46.55 460 51.85 -2.4SonyCp SNE ... ... ... 53.91 36.25 806 46.46 +3.4Sothebys BID .40 .7 18 57.95 42.78 455 55.40 +7.4SourcC SOR 1.00 2.5 ...q 42.97 38.12 5 40.75 SoJerInd s SJI 1.12 3.4 28 37.55 25.96 491 32.64 +4.5SthcrssEn SXE ... ... ...dd 4.05 1.44 185 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.11 -8.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 3 21.65 -8.8tSCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 3 22.20 -7.9SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.20 -4.8SouthnCo SO 2.40f 5.4 49 53.51 42.38 4156 44.25 -8.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 41 26.43 -2.1SouthCo ef SOJB ... ... ... 26.25 23.71 51 24.87 -3.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 56 24.46 -3.9SthnCopper SCCO .23e .4 44 58.09 33.63 778 51.35 +8.2SwstAirl LUV .64f 1.2 9 66.99 49.76 8489 51.21 -21.8SwtGas SWX 2.08 2.8 23 86.87 62.54 452 73.55 -8.6SwGA Fn SGB .48f 2.2 16 24.00 18.50 5 21.80 -9.2SwstnEngy SWN ... ... 5 6.72 3.42 14789 4.45 -20.3SprkNtSE wi LOV ... ... ... 15.40 10.15 4 12.25 -3.2Sparton SPA ... ... 20 23.59 16.35 92 18.00 -21.9SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.64 -.3SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.78 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 0 67.70 -3.0SpdDbEMk EMTL ... ... ... 52.27 48.41 1 48.65 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 94 15.04 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.81 -.1SpectraEP SEP 3.01f 9.7 9 46.47 30.61 1055 30.85 -22.0SpectrmB SPB 1.68 2.1 15 138.45 60.13 663 79.50 -29.3tSpeedM TRK .60 3.5 18 23.47 16.88 24 16.99 -10.0SpF LgCap n FMDG ... ... ... 33.20 26.89 2 30.09 +7.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.30 -2.1Spire SR 2.25 3.2 20 82.85 60.09 478 70.35 -6.4SpiritAero SPR .48f .5 19 105.20 53.61 595 87.37 +.1SpiritAir SAVE ... ... 15 54.49 30.32 916 36.68 -18.2SpiritRltC SRC .72 8.3 13 8.81 7.16 4705 8.64 +.7SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.25 9 20.97 -15.6Spotify n SPOT ... ... ...dd 171.23 135.51 1083 154.59 +3.7tSpragueRs SRLP 2.61 11.4 13 30.75 22.75 8 22.80 -5.8Sprint S ... ... 3 9.02 4.81 6821 5.16 -12.4SprottSilv PSLV ... ... ...q 6.85 5.83 227 6.14 -3.2SprottGold PHYS ... ... ...q 11.15 9.83 379 10.62 +.3SprottPPP SPPP ... ... ... 9.91 7.69 101 8.52 -8.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.28 7540 55.55 +60.2STAG Indl STAG 1.39 5.3 36 28.95 22.42 478 26.30 -3.8STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.15 -.4STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.45 -2.8StageStrs SSI .20 6.4 ...dd 3.25 1.45 1306 3.14 +86.9SP Matls XLB .98e 1.7 ...q 64.17 52.57 3547 59.33 -2.0SP HlthC XLV 1.01e 1.2 ...q 91.79 75.65 7163 83.06 +.5SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9844 49.80 -12.5SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5484 105.97 +7.4SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 19155 76.57 +6.0SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 43128 27.94 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 9372 75.83 +.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 11200 69.80 +9.1SpdrRESel XLRE ... ... ...q 34.02 29.17 1538 31.04 -5.8SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12898 50.28 -4.6StdMotor SMP .84 1.9 26 54.73 40.56 54 44.54 -.8Standex SXI .72 .7 21 110.00 86.05 18 99.90 -1.9StanBlkDk SWK 2.52 1.7 20 176.62 135.79 861 146.37 -13.7StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 37 25.49 +1.1StanBlD un SWP ... ... ... 128.00 105.13 17 110.50 -10.0Stantec g STN .55f ... 17 29.25 22.80 6 25.50 -8.8StarGas SGU .47f 5.1 14 11.70 8.74 85 9.19 -14.5Starret SCX .40 5.9 22 9.40 5.80 7 6.81 -20.8Startek SRT ... ... 49 14.78 6.11 79 6.85 -31.3StarwdPT STWD 1.92 8.8 11 23.01 19.47 1323 21.81 +2.2StateStr STT 1.68 1.7 17 114.27 80.73 1807 100.71 +3.2StateSt pfC STTpC ... ... ... 25.55 24.01 64 25.20 StateSt pfD STTpD ... ... ... 28.96 26.10 111 26.45 -3.7StaStCp pfG STTpG ... ... ... 28.45 25.50 70 25.87 -4.6StateSt pfE STTpE ... ... ... 27.16 25.47 42 26.43 -.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 47 17.35 -11.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 56 20.56 -2.8Steelcse SCS .51 3.6 16 18.15 12.50 210 14.10 -7.2StellusCap SCM 1.36 10.5 11 14.33 11.07 60 12.97 -1.3Stepan SCL .82 1.1 18 92.97 68.09 118 71.40 -9.6sSteris plc STE 1.24 1.2 26 105.09 76.47 295 104.49 +19.5SterlingBc STL .28 1.1 15 26.50 21.00 2083 24.80 +.8SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.92 -1.5StewInfo STC 1.20 2.8 29 47.37 34.48 299 43.21 +2.2StifelFin SF .48f .8 19 68.76 41.93 243 60.62 +1.8Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 26 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 33 24.00 -3.7StoneHEM EDF 2.16 15.3 ...q 17.31 13.50 119 14.10 -11.4StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 95 13.55 -13.0StoneMor STON 1.32 21.7 ...dd 9.62 4.61 57 6.09 -7.2Stonerdg SRI ... ... 22 32.18 14.16 259 31.21 +36.5StoreCap STOR 1.24 4.8 22 26.58 20.08 1385 26.10 +.2StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.80 +4.0Strat D35 GJP .74 3.2 ... 23.69 21.80 1 23.03 +.4StratGS33 GJS .32 1.5 ... 21.52 19.12 1 21.10 +4.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.23 +1.3StratPG34 GJR .27 1.2 ... 22.87 20.87 21.80 -1.0StratUSM GJH .64 6.5 ... 10.35 9.37 9.78 -2.7StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9sStryker SYK 1.88 1.1 30 175.52 137.70 1016 175.04 +13.0SturmRug RGR 1.28f 2.0 22 68.80 43.00 311 62.60 +12.1SubPpne SPH 2.40 10.4 33 27.05 21.85 82 23.08 -4.7SumitMitsu SMFG ... ... ... 9.67 7.15 965 8.46 -2.6SummitHtl INN .72 4.7 14 19.39 12.77 422 15.24 +.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.25 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.50 -8.5SumtMtls n SUM .29t ... 26 34.06 25.89 1021 28.30 -10.0SummitMP SMLP 2.30 14.6 ...cc 24.75 13.10 101 15.75 -23.2SunCmts SUI 2.84f 3.1 94 96.08 80.12 331 92.91 +.1SunLfFn g SLF 1.90f ... ... 44.50 32.22 389 42.87 +3.9SunCokeE SXC .99e ... 7 13.48 8.20 270 13.29 +10.8SunCokeEn SXCP 1.60m 10.5 9 21.95 15.05 137 15.25 -12.6Suncor g SU 1.44 ... ... 41.82 27.96 2806 40.43 +10.1SunlOnl n STG ... ... ... 14.08 6.80 206 9.74 -12.3SunLink SSY ... ... ...dd 2.08 1.27 2 1.38 -13.2SunocoLP SUN 3.30 12.8 76 33.11 24.76 269 25.74 -9.4SunstnHtl SHO .20 1.2 20 17.46 14.09 1493 17.30 +4.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.31 -3.1SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 1 23.95 -7.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2355 69.23 +7.2SunTr 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 52 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 48 2.13 +44.9SupEnrgy SPN .32 2.7 ...dd 12.73 7.66 2166 11.82 +22.7SuperiorInd SUP .36 2.0 28 20.95 12.70 105 17.95 +20.9Supvalu rs SVU ... ... 9 29.12 13.60 767 17.14 -20.6SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 24 15.20 +.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.45 -.8SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.85 +15.1SwRCmETR RJN ... ... ... 3.72 1.87 2 3.26 +16.7SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 44 6.40 +6.7SwERCmTR RJI ... ... ... 5.96 4.64 150 5.85 +8.3SwisHelv SWZ .64e .2 ...q 13.74 12.07 5 12.34 -3.3tSwitch n SWCH .03e ... ... 20.45 11.98 1917 12.15 -33.2Synchrony SYF .60 1.7 13 40.59 26.34 5132 35.90 -7.0Synnex SNX 1.40 1.3 14 141.94 93.87 130 107.87 -20.7Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 9 25.55 -2.2SynovusFn SNV 1.00f 1.8 19 55.40 40.21 463 54.57 +13.8SynthBiol SYN ... ... ...dd 1.05 .19 704 .25 -50.4Sysco SYY 1.44 2.2 26 64.77 48.85 1459 64.59 +6.4Systemax SYX .22 .7 32 34.91 15.40 57 33.02 -.8T -sTAL Educ s TAL ... ... ...cc 43.84 18.64 4829 43.24 +45.5TC PpLn TCP 2.60m 10.8 8 59.30 23.27 382 24.05 -54.7TCF Fncl TCF .60 2.3 16 26.77 14.58 1961 26.01 +26.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 50 24.15 -6.1TCF 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 58 5.43 -7.5TE Connect TEL 1.76f 1.9 27 108.23 77.15 1400 94.32 -.8sTHL Crd21 TCRX ... ... ... 25.94 25.07 2 26.31 +4.4THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.23 16.30 22 17.50 +3.8TIM Part TSU .28e 1.5 ... 23.12 13.97 1169 18.63 -3.5sTJX TJX 1.56f 1.8 22 88.75 66.44 4047 88.74 +16.1TPG Pace n TPGE ... ... ... 10.87 9.67 238 10.35 +6.3TPG Pac n TPGH ... ... ... 9.95 9.67 9.89 +1.6TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 78 20.37 +6.9TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 179 19.17 -3.2sTableauA DATA ... ... ...dd 97.09 57.25 1123 97.38 +40.7TahoeRes TAHO .24 4.8 ... 9.44 3.76 2227 5.05 +5.4TailorBr TLRD .72 2.1 19 35.94 9.40 757 34.44 +57.8Taiwan TWN ... ... ...q 22.25 18.95 4 20.89 +.1TaiwSemi TSM .73e 1.9 18 46.57 34.31 7710 39.27 -1.0Takung n TKAT ... ... ... 6.88 1.88 3 2.05 -18.3TallgEGP n TEGP 1.95f 9.4 ...dd 28.94 17.14 332 20.82 -19.1TallgrsEn TEP 3.90f 9.1 11 52.84 34.37 137 42.75 -6.8TalosEn rs TALO ... ... ...dd 40.16 16.76 184 32.13 -.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.7 11 27.88 19.86 747 20.90 -21.2TanzRy g TRX ... ... ... .68 .24 200 .57 +106.1Tapestry TPR 1.35 3.0 28 55.50 38.70 2563 44.57 +.8TargaRes TRGP 3.64 7.7 ... 52.08 39.59 2390 47.29 -2.3TargaR pfA NGLSpA 2.25 8.3 ... 27.41 25.82 7 26.95 +1.8Target TGT 2.48 3.5 13 78.70 48.56 8216 70.94 +8.7TaroPhrm TARO ... ... 12 128.46 93.01 96 115.14 +10.0Taseko TGB ... ... ... 2.46 1.05 1143 1.12 -51.9TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.38 21.75 3780 21.09 -36.2Taubmn TCO 2.62f 4.9 19 66.61 44.78 735 53.11 -18.8Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 7 24.14 -3.9Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.71 -6.0TaylorMH TMHC ... ... 14 28.42 19.68 466 21.95 -10.3Team TISI ... ... ...dd 26.80 10.45 368 21.40 +43.6Technip FTI .13 ... 18 35.00 24.53 2503 31.86 +1.8TeckRes g TECK .16e ... ... 30.80 14.56 1603 27.52 +5.2Teekay TK .22 2.8 ...dd 10.90 5.14 810 7.74 -17.0TeekLNG TGP .56 3.2 ... 21.65 14.05 251 17.75 -11.9TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 10 25.07 -.7TeekOffsh TOO .04m 1.4 ... 3.50 1.65 391 2.76 +16.9TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 0 21.00 -9.0TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 2 23.39 -5.9TeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.06 27 24.23 -3.3TeekayTnk TNK .21 20.8 ... 2.00 .96 724 1.01 -27.9Tegna TGNA .28 2.6 6 15.61 10.00 1315 10.59 -24.8TejonRnch TRC ... ... ...cc 26.25 18.59 70 25.23 +21.5TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 83 21.48 -4.7TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 123 16.77 -4.3TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 54 18.95 -3.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 112 12.87 -5.4TelInstEl TIK ... ... 40 6.35 2.05 1 2.80 +7.7sTeladoc n TDOC ... ... ... 50.60 27.35 673 50.60 +45.2Telaria n TLRA ... ... ...dd 5.30 3.42 91 3.97 -1.5TlcmArg TEO .71e 3.1 ... 40.19 21.13 369 22.58 -38.4TelItalia TI ... ... ... 11.28 7.57 78 8.57 -.7TelItaliaA TI/A .30e 4.0 ... 9.60 6.27 20 7.45 +3.3Teledyne TDY ... ... 32 202.63 123.29 125 201.49 +11.2Teleex TFX 1.36 .5 33 288.78 195.36 263 266.68 +7.2TelefBrasil VIV .64e 5.1 14 17.33 12.13 1240 12.44 -16.1TelefEsp TEF 1.20e 13.0 ... 11.58 8.99 948 9.16 -5.4TelData TDS .64f 2.5 8 29.87 23.54 264 25.78 -7.3TelData45 TDI 1.66 6.4 ... 26.61 23.29 13 25.78 +.9TelData 61 TDA 1.47 5.9 ... 25.64 23.11 14 24.78 -.5TelData60 TDJ 1.75 6.9 ... 26.48 23.95 9 25.30 +.1TelData59 TDE 1.72 6.9 ... 26.21 24.26 4 24.92 -1.5Telus gs TU 2.10 ... ... 38.50 32.94 456 35.25 -6.9TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.37 36 22.64 +5.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 56 15.42 -6.0TmpEMI TEI .80a 7.5 ...q 11.98 10.41 116 10.66 -4.6TmpGlb GIM .30 4.8 ...q 6.77 6.24 417 6.27 -2.9TempurSly TPX ... ... 14 68.05 41.10 656 48.53 -22.6Tenaris TS .69e 1.8 ... 40.64 25.91 1702 38.18 +19.8TenetHlth THC ... ... ...dd 34.16 12.25 1636 33.70 +122.3Tengsco TGC ... ... ...dd 1.19 .55 28 .68 -15.0sTennant TNC .84 1.1 ...cc 78.80 59.00 65 78.75 +8.4Tenneco TEN 1.00 2.1 7 65.59 43.48 332 46.89 -19.9TVA 28 TVC .96 3.9 ... 25.97 24.21 3 24.37 -2.9TVA 29 TVE .84 3.5 ... 26.98 23.67 15 23.75 -5.0Teradata TDC ... ... 24 42.84 27.05 712 38.80 +.9Teradyn TER .36 .9 29 50.68 29.68 1671 38.52 -8.0Terex TEX .40 1.0 37 50.17 32.48 974 41.72 -13.5Ternium TX 1.10e 2.9 12 42.43 24.60 199 38.44 +21.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 236 37.76 +7.7TetraTech TTI ... ... ...dd 4.85 1.85 445 4.40 +3.0TeucrCorn CORN ... ... ...q 20.05 16.53 165 18.34 +9.4TeucrSug CANE ... ... ...q 10.52 7.30 133 7.88 -19.4TeucrWht WEAT ... ... ...q 8.43 5.80 270 6.93 +15.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 67 18.80 +5.1TeucrmAgs TAGS ... ... ...q 25.70 21.17 0 22.73 +2.9TevaPhrm TEVA .73e 3.4 6 33.82 10.85 15049 21.63 +14.1TexPacLd TPL .29f ... ...cc 707.00 279.33 17 695.90 +55.8Textainer TGH .96 5.5 ...dd 26.50 10.40 122 17.45 -18.8Textron TXT .08 .1 43 67.43 45.00 1336 66.90 +18.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 955 215.97 +13.7Thermon THR ... ... 48 26.50 15.74 117 23.60 -.3ThirdPtRe TPRE ... ... 11 17.10 12.65 318 13.15 -10.2ThomsonR TRI 1.38 3.6 16 48.61 36.52 1716 38.35 -12.0Thor Inds THO 1.48 1.6 12 161.48 87.96 2163 95.08 -36.93D Sys DDD ... ... 49 22.57 7.92 1254 12.22 +41.43M Co MMM 5.44f 2.7 30 259.77 191.44 2025 199.41 -15.3Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 146 30.06 +23.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.15 15.96 204 21.75 +6.7sTiffany TIF 2.20f 1.7 43 126.64 84.35 5567 126.44 +21.6Tillys TLYS ... ... 29 16.57 8.42 68 12.08 -18.2TimeWarn TWX 1.61 1.7 16 103.90 85.88 3994 94.26 +3.1Timken TKR 1.12f 2.3 19 55.65 41.85 448 49.35 +.4TimknSteel TMST ... ... ...dd 20.24 12.48 220 17.60 +15.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 224 11.96 -7.1TollBros TOL .44f 1.1 13 52.73 36.55 3887 40.04 -16.6Tompkins TMP 1.92 2.3 25 90.50 71.27 30 85.13 +4.6TootsieR TR .36b 1.3 26 37.48 27.45 51 28.40 -19.6sTopBuild n BLD ... ... 36 84.52 51.64 206 84.45 +11.5Torchmark TMK .64 .7 7 93.60 74.48 431 86.21 -5.0Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.34 -1.6Toro Co s TTC .80f 1.3 26 73.86 56.60 995 61.98 -5.0TorDBk gs TD 2.68 ... ... 75.46 47.29 1351 58.83 +.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 26 22.59 -3.3TortWat n TBLU ... ... ... 30.84 25.35 1 29.02 -2.7TortEnInd NDP 1.75 14.2 ...q 15.44 10.70 110 12.35 -7.0TortEnInf TYG 2.62 9.2 ...q 32.45 24.24 155 28.35 -2.5TortMLP NTG 1.69 9.2 ...q 21.09 14.91 138 18.35 +4.5TortPplE TTP 1.63m 9.6 ...q 20.46 15.55 59 17.05 -9.3TortPw&E TPZ 1.65 8.7 ...q 22.55 17.51 40 18.89 -8.3Total SA TOT 2.71e 4.4 ... 64.59 48.15 3165 61.04 +10.4TotalSys TSS .52f .6 22 90.74 57.53 1124 85.89 +8.6TowerIntl TOWR .48 1.6 13 33.65 21.00 101 29.25 -4.3TownsqMda TSQ .30 4.6 9 11.63 6.28 27 6.57 -14.5Toyota TM ... ... ... 140.99 103.62 262 132.44 +4.1TrCda g TRP 2.76 6.6 16 51.85 39.16 2743 41.86 -13.9TransEntx TRXC ... ... ...dd 5.00 .45 5705 3.17 +64.2TransUn n TRU .07p ... 27 69.70 41.07 478 68.48 +24.6Trnsalta g TAC .23 ... ... 6.60 5.00 15 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 126 1.78 +28.1TrnsRty TCI .20p ... ...dd 52.00 18.95 4 35.60 +13.7TransDigm TDG 24.00 ... 23 338.89 249.57 251 335.75 +22.3TrnsMont TLP 2.48f 6.6 15 47.45 33.98 19 37.58 -4.7Transocn RIG ... ... ...dd 14.16 7.20 9037 13.06 +22.3TrGasSur TGS ... ... ... 24.22 14.10 169 17.51 -21.2Travelers TRV 3.08f 2.4 17 150.55 113.76 815 130.65 -3.7Travelport TVPT .30 1.7 ... 18.06 12.10 411 17.41 +33.2TrecoraRs TREC ... ... 18 14.40 10.25 28 13.50 sTredgar TG .44 1.9 32 22.85 14.65 180 23.65 +23.2TreeHseF THS ... ... 15 85.99 36.35 398 46.59 -5.8Trex TREX ... ... 33 125.93 61.57 111 115.74 +6.8TriPointe TPH ... ... 14 19.55 12.11 824 17.13 -4.4TriContl TY 1.07e 3.9 ...q 28.32 22.63 110 27.09 +.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.00 -.8TrianglCap TCAP 1.20 10.6 ... 18.33 8.91 242 11.32 +19.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.00 23.99 5 25.30 +.4TribMda A TRCO 1.00 2.8 12 43.71 34.81 699 36.12 -15.0TrilogyMtl TMQ ... ... ...dd 1.64 .58 24 1.25 +14.7TrimShrk n TTAC ... ... ... 36.76 29.09 13 36.00 +6.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.45 +1.0TriNetGrp TNET ... ... 35 53.98 30.21 310 53.08 +19.7Trinity TRN .52 1.5 8 38.25 25.05 2133 34.98 -6.6TrinityPlce TPHS ... ... ... 7.59 5.86 10 7.25 +4.3Trinseo SA TSE 1.44 1.9 9 85.35 57.70 167 76.10 +4.8TrioTch TRT ... ... 14 8.47 4.05 24 4.54 -35.2TriplePtV TPVG 1.44 11.0 7 14.19 11.12 156 13.04 +2.8TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.48 -1.6sTriple-S GTS ... ... 33 36.60 15.05 86 36.43 +46.6TritonInt n TRTN 2.08f 5.8 ... 43.85 26.71 223 35.87 -4.2TriumphGp TGI .16 .7 5 34.80 21.50 1078 23.45 -13.8Tronox TROX .18 1.0 57 28.40 12.88 806 18.30 -10.8TrueBlue TBI ... ... 16 29.50 19.30 108 25.60 -6.9Tsakos TNP .20 5.9 ... 5.27 3.11 121 3.37 -13.8TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 5 25.03 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.18 -1.3Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 15 24.53 -.9TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.15 -.3Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 996 45.21 -27.9Turkcell TKC ... ... ... 11.29 6.62 984 7.00 -31.4sTurnPtBr n TPB .16 .6 ... 25.16 14.45 116 25.96 +22.9TurqHillRs TRQ ... ... 26 3.59 2.44 1800 2.90 -15.5TutorPerini TPC ... ... 10 29.90 18.90 224 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 1037 2.13 -23.9Twilio n TWLO ... ... ... 56.66 23.25 2590 53.22 +125.5Twitter TWTR ... ... ...dd 36.80 15.67 14474 33.52 +39.6TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 23 26.46 -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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 59

TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 4 25.39 -3.3TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2134 15.36 -5.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.22 -3.4TylerTech TYL ... ... 53 232.48 160.12 95 228.21 +28.9Tyson TSN 1.20 1.7 13 84.65 57.20 2331 69.38 -14.4U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 6 37.42 +59.0UBS 3xInvC WTID ... ... ... 49.24 7.31 57 7.99 -47.7VelDlyIn n EXIV ... ... ... 61.00 26.21 3 37.70 -22.1VelLngVS n EVIX ... ... ... 23.61 9.60 0 10.00 -16.6UBS FILCG FBGX ... ... ...q 264.15 161.21 1 252.00 +10.9UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 79.01 -7.6UBS Grp UBS .69e 4.3 ... 20.89 15.77 1816 15.97 -13.2UDR UDR 1.29f 3.6 22 40.71 32.88 1005 35.40 -8.1UGI Corp UGI 1.04f 2.1 11 52.00 42.51 722 50.03 +6.6UMH Prop UMH .72 4.8 29 17.90 11.38 216 14.94 +.3UMH pfB UMHpB 2.00 7.7 ... 28.16 25.92 1 26.11 -4.4UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 3 24.82 -8.6UQM Tech UQM ... ... ...dd 1.79 .71 43 1.12 -19.4US FdsHl n USFD ... ... 23 36.12 25.43 1780 35.72 +11.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 53 95.20 56.50 42 94.40 +30.7US Silica SLCA .25 .8 41 39.21 23.75 1335 31.94 -1.9USA Cmp USAC 2.10 11.7 ...dd 19.33 14.30 116 17.98 +8.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 52.46 +.9Usaa SCVal USVM ... ... ... 53.95 47.00 3 53.55 +5.6USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.77 +.6Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.39 -1.9Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.34 -3.7USANA s USNA ... ... 30 121.15 52.80 228 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 11 69.23 +61.0USCF ShOil USOD ... ... ... 26.29 5.50 79 6.01 -46.9USCF shpei BUY ... ... ... 27.04 23.45 27.04 +6.8USCF shpen BUYN ... ... ... 27.83 23.45 27.83 +7.4USD Ptrs USDP 1.41f 12.9 ... 14.00 9.00 7 10.95 -2.7USG USG ... ... 23 42.14 25.60 309 41.40 +7.4tUltrapar UGP .55e 4.0 ... 26.48 13.72 674 13.71 -39.7UndrArm s UAA ... ... 35 23.46 11.40 4478 20.58 +42.6UnAr C wi UA ... ... ... 21.81 10.36 2926 18.39 +38.1Uni UFI ... ... 15 39.21 27.48 71 31.83 -11.3UniFirst UNF .15 .1 25 178.03 135.95 46 175.75 +6.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1032 56.27 -.1Unilever UL 1.48e 2.7 ... 60.13 50.74 487 55.80 +.8UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.25 +2.1UnionPac UNP 2.92 2.0 11 146.73 101.06 3557 145.66 +8.6UniqueF n UFAB .60 6.4 11 10.55 7.05 9 9.39 +26.5Unisys UIS ... ... ...dd 13.90 6.90 411 11.90 +46.0Unit UNT ... ... 12 26.82 15.29 363 22.06 +.3UtdContl UAL ... ... 10 83.04 56.51 2013 70.47 +4.6UtdMicro UMC .09e 3.3 ... 2.75 1.96 817 2.70 +13.0UPS B UPS 3.64 3.1 19 135.53 101.45 2303 115.63 -3.0UtdRentals URI ... ... 9 190.74 100.62 929 167.41 -2.6USNatGas UNL ... ... ...q 10.43 8.54 1 9.57 +4.2US12MoOil USL ... ... ...q 25.74 15.45 24 25.06 +19.8USAntimny UAMY ... ... ... .46 .20 53 .31 -3.1US Bancrp USB 1.20 2.4 14 58.50 49.03 5956 50.67 -5.4US 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 32 22.64 +.3US Bcp pfM USBpM 1.63 5.8 ... 30.32 27.24 198 27.95 -1.0US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 39 25.32 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 120 21.96 +21.3US Cellular USM ... ... 48 41.82 32.06 113 36.28 -3.6US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 11 25.53 +1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 13 25.99 +1.0US Cell64 UZC 1.81 6.9 ... 27.50 24.55 15 26.42 +1.9USCmdtyFd USCI ... ... ...q 45.44 36.98 42 45.08 +6.0USDslHtOil UHN ... ... ...q 21.76 12.90 2 21.57 +11.5US GasFd UGA ... ... ...q 36.45 22.30 13 35.58 +11.7USCoppFd CPER ... ... ...q 21.26 16.00 3 19.69 -6.5USAgriFd USAG ... ... ...q 17.98 15.87 0 17.67 +7.0US NGas rs UNG ... ... ...q 28.68 20.40 1746 24.02 US OilFd USO ... ... ...q 14.74 8.65 15445 14.29 +19.0US ShrtOil DNO ... ... ...q 81.00 45.69 9 47.05 -17.2USSteel X .20 .6 21 47.64 19.52 6244 35.77 +1.6UtdTech UTX 2.80 2.2 22 139.24 109.10 1818 127.40 -.1UtdhlthGp UNH 3.00 1.2 23 250.79 174.92 2603 242.73 +10.1UNITIL UTL 1.46 3.0 25 52.84 40.92 22 48.09 +5.4Univar n UNVR ... ... 52 31.95 25.79 591 27.55 -11.0UnvslCp UVV 3.00f 4.8 48 68.68 45.95 1412 62.85 +19.7UnvHR UHT 2.64 4.3 36 84.90 53.00 29 61.20 -18.5UnivHlthS UHS .40 .3 15 128.15 95.26 700 115.95 +2.3sUniv Insur UVE .69a 1.9 12 35.80 15.08 248 35.80 +30.9UnvSecInst UUU ... ... ...dd 3.50 1.15 41 1.38 -19.1UnivTInst UTI .08 2.5 ...dd 3.80 2.21 12 3.14 +30.8UnumGrp UNM .92 2.4 2 58.73 37.57 1777 38.54 -29.8Ur-Energy URG ... ... 71 .79 .50 196 .71 +3.9UraniumEn UEC ... ... ...dd 2.00 .96 1175 1.65 -6.8UrbnEdg n UE .88 4.2 24 26.19 19.51 478 20.74 -18.6UrstdBid UBP 1.06f 6.1 17 18.92 15.36 1 17.26 +1.8UrsBidA UBA 1.08f 5.0 17 23.94 17.20 72 21.41 -1.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 0 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 4 23.25 -11.1V -VF Corp VFC 1.84 2.2 43 84.38 53.27 3433 82.21 +11.1VICI Pr n VICI ... ... ... 21.33 17.58 1574 19.85 -5.0VOC EnTr VOC .47e 8.9 11 6.66 3.15 17 5.30 -10.5VaalcoE EGY ... ... ... 2.66 .68 1205 2.37 +240.0VailRsrt MTN 5.88 2.5 50 241.33 197.48 169 238.31 +12.2Vale SA VALE .29e 2.0 14 15.24 7.65 22502 14.41 +17.8ValeantPh VRX ... ... 6 24.43 10.94 4392 22.22 +6.9sValeroE VLO 3.20 2.6 32 122.68 60.69 3156 121.88 +32.6ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 106 41.24 -7.3Valhi VHI .08 1.2 63 9.24 2.13 199 6.94 +12.5Validus VR 1.52 2.2 15 67.80 41.15 686 67.67 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 7 25.58 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 37 25.26 -1.4VlyNBcp VLY .44 3.4 22 13.38 10.61 1360 12.90 +15.0VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 7 26.70 -3.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 16 25.75 -2.6Valmont VMI 1.50 1.0 21 176.35 137.90 62 146.35 -11.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1614 20.80 -17.0VanEMGold OUNZ ... ... ...q 13.44 11.93 13 12.84 -.1VanEGold GDX .06e .3 ...q 25.58 20.84 42838 22.65 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.98 13 26.70 +1.5VanE Grn n GRNB ... ... ... 27.50 25.90 1 26.07 -3.4VnEkSteel SLX .40e .8 ...q 51.92 35.06 32 49.34 +7.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 1 22.25 -4.7VanE Env EVX .53e .6 ...q 91.77 77.29 0 89.48 +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 23.19 403 23.31 -4.8VanEHiYM HYD 1.45 4.6 ...q 31.47 30.22 242 31.30 +.3VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.86 +5.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 22 24.39 +.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5011 21.44 +1.1VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 26 16.72 +.7VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.14 -2.6VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 221 29.05 -3.0VanE IntHY IHY 1.26 5.1 ...q 26.20 24.69 36 24.77 -3.4VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 14 23.30 -3.2VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 12 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.61 20.65 -5.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 68 25.34 +.3VanE EMBd EMLC .98 5.5 ...q 19.91 17.63 1855 17.85 -6.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 61.73 +.9VEckMun PRB .15e .6 ...q 24.71 24.08 3 24.19 -.4VnEkSMu SMB .20 1.2 ...q 17.67 17.05 61 17.18 -.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 13 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 247 23.46 -2.5VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 1 12.65 -5.8VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.12 -.8 VanE OilR CRAK ... ... ...q 33.82 22.33 7 32.83 +6.9V IntMoat MOTI ... ... ...q 36.88 32.70 6 33.66 -1.3VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 50.46 +2.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.02 2 34.32 -.8VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 5 31.49 +3.7VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 171 42.70 +.6VanE UncOG FRAK .06e .4 ...q 17.99 12.59 19 16.96 +8.3VnEkSemi SMH .58e .5 ...q 114.55 80.92 5486 107.24 +9.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 3 96.91 +6.1VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 23 63.23 +2.6VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 5767 28.17 +8.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 4 38.00 -7.3VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 78 26.48 -12.0VEckChina PEK 1.41e 1.1 ...q 54.26 39.66 3 46.60 -3.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 22 52.11 -23.2VanE Egyp EGPT ... ... ...q 40.97 26.30 21 36.43 +11.4VEckPoland PLND .29e 1.7 ...q 21.80 16.86 2 17.00 -14.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 12765 33.50 -1.8VanE Coal KOL .13 .8 ... 18.49 12.50 10 16.30 +1.7VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 319 16.49 -7.8VanEBrzSC BRF ... ... ...q 26.12 18.55 7 20.53 -12.5VanEIndo IDX .25e 1.1 ...q 26.90 20.82 24 22.05 -11.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 1 38.03 +2.5VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 4 25.12 +1.0VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 9 49.71 +6.6VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 88 88.06 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 498 80.67 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 779 78.12 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1209 78.96 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 17 111.03 -8.2VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 163 118.13 +6.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.35 58 75.74 -.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 489 84.52 -1.3VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 113 117.04 +4.8VangGrth VUG 1.38e .9 ...q 152.38 125.79 539 148.87 +5.8VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 212 125.41 +2.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 259 158.17 +2.2VangSmCp VB 1.63e 1.1 ...q 155.94 131.25 321 154.74 +4.7VangSCG VBK 1.19e .7 ...q 174.74 141.74 98 173.21 +7.7VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 157 135.95 +2.4VangTSM VTI 2.17e 1.5 ...q 146.87 123.31 1404 140.87 +2.6VangValu VTV 2.05e 1.9 ...q 113.46 95.11 1369 105.52 -.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2025 250.67 +2.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 232 111.45 -.1VangMCGr VOT .82e .6 ...q 136.45 115.92 119 133.94 +4.9VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 3173 77.46 -6.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 452 102.83 +.8VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 123 120.49 +1.1VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2161 54.45 -.5VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 6831 45.06 -1.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 254 73.11 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3431 59.29 +.2VangTEBd VTEB .28e ... ...q 52.07 50.36 260 50.83 -1.6Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 39 145.96 +6.6Van500Val VOOV 2.01e 1.9 ...q 116.72 99.53 41 107.53 -2.2VanSC600V VIOV 1.66e 1.2 ...q 141.90 114.49 9 140.16 +5.9VanSC600G VIOG 1.13e .7 ...q 160.44 128.05 12 159.34 +9.2VangSC600 VIOO 1.19e .8 ...q 151.63 121.82 32 150.21 +7.8VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 6 123.69 +1.6VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 10 139.30 +4.7VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 25 131.71 +3.0VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 6320 44.93 +.2VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 85 165.35 +6.0VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 102 129.92 -11.0VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 578 105.53 +6.6VangFncl VFH .90e 1.3 ...q 75.48 58.63 747 70.80 +1.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 140.11 77 158.02 +2.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 120 142.20 -.1VangInfT VGT 1.61e .9 ...q 186.36 139.43 291 182.85 +11.0VangMat VAW 2.12e 1.6 ...q 144.65 118.32 81 134.76 -1.4VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 84 112.49 -3.5VangTel VOX 3.14e 3.8 ...q 96.48 81.62 38 83.44 -8.5VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 765 118.86 +6.9VectorGp VGR 1.60b 8.3 23 23.14 18.70 441 19.26 -13.9Vectren VVC 1.80 2.6 27 70.76 57.48 501 69.85 +7.4Vectrus VEC ... ... 15 41.48 25.17 115 32.67 +5.9VedantaLtd VEDL 1.20e 8.1 ... 21.99 14.24 960 14.77 -29.1VeevaSys VEEV ... ... 94 79.15 52.17 1183 77.17 +39.6VenatorM n VNTR ... ... ... 26.90 17.03 280 18.37 -17.0Ventas VTR 3.16 6.0 15 72.36 46.55 2122 53.09 -11.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 12 25.23 +.3Vereit VER .55 7.8 ...cc 8.75 6.52 5039 7.02 -9.9Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 59 25.30 -1.1VeriFone PAY ... ... 17 23.14 14.90 1374 22.92 +29.4Veritiv VRTV ... ... ...dd 46.10 20.35 51 33.10 +14.5VerizonCm VZ 2.36 4.9 7 54.77 42.80 13545 48.64 -8.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 51 25.76 -2.4VermilnE g VET 2.03 ... ... 40.59 29.91 137 35.50 -2.3Verso Cp VRS ... ... ... 21.12 3.17 346 20.10 +14.4Versum VSM .24f .6 ... 42.74 30.57 288 39.05 +3.2ViadCorp VVI .40 .8 25 61.85 43.20 61 51.45 -7.1Vicon VII ... ... ...dd .76 .30 84 .37 -7.8VictSCHiD CSB .60e ... ...q 45.62 39.13 1 44.87 +.6VinaConc VCO .66e 1.5 ... 47.99 30.43 0 43.88 +18.6VinceHlg rs VNCE ... ... 3 9.52 3.20 40 9.42 +52.2Vipshop VIPS ... ... 11 19.14 7.79 9850 11.93 +1.8VirnetX VHC ... ... ...dd 8.75 2.10 680 3.10 -16.2tVirDynCr n BLHY ... ... ... 25.49 24.26 4 24.48 -1.3VirShUS n VESH ... ... ... 24.93 21.19 0 22.51 -1.5ZweigTR ZTR .97 8.8 ...q 14.18 10.74 81 11.01 -17.8tVirtGblMSc VGI 1.87 13.5 ...q 19.46 13.76 563 13.83 -21.0Visa s V .84 .6 44 132.50 92.80 6034 131.89 +15.7VishayInt VSH .34f 1.6 ...dd 23.85 16.20 825 21.30 +2.7VishayPrc VPG ... ... 33 36.85 16.55 21 35.40 +40.8VistaGold VGZ ... ... ...dd .97 .60 48 .72 +2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 690 14.72 +1.0VistraEn n VST ... ... ... 24.39 14.70 6064 24.08 +31.4VitaminSh VSI ... ... 6 12.05 2.95 465 5.15 +17.0VivintSolar VSLR ... ... 15 6.10 2.70 397 3.80 -6.2VMware VMW ... ... 68 165.00 85.45 1962 136.77 +9.1VoceraCm VCRA ... ... ...dd 32.23 22.43 428 26.51 -12.3tVolarisAv VLRS ... ... ... 16.00 5.25 669 5.32 -33.7VolitionRX VNRX ... ... ... 4.00 1.85 47 2.33 -20.7VoltInfoSci VISI ... ... ...dd 6.00 2.16 5 2.75 -27.6Vonage VG ... ... ...dd 11.94 6.28 904 11.33 +11.4Vornado VNO 2.52 3.7 24 80.92 64.14 1196 67.46 -13.7Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 14 24.03 -4.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 22 22.84 -8.2Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 28 21.85 -12.9Voxeljet VJET ... ... ... 6.37 3.07 33 3.63 -20.6VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.05 26 10.18 -2.9VoyaEmHi IHD .92 10.5 ...q 9.86 8.47 41 8.76 -1.5VoyaFincl VOYA .04 .1 19 55.27 33.53 1200 53.37 +7.9VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 46 11.62 +1.7VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 1048 7.36 -5.0VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 98 15.38 -8.7VoyaIntHD IID .83 12.0 ...q 7.94 6.69 42 6.91 -8.4VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 192 5.13 +1.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 74 6.31 +.8VulcanM VMC 1.12 .9 27 141.20 108.17 734 127.91 -.4W -W&T Off WTI .40 5.4 13 8.92 1.81 6567 7.43 +124.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 12 24.69 -1.8WBI TactV WBIB .08e .3 ...q 27.48 23.67 7 24.45 -7.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 9 22.85 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 24.19 -1.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 13 25.89 -.6WBI LCTV WBIF .22e .8 ...q 30.46 25.68 11 28.37 -1.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.58 14 25.55 -1.2WBI LCTS WBIL .04e .1 ...q 29.15 24.82 10 26.78 -2.4WBI PwFact WBIY ... ... ... 27.90 22.34 15 26.86 +1.0WBITacRot WBIR ... ... ... 26.78 24.06 4 25.63 +.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 39 24.01 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 109 23.89 -4.2 WEC Engy WEC 2.21 3.6 20 70.09 58.92 1761 62.15 -6.4WEX Inc WEX ... ... 34 184.34 100.17 348 178.90 +26.7WGL Hold WGL 2.06f 2.3 17 88.34 80.91 196 88.22 +2.8sWNS Hldg WNS ... ... 28 49.85 31.47 540 50.69 +26.3WP Carey WPC 4.06f 6.2 18 72.41 59.23 368 65.52 -4.9WPP plc WPP 3.91e 4.6 ... 107.27 76.68 158 85.69 -5.4WPX Engy WPX ... ... ...dd 19.23 8.39 7885 17.88 +27.1WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 21 74.17 +19.9Wabash WNC .30 1.5 15 26.54 18.25 236 20.57 -5.2WABCO WBC ... ... 17 162.20 119.54 303 126.91 -11.6Wabtec WAB .48 .5 30 100.28 69.20 452 97.00 +19.1WaddellR WDR 1.00m 5.1 13 23.82 16.36 235 19.60 -12.3WageWrks WAGE ... ... 31 74.40 38.40 532 44.25 -28.6WalMart WMT 2.08f 2.5 18 109.98 73.13 8573 82.85 -16.1WalkerDun WD ... ... 9 61.44 42.66 137 56.18 +18.3WarrMet n HCC .20 ... ... 28.25 7.40 1053 26.23 +33.0WashPrGp WPG 1.00 13.4 20 9.79 5.40 2830 7.45 +4.6WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 9 22.56 -8.3WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 21 21.15 -14.6WREIT WRE 1.20 4.2 28 33.96 24.92 214 28.60 -8.1WasteCon s WCN .56 ... 41 77.05 62.43 561 76.14 +7.3WsteMInc WM 1.85 2.2 18 89.73 71.62 1367 82.93 -3.9Waters WAT ... ... 29 220.20 171.32 483 194.14 +.5Watsco WSO 5.80f 3.2 34 192.94 139.27 195 183.00 +7.6WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 56 77.65 +2.2Wayfair W ... ... ...dd 100.14 55.33 864 86.52 +7.8WeathfIntl WFT ... ... ...dd 5.10 2.07 13046 3.51 -15.8WebsterFn WBS 1.32f 2.0 22 66.64 44.04 481 64.98 +15.7WtWatch WTW ... ... 73 83.98 25.59 1131 80.30 +81.3WeinRlt WRI 1.58f 5.6 10 33.83 25.67 503 28.37 -13.7WeisMk WMK 1.20 2.3 25 54.34 31.26 166 52.81 +27.6Welbilt WBT ... ... ... 23.77 18.34 1497 20.15 -14.3Wellcare WCG ... ... 26 221.75 162.25 179 217.90 +8.3WellsF pfJ WFCpJ 2.00 7.6 ... 27.73 25.45 363 26.22 +2.2WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 7 1265.00 -3.4WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 86 24.86 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.83 -1.2WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 60 24.94 -1.0WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 123 26.16 -3.1WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 64 27.95 -2.3WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 86 25.82 -2.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 24609 54.67 -9.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 110 25.20 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 149 25.00 -2.1WellsF pfW WFCpW ... ... ... 26.65 24.32 103 25.35 -2.5WellsF pfV WFCpV ... ... ... 26.82 25.00 83 26.21 -2.2EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 122 5.72 -3.5WFAdvInco EAD .82 10.1 ...q 8.97 7.80 90 8.09 -3.7WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 114 12.76 -2.3WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 12 26.20 -1.1WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 12 12.42 -5.9Welltower WELL 1.68e 3.0 13 78.17 49.58 1737 56.25 -11.8Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 15 56.96 -4.9sWescoAir WAIR ... ... ...dd 11.30 6.05 719 11.60 +56.8Wesco Intl WCC ... ... 18 69.35 48.95 519 59.10 -13.3WestPhrm WST .56 .6 39 103.36 80.02 283 91.22 -7.6WestarEn WR 1.60 2.9 24 57.32 47.06 909 54.58 +3.4WstnAlliB WAL ... ... 18 62.66 44.64 660 61.51 +8.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 1 25.59 -2.4WstACpLn TLI .87 8.4 ...q 11.69 10.30 26 10.37 -1.4WAstEMkt EMD .84 6.2 ...q 16.16 13.55 254 13.59 -12.6tWsADefOp GDO 1.36 8.3 ...q 18.58 16.41 26 16.42 -8.8WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.23 117 9.32 -8.8WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 154 6.49 -6.9WAHiInOp HIO .43 8.9 ...q 5.21 4.76 303 4.77 -5.9tWAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 79 14.44 -4.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 30 13.58 -14.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 241 8.66 -7.0WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 9 21.36 -6.6tWAMgdMu MMU .78 6.2 ...q 14.60 12.57 117 12.58 -10.7WstAstMtg WMC 1.24e 11.9 8 10.95 8.54 175 10.41 +4.6WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 36 24.24 -1.7WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.13 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 34 7.30 -1.4WAMunPrt MNP .87 6.2 ...q 16.26 13.94 20 14.06 -7.7tWAstBdF WEA 1.08 8.6 ...q 14.40 12.56 36 12.55 -9.1WstAVari GFY .93 5.5 ...q 17.79 16.59 0 16.98 -2.2WAstInfSc WIA .38 3.4 ...q 12.10 11.10 27 11.28 -4.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 86 11.04 -3.3WstC&G gs WRN ... ... ... 1.44 .71 111 .87 -14.0WstnGasEq WGP 2.19f 6.2 22 44.00 31.63 208 35.47 -4.5WstnGasPt WES 3.74f 7.4 41 57.15 40.44 493 50.73 +5.5WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3861 20.06 +5.5WestlkChm WLK 1.59f 1.3 12 124.30 60.23 495 120.53 +13.1WestlkCLP WLKP 1.55 6.9 16 25.65 21.10 19 22.50 -9.8WestmRs s WMLP .46m 19.5 ...dd 4.60 .98 792 2.37 -15.1WestpacBk WBK 1.52e 7.1 ... 26.38 21.13 202 21.46 -12.0WestRck WRK 1.72 2.8 18 71.55 53.97 1453 60.66 -4.0WestwdH WHG 2.72 4.6 12 71.00 53.00 33 59.14 -10.7Weyerhsr WY 1.28 3.5 32 37.89 30.95 3199 36.66 +4.0WheatPr g WPM .28e ... 28 22.72 18.32 1327 22.04 -.4Whrlpl WHR 4.60f 3.0 32 202.99 145.59 6789 151.01 -10.5sWhtMtIns WTM 1.00 .1 61 903.26 786.23 32 904.10 +6.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 225 12.08 -16.2WhitngPet rs WLL ... ... ...dd 54.04 15.88 4861 50.54 +90.9WidOpW n WOW ... ... ... 17.89 6.03 329 8.77 -17.0WidePoint WYY ... ... ...dd .73 .40 63 .48 -26.2WildhRs n WRD ... ... ... 29.67 10.36 2222 27.07 +47.0WileyJA JW/A 1.20 1.8 22 68.40 50.25 154 67.55 +2.7WileyJB JW/B 1.20 1.8 22 68.17 51.04 0 67.57 +2.9WLyonHm WLH ... ... 13 32.95 18.85 253 24.27 -16.5WmsCos WMB 1.36 5.0 10 33.67 24.00 8106 27.19 -10.8WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 1832 40.35 +4.0WmsSon WSM 1.72f 3.3 15 56.38 42.68 13304 51.96 +.5Winnbgo WGO .40 1.1 14 58.65 24.15 939 36.80 -33.8Wipro s WIT .03e .7 ... 6.40 4.50 518 4.59 -16.1WirelessT WTT ... ... ...dd 2.64 1.35 1 2.35 -3.3WT IntQua IQDG ... ... ... 32.75 27.93 8 31.03 +1.1WT ST HiYl SFHY ... ... ... 50.52 48.47 49.32 +.6WT ShTr n SFIG ... ... ... 49.88 48.54 0 48.54 -1.6WT HiYld n WHFY ... ... ... 52.27 48.87 49.15 -2.4WT Corp n WFIG ... ... ... 50.34 47.40 47.54 -4.8WT EmMDv DVEM ... ... ... 36.70 29.65 15 33.21 WT G exMx XMX ... ... ... 31.68 26.80 30.08 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 31.70 +.6WT DyInEq DDWM ... ... ... 32.00 28.25 1731 30.41 -.4WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.24 -.8WT DynCJp DDJP ... ... ... 31.29 27.19 0 29.27 -2.0WTBearEq DYB ... ... ...q 26.34 24.64 0 26.10 +.1WT LgSEq DYLS ... ... ...q 34.53 29.20 5 33.25 +2.1WT EuLoc EZR ... ... ... 34.19 27.88 31.02 -.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 1 32.97 -.3WTWkDUSE 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 62 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 31.83 +2.3WT PutStr PUTW ... ... ... 30.04 26.65 7 29.48 +1.4WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 18 31.20 -2.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.39 -2.0WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 43 32.49 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 3 26.83 -.5WTFltRtTr USFR ... ... ...q 27.90 24.96 55 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 608 66.74 +4.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 2 44.44 -2.8WTEmLDbt ELD 1.74 4.8 ...q 40.08 35.69 20 35.98 -6.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.35 +1.2WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 0 28.80 +3.6sGrnHCmdty GCC ... ... ...q 19.80 17.92 37 19.79 +3.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 21 55.52 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 2 13.22 -9.8AAON AAON .32f 1.0 37 40.25 29.05 153 30.75 -16.2AC Immun n ACIU ... ... ... 13.91 6.03 9 10.24 -20.0ACI Wwde ACIW ... ... ...cc 26.37 20.23 369 23.90 +5.4ACM Rsc n ACMR ... ... ... 15.60 4.74 68 11.72 +123.2ACNB Cp ACNB .92f 2.9 17 32.10 24.45 2 31.60 +6.9AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 32343 18.90 -6.4AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.82 -.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 14 25.70 -.1tALJ Reg n ALJJ ... ... ... 3.78 1.76 156 1.79 -43.3AMAG Ph AMAG ... ... ...dd 24.93 11.93 742 23.10 +74.3AMC Net AMCX ... ... 11 67.44 46.89 894 58.43 +8.0ANGI Hme ANGI ... ... ... 15.77 10.24 622 15.14 +44.7ANI Ph h ANIP ... ... 26 74.70 42.23 55 62.94 -2.3ARC Grp ARCW ... ... ...dd 4.00 1.80 4 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 460 .63 -53.3ARMO Bi n ARMO ... ... ...dd 57.19 25.10 113 49.93 +67.9ASLAN n ASLN ... ... ... 6.83 5.08 13 6.06 +8.0ASML Hld ASML 1.71e .9 40 216.00 126.03 294 200.83 +15.5ASV Hld n ASV ... ... ... 10.80 6.22 11 6.77 -33.3ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 5 5.16 +11.7ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 45 52.45 -5.1AV Homes AVHI ... ... 5 20.50 14.65 84 17.90 +7.5AXT Inc AXTI ... ... 25 10.75 5.80 1522 7.90 -9.2Abaxis ABAX .72f .9 70 83.98 43.66 441 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 639 16.25 +2.5Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.35 7 2.49 -43.4sAbiomed ABMD ... ... ...cc 396.47 134.10 486 394.46 +110.5Ablynx n ABLX ... ... ... 55.29 17.75 0 52.68 +110.8Aboro n ABP ... ... ... Abraxas AXAS ... ... 41 3.27 1.45 1452 2.89 +17.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 529 32.19 -11.2AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 205 3.90 -3.7AcadiaHlt ACHC ... ... 18 54.34 26.92 737 42.01 +28.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 1997 17.47 -42.0Acasti g rs ACST ... ... ...dd 3.36 .60 179 .73 -23.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 151 20.45 -21.9Acceleron XLRN ... ... ...dd 46.93 24.37 142 36.57 -13.8AccessNt ANCX .60 2.1 25 30.99 24.36 60 28.63 +2.8Accuray ARAY ... ... ...dd 6.15 3.60 279 4.95 +15.1AcelRx ACRX ... ... ...dd 5.75 1.55 2116 3.40 +67.9AcerTh rs ACER ... ... ... 22.63 5.70 14 18.26 +31.8AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 497 2.94 -71.5Achaogen AKAO ... ... ...dd 26.50 9.83 521 11.73 +9.2AchvLfS rs ACHV ... ... ...dd 62.70 9.50 69 10.39 -22.6Achillion ACHN ... ... ...dd 5.66 2.58 385 3.64 +26.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 159 19.14 -22.4AcordaTh ACOR ... ... ...dd 29.60 13.60 390 23.55 +9.8ActivsBliz ATVI .34f .5 46 79.63 55.41 5518 70.80 +11.8Acxiom ACXM ... ... ...cc 32.93 18.60 421 28.84 +4.6AdamasPh ADMS ... ... ...dd 44.00 13.50 294 29.23 -13.8AdamisPh ADMP ... ... ...dd 6.45 2.35 385 4.35 -1.1Adaptim n ADAP ... ... ... 14.63 4.28 267 13.25 +98.4sAddusHmC ADUS ... ... 47 55.75 30.95 78 56.35 +61.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.33 -9.5 AdestoTc n IOTS ... ... ...dd 9.95 4.00 137 9.15 +41.9AdmaBio ADMA ... ... ...dd 5.70 2.01 36 5.28 +64.5sAdobeSy ADBE ... ... 72 244.09 131.20 2770 245.15 +39.9Adomani n ADOM ... ... ... 18.31 .50 1055 1.09 -75.2Adtran ADTN .36 2.5 40 25.10 14.30 315 14.65 -24.3AduroBio n ADRO ... ... ...dd 14.05 5.83 274 8.25 +10.0AdvEmis n ADES 1.00 9.0 3 12.20 7.00 93 11.12 +15.1AdvEnId AEIS ... ... 18 95.00 57.35 224 66.15 -2.0AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 47324 13.41 +30.4Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 167 1.83 -35.6AdverumBi ADVM ... ... ...dd 8.59 2.40 201 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.29 -3.5Aegion AEGN ... ... 23 28.19 19.11 120 25.95 +2.0AegleaBio n AGLE ... ... ...dd 11.35 2.81 230 9.72 +79.7AehrTest h AEHR ... ... ... 4.83 2.12 25 2.39 -11.8Aemetis AMTX ... ... ...dd 3.12 .45 10 1.69 +207.3AeriePhm AERI ... ... ...dd 66.60 39.55 273 49.95 -16.4AeroViron AVAV ... ... 65 62.20 30.05 313 58.06 +3.4AEtern g rs AEZS ... ... ...dd 3.29 .85 205 2.03 -14.0Aethlon rs AEMD ... ... ...dd 3.85 .79 256 1.20 +6.4AeviGeno GNMX ... ... ...dd 2.65 .98 72 1.60 +33.3AffimedNV AFMD ... ... ...dd 2.85 1.15 178 2.45 +88.5Agenus AGEN ... ... ...dd 6.19 3.06 415 3.47 +6.4AgileThera AGRX ... ... ...dd 5.60 .58 960 .62 -77.1Agilysys AGYS ... ... ...dd 13.00 9.32 17 12.66 +3.1AgiosPhm AGIO ... ... ...dd 92.18 45.96 187 88.62 +55.0AgroFresh AGFS ... ... 16 9.05 4.94 101 7.00 -5.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.01 52 4.98 -52.8Aimmune n AIMT ... ... ...dd 42.00 15.97 412 33.20 -12.2AirT Inc AIRT ... ... ...dd 34.83 14.40 2 32.75 +32.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 450 20.92 -9.6AirMedia AMCN ... ... ...dd 2.87 .61 30 .70 -39.1Airgain n AIRG ... ... 33 15.54 7.31 49 8.24 -8.3AkamaiT AKAM ... ... 70 78.28 44.65 1825 77.48 +19.1AkariTh rs AKTX ... ... ... 11.95 1.70 24 1.81 -58.2AkceaTh n AKCA ... ... ... 33.99 8.10 263 23.60 +35.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 213 10.36 -30.3AkersBios AKER ... ... ...dd 1.82 .12 3359 .58 +335.1Akorn Inc AKRX ... ... 40 33.95 10.76 1674 14.00 -56.6Akoustis n AKTS ... ... ... 10.80 4.86 56 6.61 +6.1Alarm.cm n ALRM ... ... 44 49.49 31.28 192 42.82 +13.4AlaskCom ALSK ... ... 57 2.91 1.39 57 1.70 -36.6Albireo ALBO ... ... ... 39.87 15.31 29 32.79 +28.1Alcentra ABDC .72 11.0 ...dd 13.76 5.90 90 6.56 -21.8AlderBioPh ALDR ... ... ...dd 20.00 8.60 1105 15.55 +35.8AldeyraTh ALDX ... ... ... 11.90 3.90 100 8.73 +28.3Alexion lf ALXN ... ... 45 149.34 96.18 1130 117.14 -2.0Alico ALCO .24 .8 ...dd 34.80 25.55 1 30.35 +2.9sAlignTech ALGN ... ... ...cc 308.67 136.26 1348 317.04 +42.7AlimeraSci ALIM ... ... ...dd 1.65 .74 56 .77 -42.1Alkermes ALKS ... ... ...dd 71.22 41.15 369 45.42 -17.0AllgnceBc n ABTX ... ... 30 43.35 31.75 38 43.00 +14.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 252 151.80 -1.9AllenaPh n ALNA ... ... ... 17.56 6.13 107 14.79 +47.0AlliHold AHGP 2.99f 11.3 7 31.79 22.56 106 26.49 -1.1All MMA n AMMA ... ... ... 3.07 .31 162 .44 -62.1 AllnceRes ARLP 2.06f 11.3 5 22.90 15.55 392 18.20 -7.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.46 +17.7AlliedMot AMOT .12f .3 45 48.74 22.78 71 46.64 +40.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 4 2.12 +17.1AllotComm ALLT ... ... ...dd 6.09 4.74 7 5.37 +.8AllscriptH MDRX ... ... ...dd 16.13 10.78 724 12.63 -13.2AlnylamP ALNY ... ... ...dd 153.99 62.96 444 98.97 -22.1AlphaOmg AOSL ... ... 21 20.40 12.92 130 15.39 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 758 1079.24 +3.1Alphabet A GOOGL ... ... 33 1198.00 915.31 1027 1085.45 +3.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 37 3.91 +47.0AlpImmu n ALPN ... ... ...dd 12.87 2.15 53 9.03 -19.4AlpsRtSec n SWIN ... ... ... 31.58 26.65 0 31.34 +5.3Altaba AABA ... ... ...cc 80.56 49.90 4018 77.17 +10.5Altair A n ALTR ... ... ...dd 37.19 16.55 199 34.97 +46.2Altimm rs ALT ... ... ...dd 4.75 .41 833 .51 -74.4Altisrce n ASPS ... ... 2 31.49 19.28 170 27.51 -1.8AltraIndlM AIMC .68 1.6 25 53.70 38.80 182 43.05 -14.6AmTrstFn AFSI .34 2.5 14 16.37 8.80 4791 13.72 +36.2Amarin AMRN ... ... ... 4.60 2.66 1567 3.04 -24.2Amazon AMZN ... ... ...cc 1638.10 927.00 3383 1603.07 +37.1AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 255 18.66 +16.8Ambarella AMBA ... ... 25 66.23 40.06 498 50.40 -14.2Amdocs DOX 1.00 1.5 18 71.72 61.00 657 66.69 +1.8Amedica rs AMDA ... ... ... 6.94 1.02 312 1.12 -65.7Amedisys AMED ... ... 43 75.53 45.60 153 74.00 +40.4AMERCO UHAL 2.50e ... 18 400.99 326.30 62 355.46 -5.9tAmeriHld n AMRH ... ... ... 13.50 .93 222 .83 -73.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.75 26 6.35 +5.0sAmCarM CRMT ... ... 15 64.65 33.05 136 64.85 +45.2AmAirlines AAL .40 .9 7 59.08 40.65 3854 43.56 -16.3ACapSenF ACSF 1.16 9.4 6 13.65 10.35 28 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 246 .77 -48.5AmerNtl AMNB 1.00 2.5 18 43.00 34.60 5 39.60 +3.4AmNatIns ANAT 3.28 2.7 22 134.03 110.43 40 120.52 -6.0AmOutBr AOBC ... ... 8 24.49 8.32 1602 12.47 -2.9AmPubEd APEI ... ... 35 45.75 17.40 152 41.40 +65.3AmRailcar ARII 1.60 3.9 5 42.52 34.29 25 40.65 -2.4AmrRvr AMRB .20 1.3 29 16.49 12.21 4 15.55 +2.0sASoft lf AMSWA .44 3.2 26 13.75 9.00 28 13.70 +17.8AmSupr rs AMSC ... ... ...dd 7.15 2.89 95 6.67 +83.7AWoodmk AMWD ... ... 24 148.44 78.75 131 86.50 -33.6AmerisBc ABCB .40 .7 21 59.05 41.05 103 56.20 +16.6Amerisafe AMSF .88 1.5 24 67.82 51.20 36 60.15 -2.4AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 2 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 4 30.03 +7.8Amgen AMGN 5.28 3.0 15 201.23 152.16 2368 177.96 +2.3AmicusTh FOLD ... ... ... 17.40 7.46 3453 15.93 +10.7AmkorTch AMKR ... ... 7 12.35 8.19 425 8.76 -12.8Amphastar AMPH ... ... ... 20.45 14.40 201 16.56 -13.9AmpOnRt ef IBUY ... ... ... 47.99 32.87 30 46.70 +14.2AmtechSys ASYS ... ... ... 15.45 6.76 165 9.14 -9.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 60

Amyris rs AMRS ... ... ...dd 7.30 1.86 395 5.18 +38.1AnalogDev ADI 1.92f 2.0 45 98.38 76.07 1857 95.04 +6.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 313 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 439 82.67 -17.9Anavex rs AVXL ... ... ...dd 6.27 1.85 251 2.70 -16.1AnchBcWA ANCB ... ... 18 25.50 23.70 25.45 +2.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 142 32.50 +4.3AngioDyn ANGO ... ... ... 20.71 14.97 77 20.54 +23.5AnikaTh ANIK ... ... 20 69.81 30.91 347 41.41 -23.2Ansys ANSS ... ... 50 173.20 119.20 547 163.22 +10.6AntaresP ATRS ... ... ...dd 4.09 1.58 543 2.50 +25.6tAntherP rs ANTH ... ... ... 2.97 .26 2728 .23 -86.1Apellis n APLS ... ... ... 32.00 12.45 304 20.23 -6.8ApogeeE APOG .63 1.5 16 59.76 37.24 166 43.02 -5.9ApollEnd rs APEN ... ... ... 8.50 3.55 11 6.76 +20.7ApolloInv AINV .60 10.5 ... 6.48 5.18 877 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 17 14.24 -40.7AppFolio n APPF ... ... ...cc 58.40 27.20 103 55.15 +32.9Appian A n APPN ... ... ... 43.26 14.60 231 30.89 -1.9Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 23129 188.15 +11.2ApplRecy h ARCI ... ... ...dd 1.75 .52 57 .82 -21.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 11 1.49 -6.5AppGenTc AGTC ... ... ...dd 6.05 3.25 297 4.50 +25.0ApldMatl AMAT .80f 1.6 16 62.40 40.79 10285 50.77 -.7ApldOptoel AAOI ... ... 13 103.41 22.54 478 33.93 -10.3Approach AREX ... ... 13 4.21 2.19 392 2.99 +1.0Apptio n APTI ... ... ... 33.28 15.21 569 31.71 +34.8ApricusB rs APRI ... ... ...dd 3.34 .25 345 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 88 5.46 +28.8AptoseB g APTO ... ... ... 3.97 1.00 1024 3.63 +62.1AquaMetal h AQMS ... ... ...dd 13.85 1.42 589 3.32 +55.9AquaB Tc n AQB ... ... ... 9.99 2.25 12 2.97 -15.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 37 12.56 +6.8sArQule ARQL ... ... ...dd 4.35 .94 2146 4.53 +174.5Aradigm h ARDM ... ... ...dd 7.35 1.03 27 1.40 -79.1AralezPh ARLZ ... ... ...dd 2.98 .36 822 .38 -73.2AratanaTh PETX ... ... ...dd 7.67 3.67 184 5.43 +3.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 54 5.80 +14.9ArcBest ARCB .32 .7 17 49.85 17.70 343 48.10 +34.5ArcadB rsn RKDA ... ... ... 66.56 3.60 190 10.20 +85.5ArchCap ACGL ... ... 24 102.60 77.12 583 78.58 -13.4ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 41 24.04 -5.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 52 23.82 -5.2ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 3.06 -23.7ArcturusT rs ARCT ... ... ... 15.19 4.78 29 6.20 -22.0Ardelyx ARDX ... ... ... 8.65 3.75 1601 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 47.64 12.20 249 45.98 +35.4AresCap ARCC 1.52 9.1 9 16.96 15.03 1481 16.75 +6.6Argenx n ARGX ... ... ... 99.99 19.00 82 97.79 +54.9ArkRst ARKR 1.00 3.8 98 29.49 21.75 0 26.41 -2.3Arotech ARTX ... ... 26 4.35 2.70 76 3.75 +5.6ArrayBio ARRY ... ... ...dd 18.78 7.15 1504 15.64 +22.2ArrisIntl ARRS ... ... 29 30.38 22.60 1197 25.49 -.8ArrowFn AROW 1.00b 2.6 17 38.60 29.81 17 37.95 +11.8ArrCountR n DWCR ... ... ... 33.04 29.71 29.71 -1.6ArwDWATc DWAT .09e .8 ...q 12.50 10.68 2 11.95 +2.6ArrowPhm ARWR ... ... ...dd 10.38 1.42 738 9.77 +165.5Arsanis n ASNS ... ... 17 28.69 10.40 32 15.75 +23.4ArtesRes ARTNA .95f 2.5 26 43.22 32.00 12 38.43 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 11 2.79 -6.5AscenaRtl ASNA ... ... ...dd 3.36 1.67 1578 3.15 +34.0Ascendis n ASND ... ... ... 70.50 21.95 227 66.50 +66.0AscentCap ASCMA ... ... ... 17.84 2.11 32 2.16 -81.2AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.55 -7.5AspenGp n ASPU ... ... ... 9.61 5.35 99 7.80 -12.6sAspenTech AZPN ... ... 39 95.16 53.51 511 94.41 +42.6AssembBio ASMB ... ... ...dd 67.36 18.60 115 41.21 -8.9AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.55 +3.1Astec ASTE .40 .7 33 64.80 45.70 87 58.58 +.1AstroNova ALOT .28 1.4 41 19.90 11.00 18 19.85 +43.3Astronics ATRO ... ... 61 49.45 23.95 44 35.53 -14.3Astrotch rs ASTC ... ... ... 6.60 1.80 25 1.85 -44.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 255 16.72 +18.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 317 51.05 +182.0athenahlth ATHN ... ... 98 158.66 111.61 414 153.45 +15.3Athenex n ATNX ... ... ... 20.79 11.21 214 16.60 +4.4Athersys ATHX ... ... ...dd 2.63 1.29 635 2.45 +35.4AtlAcq n ATAC ... ... ... 15.00 9.75 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 1 .54 -10.0AtlanAmer AAME .02 .8 ...dd 4.00 2.56 2 2.65 -22.1AtlCapBc n ACBI ... ... 35 21.00 15.20 147 20.70 +17.6AtlCstFin ACFC ... ... 31 11.21 7.05 7 10.89 +15.5AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 231 19.49 -8.1tAtlanticus ATLC ... ... ... 2.76 1.65 43 1.70 -29.2AtlasAir AAWW ... ... 7 70.00 47.25 117 68.15 +16.2AtlasFin AFH ... ... ...dd 21.50 9.90 125 10.30 -49.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.85 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 1122 63.92 +40.4Atomera n ATOM ... ... ...dd 8.00 2.45 2 5.70 +31.6AtriCure ATRC ... ... ...dd 25.18 14.88 86 23.83 +30.6Atrion ATRI 4.80 .8 44 694.00 516.85 11 581.05 -7.9AttisInd hn ATIS ... ... ... 3.63 .40 424 .46 -56.6AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.10 6.25 144 10.68 +53.0aTyrPhm n LIFE ... ... ... 6.50 .80 124 .90 -74.3AubNB AUBN .96 2.2 19 48.95 33.22 2 43.10 +10.8Audentes n BOLD ... ... ...dd 42.61 13.90 1120 37.38 +19.6AudCodes AUDC ... ... 20 8.43 5.87 55 7.53 +2.3AuriniaPh AUPH ... ... ...dd 7.68 4.41 324 5.84 +28.9AutoWeb AUTO ... ... 10 14.30 2.88 35 3.67 -59.3Autodesk ADSK ... ... ...dd 141.26 99.22 3985 138.92 +32.5sAutoData ADP 2.76f 2.1 35 129.70 98.44 1262 130.27 +11.2AvadelPh AVDL ... ... 10 11.93 6.17 241 6.47 -21.1AveThera n ATXI ... ... ... 8.58 3.28 69 3.63 +.3AVEO Ph h AVEO ... ... ...dd 4.24 .63 1383 2.28 -18.3AviatNet rs AVNW ... ... ...dd 19.97 12.90 9 18.22 +20.1AvidBios rs CDMO ... ... ... 5.78 2.24 466 3.45 -11.1AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 126 5.19 -3.7Avingr nrs AVGR ... ... ...dd 38.24 .95 7908 1.97 -72.9AvisBudg CAR ... ... 15 50.88 20.71 1712 43.02 -2.0AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .22 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 47 10.00 +.8Avnet AVT .76f 2.0 9 44.85 35.67 530 38.75 -2.2Aware AWRE ... ... 35 5.40 3.70 5 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 204 21.63 -24.7sAxoGen AXGN ... ... ...dd 46.00 14.25 330 45.50 +60.8sAxonEntpr AAXN ... ... ...cc 62.20 20.57 1040 62.08 +134.3Axovant n AXON ... ... ...dd 27.98 1.02 391 1.20 -77.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 122 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .31 1133 .36 -84.1AzurRx n AZRX ... ... ... 5.25 2.31 36 2.46 -32.4B -:B Comm BCOM 3.58e ... ... 21.50 10.03 0 10.48 -43.0BRileyFn RILY .49e 2.4 21 22.00 13.70 44 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 5 25.55 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 16 24.97 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 17 24.69 -2.7BRiley23 RILYH ... ... ... 25.55 25.07 21 25.48 +1.5BCB Bc BCBP .56 3.6 16 16.10 12.05 11 15.65 +7.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.75 +.8BGC Ptrs BGCP .72 6.0 ...cc 16.97 11.31 1699 11.91 -21.2BIO-key n BKYI ... ... ... 3.67 1.20 8 2.24 +26.4BJsRest BJRI .44 .8 22 57.65 28.00 315 53.10 +45.9BldrsAsia ADRA .72e 2.1 ...q 37.70 30.36 0 34.51 -.1BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 20 23.22 -1.3BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 5 43.16 +.1BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 1 22.60 -1.3BMC Stock BMCH ... ... 22 25.70 17.10 189 19.90 -21.3BOK BOKF 1.80 1.7 19 107.00 77.10 194 103.17 +11.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 10 25.24 -1.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 20 2.26 +3.2BSB Bcp BLMT ... ... 22 33.85 27.25 3 33.55 +14.7Baidu BIDU ... ... 9 284.22 173.52 4779 240.28 +2.6sBalchem BCPC .42f .4 44 96.78 70.23 66 96.52 +19.8BaldwLy BWINA 1.12 4.9 52 24.76 21.31 22.98 -5.2BaldLyB BWINB 1.12 4.8 53 25.35 21.20 15 23.20 -3.1BallardPw BLDP ... ... ...dd 5.94 2.63 433 3.06 -30.6BncFstOK s BANF .84 1.4 21 61.65 45.86 17 59.25 +15.8Bancorp34 n BCTF 1.25e ... ... 17.25 12.98 9 15.06 +2.1BncpBnk lf TBBK ... ... ...dd 12.00 6.02 233 11.45 +15.9Bandwith n BAND ... ... 29 37.42 18.05 182 35.51 +53.6BkCmcCA BOCH .12 1.0 16 12.40 9.90 385 11.70 +1.7BankMarin BMRC 1.24 1.6 22 79.65 59.05 9 77.65 +14.2BkMont36 n BMLP 3.50e 7.0 ... 53.32 43.00 0 49.95 +4.7BkPrince n BPRN ... ... ... 34.95 29.43 7 33.00 -3.9BankSC BKSC .60 3.0 19 22.50 15.77 10 19.96 +13.7BkofJames BOTJ .24 1.6 15 17.30 13.87 5 15.15 +1.5BkOzarks OZRK .78f 1.6 16 53.70 40.15 442 48.46 sBankFncl BFIN .36f 2.0 27 17.93 13.97 29 17.85 +16.4BankwellF BWFG .48 1.6 15 37.95 29.90 5 30.82 -10.3Banner Cp BANR 1.40f 2.3 19 62.75 52.07 138 59.81 +8.5sBaozun n BZUN ... ... ...cc 56.75 19.01 3765 58.50 +85.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 7 21.10 +29.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 59 23.56 +29.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.95 +3.9BiPUrFlat 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 2 38.92 +11.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 8 28.33 +29.0BarHilc 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 1.1 37 90.25 44.52 39 88.78 +37.7BassettF BSET .44 1.6 25 41.30 27.48 17 28.30 -24.7BayCom n BCML ... ... ... 24.62 22.50 24 23.84 +3.2BeacnRfg BECN ... ... 21 66.48 38.71 1391 41.83 -34.4BeasleyB BBGI .20f 1.9 3 14.40 8.25 4 10.65 -20.5BedBath BBBY .64f 3.6 6 37.49 16.52 2822 17.96 -18.3BeiGene n BGNE ... ... ...dd 202.88 36.51 250 187.86 +92.2BelFuse A BELFA .28f 1.5 20 29.90 15.24 9 19.05 -12.7BelFuseB BELFB .28 1.4 19 33.45 17.10 23 19.90 -21.0Belleroph n BLPH ... ... ...dd 2.74 1.00 151 2.26 -12.4BellicumP BLCM ... ... ...dd 14.49 5.02 346 8.03 -4.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 113 16.35 -.6Benetfoc BNFT ... ... ...dd 37.10 21.75 432 33.40 +23.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 2 2.53 -14.5Beyondsp n BYSI ... ... ... 48.49 19.55 19 27.50 -5.4Big 5Sprt BGFV .60 7.2 8 14.55 5.05 463 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 2 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .44 +18.9BigRock un BRPAU ... ... ... 11.00 9.99 3 10.46 +2.2sBilibili n BILI ... ... ... 14.87 9.62 16587 13.85 +23.2BioTechne TECH 1.28 .8 50 154.56 108.73 132 151.47 +16.9BioDlvry lf BDSI ... ... ...dd 3.60 1.70 618 2.50 -15.3BioHiTch n BHTG ... ... ... 4.55 2.68 6 3.31 -27.3sBioLifeSol BLFS ... ... ...dd 9.30 2.13 200 9.51 +58.5BioLneRx h BLRX ... ... ... 1.34 .78 119 .90 -17.4BioXcelT n BTAI ... ... ... 11.94 6.76 131 10.90 -1.2BioanlySys BASI ... ... 32 2.95 1.37 7 1.61 -34.3Bioblast rs ORPN ... ... ... 5.99 1.81 46 2.20 -3.8Biocept rs BIOC ... ... ...dd 1.85 .17 774 .18 -74.1Biocryst BCRX ... ... ...dd 7.39 3.95 574 5.95 +21.2Biofront n BFRA ... ... 30 17.98 11.25 3 13.00 +6.7Biogen BIIB ... ... 17 370.57 244.28 1058 284.41 -10.7BioMarin BMRN ... ... ...dd 100.03 75.81 1122 88.28 -1.0Biomeri n BMRA ... ... ... 9.32 2.30 129 3.74 BiondVax n BVXV ... ... ... 10.75 4.60 4 6.66 +24.3BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.67 341 2.51 -13.7BioSpecif BSTC ... ... 25 53.96 38.05 5 42.81 -1.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 129 2.37 +33.9sBioTelem BEAT ... ... ...cc 42.36 23.30 240 42.45 +42.0BisnCap n BCAC ... ... ... 10.05 9.67 10.00 +1.3BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 1 10.85 +5.7BisnCap rt BCACR ... ... ... .52 .25 0 .35 -7.7BlackBox BBOX .48 17.1 ...dd 8.95 1.80 150 2.80 -21.1BlRidgAc n BRAC ... ... ... 9.78 9.52 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 470 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 743 40.37 +23.1BlkRkCap BKCC .72 11.8 87 7.88 5.48 220 6.09 -2.2Blckbaud BLKB .48 .5 66 116.07 79.83 394 98.42 +4.2BlkhwkNet HAWK ... ... ...cc 47.00 32.60 853 45.15 +26.6BlinkCh n BLNK ... ... ... 8.65 1.28 956 7.15 +129.2BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 2808 21.59 +1.2sBlucora BCOR ... ... ...cc 37.75 19.05 282 37.65 +70.4BlueBird BLBD ... ... 8 24.99 15.66 63 19.05 -4.3BlueHBcp BHBK .60a 2.9 26 22.05 17.35 22 20.55 +2.2BluebBio BLUE ... ... ...dd 236.17 74.45 497 187.00 +5.0BlueknEP BKEP .58 15.5 ... 7.20 3.30 121 3.75 -26.5Bluekn pf BKEPP .72 11.0 ... 8.09 6.46 1 6.50 -16.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 319 84.30 +11.8BofI Hld s BOFI ... ... 19 43.50 21.60 490 41.56 +39.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.55 -1.0Boingo WIFI ... ... ...dd 28.34 14.33 391 20.54 -8.7Bojangles n BOJA ... ... 9 17.80 11.35 209 15.45 +30.9BonsoElec BNSO ... ... ... 4.10 1.96 1 3.24 +32.0BookingHl BKNG ... ... 29 2228.99 1630.56 279 2088.28 +20.2BorqsTch BRQS ... ... ...cc 10.50 4.00 15 6.20 +13.8BosOma n BOMN ... ... ... 35.49 12.15 68 25.34 -21.8BostPrv BPFH .48 2.8 19 17.25 13.95 191 17.05 +10.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 7 24.97 -2.6BttmlnT EPAY ... ... 65 49.31 23.62 452 47.35 +36.5Boxlight n BOXL ... ... ...dd 17.40 3.00 230 7.10 +22.7Brainstorm BCLI ... ... ...dd 5.18 2.88 108 4.34 +10.7BravoBrio BBRG ... ... ...dd 4.80 1.65 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 54 37.05 +5.9Bridglne rs BLIN ... ... ... 4.45 1.25 90 1.38 -43.2BridgBcs n BWB ... ... ... 13.87 12.60 80 12.96 +2.7BridgfdFds BRID ... ... 15 21.55 11.05 0 15.01 +19.6Brightcove BCOV ... ... ...dd 10.60 5.95 762 9.95 +40.1BrghtFn n BHF ... ... ... 70.00 46.62 516 48.32 -17.6BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2182 243.53 -5.2BroadVis BVSN ... ... ...dd 4.50 1.77 12 1.95 -45.8BrdwyFn h BYFC ... ... 70 2.67 1.84 14 2.10 -11.0BroadwdE BWEN ... ... ...dd 5.77 2.10 26 2.63 -3.3BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 527 19.47 -12.1sBrklneB BRKL .40f 2.2 21 17.90 13.60 517 18.00 +14.6BrooksAuto BRKS .40 1.3 34 34.77 21.61 549 31.19 +30.8BrukerCp BRKR .16 .5 29 36.53 26.21 726 30.74 -10.4BrynMawr BMTC .88 1.9 29 47.65 38.75 40 47.20 +6.8Bsquare BSQR ... ... ...dd 5.84 2.90 3 3.35 -28.0BldrFstSrc BLDR ... ... 19 23.28 13.33 982 19.30 -11.4tBusinFst n BFST .08p ... 81 30.00 23.25 32 23.50 -7.0C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 4 60.70 +4.7CA Inc CA 1.02 2.9 16 37.25 30.45 2320 35.57 +6.9CAS Med CASM ... ... ...dd 1.70 .59 40 1.59 +106.5CASI Phr h CASI ... ... ...dd 8.42 .91 262 6.98 +114.8CB FnSvcs CBFV .88 2.6 23 35.00 25.10 7 33.85 +12.8CBAK Eng CBAK ... ... ... 2.35 1.20 7 1.31 -11.4CBOE Glb CBOE 1.08 1.1 42 138.54 84.55 1925 102.78 -17.5CBTX Inc n CBTX .20 .7 ... 30.87 27.00 47 30.07 +1.4CDK Globl CDK .60 .9 25 76.04 59.33 719 64.05 -10.1sCDW Corp CDW .84 1.0 28 80.20 56.96 807 80.31 +15.6CEVA Inc CEVA ... ... 25 51.80 27.35 215 33.75 -26.9CH Robins CHRW 1.84 2.1 26 100.18 63.41 928 88.00 -1.2CHF Sol rs CHFS ... ... ...dd 32.60 2.50 482 2.99 -13.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 30.07 -.2CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 37 28.37 -1.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.55 +.7CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 7 26.66 +.7CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 11 27.65 -1.8CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.20 -20.4CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 1035 5.51 CM Finan CMFN 1.00 10.8 7 10.80 7.40 33 9.25 +13.5sCM SevSt n CMSS ... ... ... 9.82 9.59 317 9.84 +2.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 35 171.71 116.35 1355 160.01 +9.6CNBFnPA CCNE .66 2.1 17 31.46 20.91 9 30.73 +17.1CPI Crd rs PMTS ... ... ... 18.50 2.23 35 2.78 -24.3CPS Tech CPSH ... ... 33 2.20 1.04 35 1.67 +.7CRA Intl CRAI .68 1.2 29 58.74 32.86 51 55.67 +23.8sCRISPR n CRSP ... ... ... 69.90 13.50 2774 69.65 +196.6CSG Sys CSGS .84 2.0 26 48.82 37.21 182 41.22 -5.9CSI Comp CCLP .75 12.1 ...dd 8.05 4.12 92 6.22 +13.7CSP Inc CSPI .44 4.4 22 18.89 8.75 14 9.95 -37.1CSW Ind n CSWI ... ... 32 50.00 34.85 29 46.70 +1.6CSX CSX .88 1.4 10 64.67 47.99 3699 64.43 +17.1CTI BioP rs CTIC ... ... ...dd 4.99 2.45 193 4.76 +77.6CTI Inds CTIB ... ... ... 6.12 3.25 81 4.52 +11.1CUI Glbl CUI ... ... ...dd 4.35 2.44 122 3.07 +11.6CVB Fncl CVBF .56 2.4 22 25.49 19.58 328 23.43 -.6CVD Eqp CVV ... ... 17 13.50 6.85 14 6.97 -40.0CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 94 112.20 +19.3Cadence CDNS ... ... 53 46.00 32.77 2861 42.23 +1.0Cadiz h CDZI ... ... ...dd 15.85 9.65 153 12.65 -11.2CaesarStne CSTE .29e ... 32 40.15 12.50 398 15.25 -30.7CaesarsEnt CZR ... ... ...dd 14.50 10.48 7167 12.55 -.8CafePress PRSS ... ... ...dd 2.69 1.26 17 1.45 -21.4Cal-Maine CALM 2.49e 5.3 92 50.45 33.40 183 47.00 +5.7Caladriu rs CLBS ... ... ...dd 6.35 2.63 23 4.01 +14.2CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 115 12.23 +3.2CalaCvOp CHI 1.14 9.8 ...q 11.75 10.01 197 11.58 +3.5CalaCv&Inc CCD 2.00 9.4 ...q 21.26 18.15 62 21.23 +5.8CalaGDyIn CHW .84 9.2 ...q 9.87 8.27 147 9.12 +.4CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 27 14.23 -5.5CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 294 12.48 +3.3CalAmp CAMP ... ... 46 25.45 17.52 286 21.36 -.3CalavoGr h CVGW .95f 1.1 37 98.85 65.50 496 87.95 +4.2Calithera CALA ... ... ...dd 20.05 4.85 311 5.40 -35.3CalumetSp CLMT ... ... ...dd 9.95 3.80 197 7.13 -7.5CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 111 16.97 -23.0CambLrn ABCD 1.36 13.6 32 13.77 4.67 111 10.01 +76.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 86.13 +7.9CamdnN s CAC 1.00f 2.2 23 47.41 37.10 16 45.37 +7.7Camtek h CAMT .56 6.8 13 8.60 4.17 53 8.20 +43.4CdnSolar CSIQ ... ... 10 19.09 12.24 432 16.72 -.8CancerGen CGIX ... ... ...dd 4.35 .82 166 .98 -47.0CantbryPk CPHC .28f 1.7 26 17.72 10.35 2 16.60 +2.2CpStarFn n CSTR ... ... 58 22.22 16.00 33 20.25 -2.5CapellaEd CPLA 1.72 1.9 26 98.20 65.15 47 91.85 +18.7CapCtyBk CCBG .28 1.2 23 26.50 17.88 33 23.28 +1.5CapProd CPLP .32 10.3 17 4.00 2.98 139 3.12 -7.1CapSwst CSWC .99e 5.9 18 18.00 14.85 64 16.77 +1.3CapitalaF CPTA 1.00 12.1 ...cc 13.95 6.88 106 8.24 +13.2Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 24.80 -1.6CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 358 13.08 -2.5Capricor CAPR ... ... ...dd 4.25 .63 57 1.35 -14.6CpstnTur rs CPST ... ... ...dd 1.85 .58 2421 1.60 +107.8CarGurus n CARG ... ... ...cc 40.60 25.85 519 31.29 +4.4CaraThera CARA ... ... ...dd 28.50 11.11 4442 15.56 +27.1CarbBlk n CBLK ... ... ... 25.84 22.56 261 23.63 -1.3Carbonite CARB ... ... ...cc 37.20 18.30 197 36.35 +44.8CardiovSys CSII ... ... ... 33.11 20.58 195 29.74 +25.5Cardlytc n CDLX ... ... ...dd 22.57 11.10 186 19.87 +48.6Cardtronic CATM ... ... 13 34.98 15.80 400 27.41 +48.0CareTrust CTRE .82f 5.1 31 19.86 12.73 691 15.93 -5.0CareDx h CDNA ... ... ...dd 11.99 .95 234 11.82 +61.0sCareerEd CECO .30f 2.0 ...dd 14.68 8.10 266 14.77 +22.3CarlyleGp CG 1.41e 6.4 9 25.90 17.15 492 21.95 -4.1CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.23 30 23.65 -6.8CaroFin s CARO .24 .6 23 43.34 29.67 75 42.42 +14.2CarolTrBk CART ... ... 30 10.00 6.90 1 8.15 -14.7Carrizo CRZO ... ... 26 28.72 11.10 4372 25.07 +17.8CarrolsRst TAST ... ... 17 13.58 9.90 335 12.60 +3.7CarverBc lf CARV ... ... 65 11.94 2.01 131 6.45 +121.8CasaSys n CASA ... ... ...cc 34.21 13.25 698 19.51 +9.9CasellaW CWST ... ... ...dd 27.50 13.49 134 23.76 +3.2Caseys CASY 1.04 1.1 24 128.51 95.18 1095 96.72 -13.6CassInfo CASS 1.04f 1.7 31 65.00 53.23 81 62.99 +8.2Catabasis n CATB ... ... ... 3.78 1.09 95 1.61 +7.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 228 23.64 +73.3CatalystPh CPRX ... ... ...dd 4.51 2.02 578 3.40 -13.0sCatasys n CATS ... ... ... 5.79 3.30 317 6.35 +69.3CathayGen CATY .96 2.2 20 45.59 34.00 261 42.83 +1.6CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 183.35 107.05 39 178.75 +17.1Cavium CAVM ... ... ...dd 92.66 56.96 1975 79.47 -5.2CecoEnv CECE .30 5.0 ... 10.69 4.00 99 6.03 +17.5Celcuity n CELC ... ... ... 22.73 11.10 8 19.25 +1.6Celgene CELG ... ... 24 147.17 74.13 8485 79.54 -23.8Celgene rt CELGZ ... ... ... 1.61 .11 46 .29 -70.1tCelldexTh CLDX ... ... ...dd 3.26 .65 2975 .64 -77.5CellectBio n APOP ... ... ... 13.50 6.12 26 6.98 -.3CellectB 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 .95 470 .92 -32.8Cellectis n CLLS ... ... ...dd 38.85 21.25 77 30.39 +4.3CallularBio CBMG ... ... ...dd 22.75 5.50 8 17.50 +55.6Celsion rs CLSN ... ... ...dd 6.06 1.24 142 2.53 -5.7CelsiusH n CELH ... ... ... 7.00 3.42 45 4.09 -22.1Celyad n CYAD ... ... ... 64.75 25.55 12 28.88 -33.0Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 4.05 1.90 89 2.14 -16.0Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 5.03 -.5CntRsDvA CDEV ... ... ... 22.14 14.10 1975 18.86 -4.7CntrStBk CSFL .40 1.3 ... 32.27 21.77 758 31.48 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 90 3.80 -18.3CentrlFedl CFBK ... ... 26 2.75 1.95 13 2.36 -14.2CentGard lf CENT ... ... 22 43.30 29.51 138 41.13 +5.7CenGrdA lf CENTA ... ... ... 41.34 28.52 195 38.27 +1.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 15 21.32 +5.6CentAl CENX ... ... 25 24.77 12.94 2048 16.34 -16.8CntyBcMA CNBKA .48 .6 ... 89.40 53.35 1 80.25 +2.6CentCas CNTY ... ... 39 9.85 6.28 641 8.53 -6.6CeragonN CRNT ... ... ... 3.33 1.64 366 3.17 +60.1Cerecor n CERC ... ... ...dd 5.74 .42 108 3.94 +23.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1564 59.44 -11.8CerusCp CERS ... ... ...dd 6.79 1.93 988 6.59 +95.0tCescaTh rs KOOL ... ... ... 6.44 .50 1405 .49 -83.6Chaisma n CHMA ... ... ...dd 2.95 1.25 19 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 0 4.12 +6.2tChangyou CYOU ... ... 6 30.35 18.24 130 17.96 -27.6Chantic rs BURG ... ... ... 5.15 1.81 50 3.06 +16.3CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.18 -12.6ChartInds GTLS ... ... 53 66.20 32.04 171 63.64 +35.8ChartCm n CHTR ... ... 87 408.83 250.10 1292 268.43 -20.1CharterFn CHFN .34f 1.4 25 25.64 15.81 245 25.05 +42.8ChkPoint CHKP ... ... 20 119.20 93.76 766 96.41 -7.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 610 4.34 -58.4ChckPnt n CKPT ... ... ... 10.50 3.20 67 3.28 -15.5Cheesecake CAKE 1.16 2.3 16 60.13 38.34 753 50.76 +5.4ChefsWhs CHEF ... ... 55 30.32 11.85 68 27.55 +34.4Chembio CEMI ... ... ...dd 9.20 5.70 112 9.10 +11.0ChemFinl CHFC 1.12 1.9 20 59.83 43.61 188 57.61 +7.7ChemoCntx CCXI ... ... 48 15.08 5.42 194 12.93 +117.3ChemungF CHMG 1.04 2.1 24 56.83 36.74 3 50.56 +5.1Cherokee h CHKE .20 22.5 ...dd 10.70 .62 225 .89 -53.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 48 9.48 +5.3ChildPlace PLCE 2.00 1.6 27 161.65 94.95 545 124.15 -14.6Chimerix CMRX ... ... ...dd 5.94 4.17 137 4.56 -1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 12 2.50 -41.9ChinAutLog CALI ... ... ... 8.77 1.50 36 2.88 -10.0ChinaAuto CAAS ... ... 7 5.90 4.04 36 4.55 -5.2ChinaBio CBPO ... ... 19 116.73 71.85 326 79.12 +.4ChinCer rs CCCL ... ... ... 4.28 1.25 12 1.74 -27.2ChiCmCr h CCCR ... ... ... 4.00 .97 33 1.17 -15.2ChiCustR n CCRC ... ... ... 23.40 10.75 753 15.60 -8.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 23 2.09 -22.0ChinaHGS HGSH ... ... 3 4.48 1.18 142 1.54 +25.3ChinInfoT h CNIT ... ... ...dd 5.20 .84 44 1.74 +17.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 144 23.25 -44.6ChinaJJ h CJJD ... ... ...dd 1.83 1.17 7 1.51 +21.8ChinLend h CLDC .32e 17.8 ... 6.24 1.66 10 1.80 -42.1 ChinaLodg HTHT .64e .4 35 177.15 74.60 502 172.87 +19.7ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.08 -22.1ChiRecy rs CREG ... ... ... 9.39 .95 57 1.62 -42.1ChnaTcF rs CNTF ... ... ... 3.60 1.75 1 2.01 -22.4ChXDPlas CXDC ... ... 3 5.00 3.55 3 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 1329 1.41 -16.6ChinaNt rs CNET ... ... ...dd 11.90 .90 92 2.89 +165.1ChipMOS IMOS 1.97e 13.7 19 21.99 13.49 65 14.33 -18.8ChromaDx n CDXC ... ... ... 7.24 2.86 226 3.61 -38.6ChrchllD CHDN 1.52f .5 36 314.60 165.30 60 308.35 +32.5ChuysHldg CHUY ... ... 30 30.73 18.00 164 28.80 +2.7CideraTh n CDTX ... ... ...dd 8.80 3.70 204 5.43 -20.2Cimpress CMPR ... ... ...cc 171.76 80.61 126 135.52 +13.0CinnFin CINF 2.12 3.0 20 81.98 68.33 660 70.43 -6.1Cinedigm rs CIDM ... ... ... 3.00 1.11 46 1.66 +10.7Cintas CTAS 1.62f .9 34 184.22 120.83 320 181.65 +16.6Cirrus CRUS ... ... 14 71.97 34.78 672 38.30 -26.1Cisco CSCO 1.32f 3.0 23 46.37 30.36 18365 43.57 +13.8CitiTrends CTRN .32 1.1 29 32.49 17.38 143 29.08 +9.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 127 2.85 -25.0Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 8 24.94 +3.9CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 14.00 +3.7sCitizFst CZFC .23e .9 18 26.55 20.15 8 26.60 +10.8CitizHold CIZN .96 4.4 16 26.00 21.18 0 21.71 -6.0CitrixSy s CTXS ... ... 30 108.42 73.34 1075 106.56 +21.1CtyHld CHCO 1.84f 2.5 21 75.85 58.80 23 74.54 +10.5CivistaBcsh CIVB .28 1.2 18 24.91 18.82 60 24.19 +10.0Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 77.02 +4.2Clarus CLAR ... ... ... 8.00 5.20 84 7.55 -3.8CleanEngy CLNE ... ... ...dd 3.05 1.31 1936 2.74 +35.0ClearOne CLRO .28 4.7 ...dd 10.20 5.65 2 5.90 -34.1ClrAllCGr n CACG ... ... ... 30.58 24.84 108 29.62 +6.3ClrDvStr n YLDE ... ... ... 29.07 25.18 27.68 +.1tCleareld CLFD ... ... 25 15.30 11.00 54 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.06 5.30 281 13.42 +91.7ClearSign CLIR ... ... ...dd 4.70 1.65 44 1.95 -45.8ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 162 15.04 -20.8CleBio hrs CBLI ... ... ...dd 4.36 2.24 14 2.80 -30.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 701 47.52 -30.1CoDiagn n CODX ... ... ... 6.85 1.45 15 1.64 -37.9CoBizFncl COBZ .40f 1.8 34 22.04 15.55 122 21.80 +9.1CoStar CSGP ... ... 87 396.59 242.76 115 382.24 +28.7CoastwayB CWAY ... ... 74 27.60 19.55 8 27.40 +29.2CocaBtl COKE 1.00 .8 32 249.54 125.56 59 127.44 -40.8CocrystP n COCP ... ... ... 6.45 1.61 78 2.32 -49.6CodaOct n CODA ... ... ... 6.56 3.28 68 3.85 -19.3Codexis CDXS ... ... ...dd 14.45 3.95 236 14.10 +68.9CdrsVlly CVLY .62b 2.1 18 33.46 22.82 8 29.74 +8.0CoffeeH JVA ... ... ...dd 4.90 3.65 3 4.20 -1.3CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 198 50.25 +10.9Cognex s CGNX .18 .4 36 72.99 39.90 997 46.60 -23.8CognizTch CTSH .80 1.1 24 85.10 65.17 2967 75.93 +6.9CohBar n CWBR ... ... ... 6.97 4.44 46 6.21 +24.9Coherent COHR ... ... 25 329.00 157.47 376 173.38 -38.6CoherusBio CHRS ... ... ...dd 23.24 8.05 665 15.60 +77.3Cohu COHU .24 1.0 32 26.17 15.55 335 24.44 +11.3CollPlant n CLGN ... ... ... 8.99 4.70 0 5.69 -36.4CllctUnv CLCT .70 4.8 11 30.82 14.23 54 14.48 -49.4Collegium n COLL ... ... ...dd 29.90 8.01 184 24.95 +35.2Colliers CIGI .10 .1 26 78.60 46.60 16 75.35 +24.9ColonyBk CBAN .20 1.3 16 19.50 11.10 3 16.00 +9.6ColBnkg COLB 1.04f 2.4 22 48.06 35.67 135 42.98 -1.1ColumFn n CLBK ... ... ... 17.73 15.30 438 17.11 +11.0ColuSprtw COLM .88 1.0 30 87.97 52.00 127 87.10 +21.2Colmbus CMCO .20f .5 ...cc 44.55 23.72 112 38.69 -3.2Comcast s CMCSA .76 2.4 15 44.00 30.43 24035 31.63 -20.7CommScpe COMM ... ... 29 41.60 26.29 1701 28.95 -23.5CmcBMO CBSH .94f 1.4 20 66.26 49.43 535 65.14 +16.7CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 16 25.59 -2.9CmclVehcl CVGI ... ... 35 13.90 5.55 173 8.51 -20.4CommSys JCS .16 4.3 ...dd 4.87 3.18 16 3.75 +5.3CmtyBkTr ESXB ... ... 24 9.35 7.65 33 9.25 +13.5CmtyFinCp TCFC .40 1.1 20 40.69 32.06 2 37.02 -3.3CommuFt n CFBI ... ... ... 15.00 10.95 1 11.23 -3.2CmtyHlt rt CYHHZ ... ... ... .05 .01 121 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 15 51.05 +8.4CmtyWest CWBC .20f 1.8 17 12.97 9.95 3 11.35 +6.6CommVlt CVLT ... ... ... 71.45 48.35 342 68.60 +30.7Compugn CGEN ... ... ...dd 5.40 2.25 115 3.25 +30.0CmptrPr CPSI .40 1.3 50 36.15 27.60 92 31.65 +5.3CmpTask CTG .24 3.4 ... 9.62 4.90 27 7.02 +37.6sCmstkH rs CHCI ... ... ... 3.90 1.20 16410 5.15 +202.9Comtech CMTL .40 1.3 29 32.94 13.95 65 30.74 +39.0ConatusPh CNAT ... ... ...dd 7.95 3.22 173 3.67 -20.6ConcertPh CNCE ... ... ...dd 30.71 11.88 114 19.96 -22.8ConcrdInt g CXRX .30 104.2 1 1.80 .25 46 .29 -56.2Conformis n CFMS ... ... ...dd 5.73 1.15 262 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.55 5.00 1 6.40 +10.3Conmed CNMD .80 1.2 24 69.55 47.41 95 68.42 +34.2Conns CONN ... ... ...cc 37.80 15.10 402 24.45 -31.2ConnectOne CNOB .30 1.1 24 31.40 21.04 94 26.65 +3.5ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 37 64.55 +12.4ConsolCom CNSL 1.55 13.9 ... 22.17 10.31 386 11.16 -8.4ConsolWtr CWCO .34 2.6 38 15.35 11.20 28 13.05 +4.3ConstAlph n CNAC ... ... ... 9.98 9.55 1 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.37 +1.9ConstAl rt CNACR ... ... ... .95 .25 1 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 12.00 41 12.20 +.8ConsuPtf CPSS ... ... 5 4.91 3.27 4 3.72 -10.4ContraFect CFRX ... ... ... 2.31 .80 25 1.87 +85.1ContraVir CTRV ... ... ...dd .83 .21 147 .25 -29.4Control4 CTRL ... ... 40 35.99 17.60 216 24.24 -18.5ConvrgOn n CVON .02p ... ... 10.83 8.01 193 9.12 -8.6ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 56.78 29.37 2724 52.71 +22.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 233 5.93 -16.5Corcept CORT ... ... 18 25.96 10.40 1125 18.59 +2.9CoreMrk s CORE .40 2.2 22 38.20 17.10 641 18.41 -41.7Corium CORI ... ... ...dd 13.93 6.25 434 8.51 -11.4CorOnDem CSOD ... ... ...dd 49.73 33.24 424 48.50 +37.3CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 15 53.40 +.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 101 11.12 +7.3Costco COST 2.28f 1.1 31 201.77 150.00 1147 198.89 +6.9CountrP rs CPAH ... ... ...dd 7.30 1.75 22 2.62 -18.4CountyBcp ICBK .28 1.0 17 33.94 22.75 6 27.99 -5.9CoupaSft n COUP ... ... ... 55.10 28.52 558 52.12 +66.9Covenant CVTI ... ... 34 33.36 15.86 79 30.92 +7.6CowenInc s COWN ... ... 41 18.25 11.63 294 15.05 +10.3Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 1 25.57 -.5CrackerB CBRL 4.80 3.0 19 179.12 141.75 435 161.06 +1.4CraftBrew BREW ... ... 33 20.40 15.80 87 19.60 +2.1Cray Inc CRAY ... ... 69 28.60 17.20 399 25.35 +4.8CreditAcc CACC ... ... 17 377.82 210.65 74 361.54 +11.8CSVixMd rs TVIZ ... ... ...q 18.76 7.93 12 9.10 +1.4CSVixSh rs TVIX ... ... ...q 26.56 4.63 44999 4.73 -14.6CSVixST rs VIIX ... ... ...q 24.02 10.84 60 14.30 +21.4CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 14 7.62 -3.5CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 30 8.90 -1.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 255 23.73 +.6CSVS3xInG DGLD ... ... ...q 55.21 37.83 118 43.60 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1077 10.68 -4.1CSVSVixMT VIIZ ... ... ...q 8.63 5.70 1 6.39 +5.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 88 75.41 -14.9CrS Crd n USOI 3.08e 10.4 ... 33.00 21.21 2 29.74 +11.6CS VSSilv USLV ... ... ...q 14.96 9.03 3460 10.27 -11.5Cree Inc CREE ... ... ...dd 46.15 20.50 804 45.31 +22.0Cresud CRESY .45e 2.6 ... 23.69 15.53 156 17.20 -22.1Criteo SA CRTO ... ... 20 56.00 21.00 629 25.39 -2.5Crocs CROX ... ... ...dd 17.43 6.39 752 16.79 +32.8CronosGp n CRON ... ... ... 10.39 5.12 1604 6.13 -19.6CrssCtryHl CCRN ... ... 21 14.65 9.07 96 12.25 -4.0CrownCfts CRWS .32 5.3 12 8.05 5.40 12 6.00 -7.0CryoPrt wt CYRXW ... ... ... 6.77 .95 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 10.40 3.08 487 10.83 +26.1Ctrip.com s CTRP ... ... 29 60.65 40.13 5882 45.93 +4.1CueBioph n CUE ... ... ... 17.99 10.30 28 13.19 +13.4CumbldPh CPIX ... ... ...dd 7.96 5.53 5 5.96 -19.0tCuris CRIS ... ... ...dd 2.27 .45 1625 .44 -37.4Cutera CUTR ... ... 40 56.05 20.25 147 39.65 -12.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.11 +5.1CybrOpt CYBE ... ... 86 25.69 11.35 33 16.30 +8.7sCyberArk CYBR ... ... 83 59.93 39.34 450 60.24 +45.5Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 1 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.99 1.28 11 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 3.70 636 12.25 +33.2CypSemi CY .44 2.7 27 18.87 12.50 3021 16.42 +7.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 12 2.80 +12.0CyrusOne CONE 1.84 3.4 84 65.73 43.49 593 53.52 -10.1CytRx rs CYTR ... ... ... 5.99 1.24 176 1.32 -22.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 171 8.75 +7.4CytomX n CTMX ... ... ...dd 35.00 13.00 210 25.93 +22.8Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 2.15 1053 2.39 -20.9sCytosorbnt CTSO ... ... ... 10.90 3.30 525 11.00 +69.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 90 24.01 -2.4DFB Hlt n DFBH ... ... ... 310 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 28 6.05 2.49 22 2.55 -28.2DLH Hldgs DLHC ... ... 49 6.83 4.91 3 5.43 -11.8sDMC Globl BOOM .08 .2 ...dd 44.00 12.40 200 44.15 +76.2DNB Fncl DNBF .28 .8 16 37.15 30.00 4 36.05 +7.0DSP Gp DSPG ... ... ...cc 13.95 10.80 29 12.60 +.8DXP Ent DXPE ... ... 40 43.21 24.86 69 40.05 +35.4DailyJourn DJCO ... ... ...cc 250.95 195.00 0 228.00 -1.0Daktronics DAKT .28 2.8 43 10.86 8.54 146 9.88 +8.2DareBio rs DARE ... ... ... 12.40 .74 287 1.11 -48.7DarioHlth DRIO ... ... ... 3.64 1.32 117 1.61 +.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 6 9.65 +4.2Daseke n DSKE ... ... ... 14.52 8.16 420 9.64 -32.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 44 6.98 -42.0Datawatch DWCH ... ... ...dd 12.65 7.40 53 9.00 -5.3DaveBuster PLAY ... ... 15 73.48 37.85 745 41.32 -25.1DavidsT g n DTEA ... ... ...dd 6.45 3.20 16 3.45 -11.5DavSelFn n DFNL ... ... ... 25.62 20.76 6 24.33 +1.6DavSelEq n DUSA ... ... ... 25.32 20.55 11 24.19 +3.4DavSelW n DWLD ... ... ... 28.88 21.90 94 26.99 +2.9DawsonGeo DWSN .05p ... ...dd 8.11 3.52 51 7.24 +53.0Deciphera n DCPH ... ... ... 29.98 15.15 113 25.05 +10.5DelFriscos DFRG ... ... ...dd 18.85 11.70 332 13.95 -8.5DelTaco TACO ... ... 9 15.99 10.00 218 11.56 -4.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 103 .95 -12.8DeltaTch h DELT ... ... ... 4.70 .91 141 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 111 19.98 +27.7Dennys DENN ... ... 27 17.75 10.87 291 14.83 +12.0Dentsply XRAY .35 .8 ...dd 68.98 44.21 3313 46.21 -29.8Depomed DEPO ... ... ...dd 11.27 4.31 1992 6.74 -16.3Dermira DERM ... ... ...dd 31.59 6.98 3350 8.11 -70.8DescSys DSGX ... ... 89 31.23 23.40 35 30.30 +6.7DestMatrn DEST .80 24.1 ...dd 4.98 1.02 677 3.32 +11.8Dest XL DXLG ... ... ...dd 2.75 1.45 112 1.45 -34.1Deswell DSWL .28 9.2 ...dd 3.64 1.88 10 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 49 1.76 -2.2DexCom DXCM ... ... ...dd 88.60 42.62 614 87.48 +52.4DiamHill DHIL 7.00e ... 14 219.90 183.34 6 198.00 -4.2DiambkEn FANG .13p ... 24 138.14 82.77 2407 124.99 -1.0DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 284 1.59 -60.8DicernaPh DRNA ... ... ...dd 15.80 2.69 112 13.79 +52.7DifferBr rs DFBG ... ... ...dd 2.20 .70 3 1.00 +5.3DiffusP hn DFFN ... ... ...dd 3.08 .42 51 .50 -57.5DigiIntl DGII ... ... 44 12.50 8.50 49 12.35 +29.3Digimarc DMRC ... ... ...dd 41.75 22.85 42 28.80 -20.3Digirad DRAD .22 13.3 ...dd 4.45 1.25 24 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 29 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 297 1.64 -8.4DimeCBc DCOM .56 2.8 19 22.65 17.75 105 20.15 -3.8Diodes DIOD ... ... 35 35.36 23.51 231 33.55 +17.0DiscIncA DISCA ... ... 11 27.92 15.99 3541 22.48 +.4DiscIncB DISCB ... ... 14 48.85 19.25 26.15 +5.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 61

DiscIncC DISCK ... ... 11 27.15 14.99 2815 21.24 +.3DishNetw h DISH ... ... 15 66.50 28.93 3626 30.49 -36.1Diversicre DVCR .22 3.2 18 12.25 6.45 8 6.90 -31.1tDivrsRest SAUC ... ... 2 4.04 1.15 30 1.16 -27.5tDixieGrp DXYN ... ... ...dd 5.21 2.50 25 2.49 -35.3sDocuSign n DOCU ... ... ... 46.70 37.00 1012 46.80 +17.8DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.01 -32.0DollarTree DLTR ... ... 13 116.65 65.63 2154 94.65 -11.8DolphnEnt n DLPN ... ... ... 5.77 2.47 12 3.29 -8.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 20 13.98 -19.2DonegalB DGICB .50f 3.6 27 15.91 12.85 1 13.75 -9.7sDorchMin DMLP 1.41e 7.0 20 20.30 13.90 115 20.05 +31.9Dorman DORM ... ... 21 86.32 56.36 160 65.93 +7.8DovaPh n DOVA ... ... ... 37.00 16.98 133 25.00 -13.2DragVic n LYL ... ... ... 14.99 3.09 43 4.66 +6.9DrprOkw n DOTA ... ... ... 9.99 9.71 9.91 +1.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.42 201 1.60 -60.8Dropbox n DBX ... ... ... 34.83 27.75 1234 30.20 +6.0DryShips s DRYS .14e ... 1 135.45 .98 1612 4.17 +18.1DuluthH n DLTH ... ... 23 21.77 15.13 105 17.34 -2.9Dunkin DNKN 1.39 2.1 28 68.45 50.89 718 66.06 +2.5DurectCp DRRX ... ... ...dd 2.55 .75 502 1.88 +103.9Dynasil DYSL ... ... 8 2.06 1.09 105 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.35 911 16.45 -12.0E -:E-Trade ETFC ... ... 25 66.07 33.98 2156 64.76 +30.6eBay s EBAY ... ... 25 46.99 33.65 6249 37.79 +.1eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 41 26.39 -2.0EDAP TMS EDAP ... ... ... 3.85 2.07 68 2.40 -16.4eHealth EHTH ... ... ...dd 28.59 13.61 101 20.23 +16.5EMC Inc s EMCI .88 3.4 19 32.19 24.51 8 26.12 -9.0ENDRA n NDRA ... ... ... 5.88 1.72 18 1.85 -61.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 2047 1.11 +27.6ESSA Bcp ESSA .36 2.3 23 16.80 14.16 9 15.51 -1.0EtfLonCanc CNCR ... ... ... 32.32 21.09 20 28.28 +18.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 5 26.15 +.2EtfValidea VALX ... ... ...q 30.40 26.27 1 29.76 +2.6IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.53 -2.6EVO Pay n EVOP ... ... ... 20.18 19.00 1389 19.50 +2.5tEXFO g EXFO ... ... ...dd 5.40 3.55 63 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 15.01 72 17.54 +14.0EagleBncp EGBN ... ... 18 69.80 46.20 90 61.25 +5.8EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 235 5.68 +26.8EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.82 -2.2EaglePhm EGRX ... ... 33 84.20 45.05 119 67.30 +26.0EstWstBcp EWBC .80 1.1 21 72.72 52.86 731 71.15 +17.0EastrAcq n EACQ ... ... ...cc 10.30 9.25 35 10.20 +1.0EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.4 42 31.50 24.00 2 30.65 +17.2EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 9 6.91 +71.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0sEV GlInBu s EVGBC ... ... ... 99.98 49.98 0 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 176 75.75 -4.4Echelon rs ELON ... ... ...dd 7.20 4.07 0 4.17 -24.7EchoGLog ECHO ... ... 66 32.95 13.00 241 27.70 -1.1tEchoStar SATS ... ... 14 62.50 48.25 393 48.52 -19.0tEco-StimE ESES ... ... ...dd 1.74 .80 159 .80 -36.5EcologyEn EEI .40 2.9 ...dd 14.45 10.25 5 13.60 +29.5EdgeTher n EDGE ... ... ...dd 17.77 .84 703 .90 -90.4Edgewater EDGW ... ... ...dd 7.30 4.25 6 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 13.12 999 36.63 +19.2EducDevel EDUC .36 1.4 43 27.93 6.90 12 25.30 +33.5seGain EGAN ... ... ...dd 11.60 1.45 695 12.30 +134.3EgaletCp EGLT ... ... ...dd 3.47 .48 166 .50 -50.2EigerBio rs EIGR ... ... ...dd 18.00 6.10 1559 13.10 -6.18Point3E n CAFD 1.12 9.1 13 15.92 11.69 92 12.28 -19.3EksoBio n EKSO ... ... ...dd 4.77 .99 110 1.50 -29.6ElPolLoc h LOCO ... ... 68 14.85 9.05 154 10.90 +10.1ElbitIm rs EMITF ... ... ... 3.42 1.90 3 2.14 -24.6ElbitSys ESLT 1.76 1.6 19 153.13 111.01 75 113.05 -15.2EldorRsts ERI ... ... 57 44.75 18.80 788 44.00 +32.7ElectSci ESIO ... ... 9 27.72 7.50 396 20.34 -5.1ElectroSen ELSE ... ... 32 5.24 2.96 6 3.82 -5.8ElectArts EA ... ... 29 134.61 99.63 3310 131.48 +25.1EFII lf EFII ... ... ... 50.98 25.28 616 33.04 +11.9sElectrAc n ELEC ... ... ... 10.50 10.00 356 10.50 +1.7ElectAc 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 19 20.50 +.2EloxxPh n ELOX ... ... ... 16.32 11.11 104 15.02 +31.8EltekLtd rs ELTK ... ... ... 8.95 2.65 12 4.11 +.7EmclaireF EMCF 1.12 3.3 17 35.50 26.50 1 34.25 +12.9Emcore EMKR 1.50e ... ...cc 12.20 4.40 161 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 9 5.70 +61.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 9 20.90 -22.6EnantaPh ENTA ... ... 55 108.00 29.46 124 97.68 +66.5EncoreCap ECPG ... ... 11 52.00 35.30 524 40.00 -5.0EncorW WIRE .08 .2 15 58.70 37.30 63 49.20 +1.1Endo Intl ENDP ... ... ...dd 14.15 5.27 3326 6.26 -19.2Endocyte ECYT ... ... ...dd 14.86 1.17 884 14.06 +228.5Endologix ELGX ... ... ...dd 6.50 3.75 536 5.44 +1.7EndurIntl EIGI ... ... ...dd 9.50 6.95 701 8.75 +4.2Energous WATT ... ... ...dd 33.50 6.91 520 18.39 -5.4EngyFocus EFOI ... ... ...dd 3.48 1.51 3 2.22 -9.4EnrgyRec ERII ... ... ...cc 11.30 6.13 323 8.71 -.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 457 7.59 +32.2Enphase ENPH ... ... ...dd 6.12 .70 2303 5.80 +140.7sEnsignGp s ENSG .18 .5 29 35.77 18.00 275 35.85 +61.5EnstarGp ESGR ... ... 18 237.30 180.50 22 207.65 +3.4EntegraFn ENFC ... ... 23 30.70 22.00 4 28.30 -3.2Entegris ENTG .28 .8 30 38.25 21.78 673 34.90 +14.6sEntBcpMA EBTC .58 1.5 22 38.73 29.10 13 38.93 +14.3EntFinSv EFSC .44 .8 20 55.35 36.65 84 54.50 +20.7Epizyme EPZM ... ... ...dd 21.40 9.30 486 18.40 +46.6ePlus s PLUS ... ... 23 97.75 67.65 64 89.05 +18.4Equinix EQIX 9.12f 2.4 ...cc 495.35 370.79 610 387.00 -14.6EquitFin n EQFN .20p ... ... 10.95 9.90 12 10.45 -4.1EqtyBcsh n EQBK ... ... 26 40.94 29.57 36 40.13 +13.3Ericsson ERIC .13e 1.7 ... 8.05 5.52 3483 7.46 +11.7ErieInd ERIE 3.36 3.0 28 129.73 106.63 18 113.60 -6.8ErytechP n ERYP ... ... ... 30.56 17.50 19.76 -10.3Escalade ESCA .50 3.5 15 14.50 11.31 3 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 30.95 904 37.69 -42.8EsqFnHld n ESQ ... ... ... 25.92 14.51 6 24.85 +25.9EssaPh gs EPIX ... ... ... 51.00 2.00 18 3.24 -26.1Essendant ESND .56 4.1 ...dd 18.30 7.20 332 13.62 +46.9EstreAm n ESTR ... ... ... 13.38 8.39 10.70 +23.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 12.96 1313 29.50 +44.3EuroTech CLWT ... ... ... 8.45 2.00 119 3.70 +11.8Euronet EEFT ... ... 19 101.07 70.67 551 82.16 -2.5Euroseas rs ESEA ... ... ... 2.73 1.21 39 2.38 +39.8EveloBio n EVLO ... ... ... 16.43 15.75 78 16.00 -1.5Ever-Glory EVK ... ... 8 4.50 1.96 27 4.25 +80.9Everbrdg n EVBG ... ... ...dd 45.60 21.56 263 44.06 +48.3EvrspnTc n MRAM ... ... ...dd 25.39 6.40 152 7.93 +5.7EvineLive EVLV ... ... ... 1.62 .76 115 1.12 -20.0EvofemBio EVFM ... ... ...dd 12.56 .30 157 4.15 +112.8Evogene EVGN ... ... ...dd 5.75 2.66 3.00 -2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 93 3.01 +33.2sEvolus n EOLS ... ... ...dd 19.70 6.75 1222 23.80 +107.0EvolvgSys EVOL .44 13.7 9 5.85 3.16 6 3.21 -31.8ExOne XONE ... ... ...dd 14.40 6.23 111 6.33 -24.6ExactSci h EXAS ... ... ...dd 63.60 30.17 1060 52.85 +.6ExelaTch n XELA ... ... ...dd 10.00 4.15 45 4.45 -13.6Exelixis EXEL ... ... 25 32.50 18.03 1941 20.50 -32.6ExlSvcHld EXLS ... ... 40 64.34 50.22 106 56.15 -7.0Expedia EXPE 1.20 1.0 53 161.00 98.52 937 116.99 -2.3sExpdIntl EXPD .90f 1.2 25 73.89 51.96 1017 73.79 +14.1sExponent s EXPO 1.04 1.1 58 94.80 56.95 75 95.85 +34.8ExpScripts ESRX ... ... 10 85.07 55.80 1495 76.80 +2.9ExtrOilGs n XOG ... ... ... 17.00 10.28 2213 16.43 +14.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 4153 9.00 -28.1EyePtPh EYPT ... ... ...dd 2.88 .93 407 2.07 +91.7EyegatePh EYEG ... ... ... 2.43 .29 344 .62 -42.4Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.03 -19.1Ezcorp EZPW ... ... 17 15.10 7.55 1028 12.40 +1.6F -:F5 Netwks FFIV ... ... 23 176.33 114.63 415 173.41 +32.2FAT Br n FAT .12p ... ... 13.99 5.54 1 6.96 -22.0FC GlbRlty FCRE ... ... ... 1.68 .65 39 .76 -16.5FFBW n FFBW ... ... ... 12.50 10.30 11.04 +.2FLIR Sys FLIR .64 1.2 33 55.67 33.95 715 54.65 +17.2FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 2 38.06 +4.3FNCB Bc n FNCB .04p ... ... 10.00 8.75 5 9.12 -1.4FRP Hldgs FRPH ... ... 19 59.95 41.90 7 57.75 +30.5sFS Bncp FSBW .56f .9 13 59.81 42.77 32 58.98 +8.1FSB Bcp n FSBC ... ... ... 18.23 14.60 17.65 +3.8FTD Cos FTD ... ... ...dd 20.65 3.46 197 6.02 -16.3Facebook FB ... ... 35 195.32 144.56 11628 185.93 +5.4FDaves DAVE ... ... ...dd 9.65 3.38 45 7.50 +14.5Fanhua FANH .52e 1.8 50 33.81 8.21 206 29.53 +36.6FarmerBrs FARM ... ... ...dd 35.05 23.60 32 28.35 -11.8FarmMer s FMAO .52 1.2 23 46.00 24.44 4 41.76 +2.4FarmCB FFKT .50 .9 22 54.35 32.60 17 53.35 +38.6FarmersNB FMNB .28 1.8 19 15.95 12.80 28 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 96 54.15 +15.2Fastenal FAST 1.48 2.8 25 58.74 39.79 1446 52.80 -3.5FateThera FATE ... ... ...dd 14.45 2.52 473 11.56 +89.2Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.25 -3.0FedlStAc n FSAC ... ... ...dd 9.84 9.65 0 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 4 10.38 +1.2FedNatHld FNHC .32 1.4 20 23.10 9.78 100 22.48 +35.7FenncPhr n FENC ... ... ... 14.99 7.55 44 11.08 +10.6Ferrogl n GSM .16 1.5 ... 17.61 9.72 1140 10.55 -34.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 810 .63 -1.4FibroGen FGEN ... ... ...dd 63.00 25.35 376 51.45 +8.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.70 +22.8FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 18 291.70 +7.6FidelSo LION .48 2.0 16 24.96 20.28 113 24.33 +11.6FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 108 14.42 -5.0FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 2 25.34 +1.4FiestaRst FRGI ... ... ...dd 27.90 15.50 203 24.30 +27.9FifthThird FITB .64 2.0 10 34.67 23.20 12801 31.76 +4.7FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 33 27.78 -2.5s51job JOBS ... ... ...dd 106.60 42.57 239 107.17 +76.1FinTcII 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 1152 44.75 +47.7FnclInst FISI .96 3.0 16 34.10 25.65 19 32.35 +4.0Finisar FNSR ... ... 13 28.99 14.25 1296 16.58 -18.5FinLine FINL .46 3.4 30 15.28 6.90 636 13.50 -7.1FinjanH FNJN ... ... 3 4.06 1.66 133 2.92 +35.2FireEye FEYE ... ... ...dd 19.36 13.40 4246 16.83 +18.5FstBcpME FNLC .96 3.3 17 32.33 25.00 4 28.92 +6.2FtBcpNC FBNC .40f 1.0 24 41.89 27.50 71 41.23 +16.8sFstBcMiss FBMS .20f .6 22 35.10 26.05 95 35.05 +2.5FstBkNJ FRBA .12 .9 31 14.95 11.15 29 13.95 +.7FstBusey rs BUSE .80f 2.5 22 32.88 27.33 154 32.05 +7.0FBusnFn s FBIZ .56 2.2 19 26.95 20.57 12 26.00 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 13 36.28 -1.3FtChoBc n FCBP ... ... ... 29.64 27.17 4 28.40 +2.3FCtzBA FCNCA 1.40 .3 22 463.44 323.74 24 444.95 +10.4sFCmtyBsh FCBC .72a 2.1 22 34.30 24.02 41 34.41 +19.8FCmtyCp FCCO .40 1.7 23 24.87 18.90 8 23.45 +3.8FtConnBcp FBNK .68f 2.6 19 28.50 23.25 20 25.70 -1.71stCnstBn FCCY .24 1.1 17 22.53 16.15 13 21.10 +15.3FstDeFn FDEF 1.20 1.9 16 63.11 47.01 8 61.92 +19.1FFnclOH FFBC .76 2.4 21 32.60 22.80 194 31.95 +21.3FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 54.10 37.31 195 53.05 +17.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 9 43.70 -3.6FstFnNwst FFNW .32f 1.8 20 17.99 13.13 29 17.38 +12.1 FstFound s FFWM ... ... 23 19.84 15.06 88 19.14 +3.2FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 3 27.59 +10.4FsHawaii n FHB .96 3.3 ... 32.36 26.30 1195 28.89 -1.0FIntntBcp INBK .24 .7 15 42.40 25.48 46 35.75 -6.3FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.32 -4.5FstIntBc A FIBK 1.12 2.5 20 44.41 33.33 265 44.05 +10.0FstMerch FRME .88f 1.9 20 47.15 37.09 101 45.80 +8.9FstMidIll FMBH .68a 1.8 16 42.03 30.01 22 37.13 -3.7FMidBc FMBI .44 1.7 20 26.92 20.50 546 26.32 +9.6FstNwBc n FNWB ... ... 47 18.35 15.04 6 16.92 +3.8FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.00 +21.0FstSolar FSLR ... ... 42 81.72 35.33 697 68.37 +1.31stSource SRCE .96f 1.8 20 54.65 44.33 30 53.76 +8.7FTNDXTc QTEC .58e .7 ...q 83.42 61.64 126 78.91 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.71 +1.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.31 +1.5FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.16 2 35.21 -1.4FT Europe FEP .65e 1.6 ...q 42.49 34.45 120 40.52 +3.7FT LatAm FLN 2.01e 10.3 ...q 23.27 18.59 13 19.59 -4.1FT Brazil FBZ 1.62e 11.3 ...q 18.24 13.27 1 14.38 -7.3FT China FCA .68e 2.1 ...q 34.79 22.22 9 31.87 +7.3FT Japan FJP .77e 1.3 ...q 63.38 51.34 9 58.66 -2.1FT SKorea FKO .59e 2.1 ...q 32.08 26.10 2 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 112 63.64 +2.0FT EmMkt FEM .64e 2.3 ...q 31.32 22.48 456 28.08 +.6FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 6 50.31 -1.7FT Canada FCAN .29e 1.1 ...q 27.35 22.09 0 26.78 +1.0FT UK FKU 1.57e 3.7 ...q 43.18 35.33 1 42.38 +6.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 3 52.42 -.6FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 42.60 +.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.88 26 41.27 -4.8FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 0 44.79 +.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 16 44.88 +2.2FstT BICK BICK .34e 1.2 ...q 33.60 25.37 3 29.23 -3.2FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.65 -1.7FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.86 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 61 48.98 -3.5FTNsdGrid GRID .19e .4 ...q 53.73 42.26 1 51.82 +1.6FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 97 18.28 -3.8FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 75 36.51 +3.7FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 147 51.13 -1.0FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.41 14 18.08 -3.0FT BuyInc FTHI .96 4.3 ...q 24.00 21.22 3 22.57 -3.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.76 -4.6FT HdgBuy FTLB .66 3.0 ...q 23.65 21.00 1 22.27 -3.4FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 280 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 106 30.41 +1.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 14 30.03 +4.8FT DWF5 FV .18e .6 ...q 31.03 24.47 158 30.03 +8.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 26.40 -3.7FT AI Rob n ROBT .07p ... ... 30.12 28.50 6 29.97 +4.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.45 -1.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.21 +3.2FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.99 +1.3FT LgCap RNLC .18e ... ... 23.11 19.67 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 2 51.65 -1.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.42 1 24.76 -2.9FTNsSem ef FTXL .14e .4 ... 36.21 24.11 46 33.97 +12.2FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 1 21.51 +.3FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 21.58 +.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 89 24.83 +17.5FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 0 19.30 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 82 30.40 +3.5FTDorW n FVC .17e .6 ... 28.96 22.82 54 27.95 +8.9FT DWInt IFV .32e 1.5 ...q 24.24 19.36 77 22.06 -.9FTEMCur FEMB 2.68e 6.8 ...q 48.17 38.54 29 39.32 -6.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 0 50.04 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.45 2 60.37 -.3FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 21 64.78 +1.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 8 72.10 +2.3FT RivEur RFEU .95e 1.4 ... 70.58 60.56 4 66.07 +1.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.10 -2.9FTCapStrn FTCS .59e 1.1 ...q 54.95 45.16 92 51.76 +1.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 49.03 +.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.14 9 20.06 -1.2FTrTUSAlp TUSA .24e .7 ...q 34.93 29.00 1 34.41 +4.0FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.07 +1.1FTCloudC SKYY .13e .2 ...q 52.76 38.44 216 52.08 +13.5FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 2 40.32 -4.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.49 -2.3FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 3 12.83 +3.6FT Cybersc CIBR .03e .1 ...q 27.37 20.59 174 26.60 +15.0FTIntlIPO FPXI .28e .8 ...q 39.87 31.01 3 36.70 +3.7FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 173 48.00 -.1tFTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 116 47.34 -2.5sFT GlbCmd FTGC .26e ... ...q 21.85 18.97 95 21.79 +5.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 33 52.55 -1.8FTNDXEq QQEW .27e .4 ...q 63.55 52.67 51 60.30 +4.1FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 63 56.71 +8.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 51.11 -2.1FstUSBcsh FUSB .08 .7 35 14.38 10.52 5 11.48 -10.3FstUtdCp FUNC .36f 1.8 19 22.90 14.40 4 20.50 +17.8First LI s FLIC .60 2.4 10 33.50 23.30 64 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 20 11.70 +30.6FstSvc n FSV .54 .8 38 74.49 57.17 28 71.45 +2.2Fiserv s FISV ... ... 34 74.46 59.85 1836 71.68 +9.3FiveBelow FIVE ... ... ...cc 78.28 44.30 513 73.19 +10.4FivePrime FPRX ... ... ...dd 48.87 15.66 268 18.41 -16.0FiveStar FVE ... ... ...dd 1.95 1.05 8 1.20 -20.0Five9 FIVN ... ... ...dd 34.99 19.53 755 33.06 +32.9Flex Ltd FLEX ... ... 14 19.71 12.93 5025 13.92 -22.6FlexPhm n FLKS ... ... ...dd 8.98 2.68 19 3.87 +10.9FlxGlbImp ESGG ... ... ... 101.95 85.30 43 96.57 +1.7FlxUS Imp ESG ... ... ... 70.00 56.50 60 64.89 +2.0FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.31 8 34.49 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 1 50.25 -8.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.63 1 3.09 -18.8FlexionTh FLXN ... ... ... 32.25 16.51 416 25.91 +3.5Flexstl FLXS .88 2.3 ... 57.79 34.74 19 38.15 -18.4Fluent Inc FLNT ... ... ... 6.95 2.05 195 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 71 5.70 -3.2FlushFn FFIC .80f 3.0 19 31.45 24.59 40 27.07 -1.6Foamix FOMX ... ... ... 7.45 4.15 127 5.30 -11.8Fonar FONR ... ... 11 33.90 21.10 11 27.15 +11.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 525 30.49 -4.4ForshtAut n FRSX ... ... ... 11.70 2.44 11 2.90 -28.0FormFac FORM ... ... 35 18.65 11.10 355 13.25 -15.3FormulaSy FORTY .34e .9 ... 45.65 32.55 1 37.47 -7.6ForrestR FORR .80 1.9 54 47.75 36.95 26 42.15 -4.6Forterra n FRTA ... ... 52 12.30 3.02 154 8.77 -21.0sFortinet FTNT ... ... ...cc 60.81 35.44 2509 60.64 +38.8tFortressBio FBIO ... ... ...dd 5.54 3.14 210 3.13 -21.6FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 11 22.00 -3.3ForwrdA FWRD .60 1.0 26 64.80 49.23 174 59.59 +3.7Forward h FORD ... ... 26 4.45 1.02 77 1.56 +26.8ForwdPh FWP 23.12e ... ... 9.70 1.63 572 3.11 -15.5sFossil Grp FOSL ... ... ...dd 20.26 5.50 1537 20.56 +164.6Foster FSTR .16 .7 ...dd 30.30 16.95 29 23.65 -12.9sFndtnMed FMI ... ... ...dd 88.75 31.70 444 90.00 +32.0FoxFactory FOXF ... ... 28 46.80 31.15 206 39.00 +.4Francesca FRAN ... ... 13 13.89 4.51 1051 5.65 -22.7FrankElec FELE .48f 1.0 28 47.35 37.00 88 46.45 +1.2tFredsInc FRED .24 14.7 ...dd 14.58 1.54 841 1.63 -59.8FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 60 16.92 -.9FreqElec FEIM ... ... ...dd 10.59 7.53 4 7.92 -15.4Freshpet FRPT ... ... ...dd 22.15 14.10 206 21.70 +14.5Fronteo FTEO ... ... ... 22.41 10.68 2 22.07 +76.4FrontC pf FTRPR 11.13 86.0 ... 23.01 7.68 214 12.94 +48.6Frontr rs FTR 2.40 31.0 ... 23.10 6.08 5617 7.75 +14.6FuelTech FTEK ... ... ...dd 1.83 .71 29 1.15 +2.7FuelCell rs FCEL ... ... ...dd 2.49 .90 487 1.88 +10.6FulgentG n FLGT ... ... ... 7.90 2.73 3 3.86 -11.9FulingGbl n FORK ... ... ... 6.00 3.00 1 3.55 -10.1FullHseR FLL ... ... ...dd 4.10 2.10 25 3.23 -17.0FultonFncl FULT .48f 2.7 18 19.90 16.45 696 17.75 -.8Funko n FNKO ... ... 51 9.90 5.81 76 9.77 +46.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 40 2.26 -45.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.58 +21.8G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.05 -1.9G1Thera n GTHX ... ... ... 52.76 12.04 138 51.17 +157.9tGCI Lb A n GLIBA ... ... ... 55.47 42.43 261 42.77 -21.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 11 23.60 +3.7GDS Hld n GDS .46p ... ... 42.33 6.90 592 40.10 +78.0GSE Sy GVP ... ... 14 3.65 2.35 2 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 49 7.43 -6.7GSV Cap GSVC ... ... 5 9.39 3.83 78 6.89 +26.4GTY Tch n GTYH ... ... ...cc 10.45 9.75 56 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 11 10.23 -.8GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 32 40.96 19.01 537 39.67 +7.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 124 19.50 +53.4GW Pharm GWPH ... ... ...dd 160.55 92.65 356 159.96 +21.2GWG Hldgs GWGH ... ... ...dd 10.95 7.37 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 ... ... ... sGaiam A GAIA ... ... ...dd 17.70 10.35 137 18.85 +52.0Galapag n GLPG ... ... ... 121.09 72.90 45 100.44 +7.1GalectinTh GALT ... ... ... 6.74 1.28 236 4.08 +22.2GalmedPh GLMD ... ... 6 12.22 3.61 34 5.99 -34.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 752 34.95 -5.5GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.30 -26.2Garmin GRMN 2.04 3.4 20 65.96 49.80 546 60.53 +1.6GarrisnCap GARS 1.12 13.0 8 8.95 7.77 49 8.64 +6.5Gemphire n GEMP ... ... ... 21.59 4.75 52 6.08 -23.5Gencor s GENC ... ... 40 18.45 14.95 26 15.50 -6.3GenFin GFN ... ... ...dd 11.30 4.50 81 10.95 +61.0GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 101.00 +.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 51 1.22 +5.2GeniusBr n GNUS ... ... ... 4.37 2.01 1 2.74 +.7GenMark GNMK ... ... ...dd 13.50 3.63 527 7.00 +67.9GenoceaB GNCA ... ... ...dd 6.78 .79 289 .94 -19.3Genomic GHDX ... ... ...cc 39.17 26.54 114 38.38 +12.2Genprex n GNPX ... ... ... 19.45 3.84 37 10.02 +113.2Gentex GNTX .44f 1.9 16 24.60 16.59 1880 23.77 +13.5Gentherm THRM ... ... 39 40.80 29.50 145 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 88 11.24 -13.3GerABcp s GABC .60 1.7 20 39.02 30.32 58 35.86 +1.5GeronCp GERN ... ... ...dd 6.68 1.74 12814 4.82 +167.8tGevo rs GEVO ... ... ...dd .97 .30 1386 .25 -57.6Gibraltar ROCK ... ... 19 38.90 25.61 200 38.50 +16.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 2.94 -3.3GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.10 +4.7GileadSci GILD 2.28 3.4 8 89.54 63.76 4864 67.53 -5.7GlacierBc GBCI .92f 2.3 22 41.24 31.38 242 39.89 +1.3GladstnCap GLAD .84 9.2 9 10.11 7.80 76 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.64 -.8GladstnCm GOOD 1.50 8.2 ...dd 23.29 16.78 67 18.23 -13.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.33 -.3Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.33 3 26.35 +1.1GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 14 24.90 -3.9GladstInv GAIN .80a 7.0 16 11.59 9.00 107 11.49 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 5 25.34 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.25 -1.4GladstLnd LAND .53 4.2 87 14.29 11.07 60 12.74 -5.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.46 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 679 46.75 +18.8GblEagEnt ENT ... ... ...dd 3.84 .87 650 1.97 -14.0GlbIndem GBLI ... ... 26 49.91 32.22 15 39.21 -6.7GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.41 -1.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.11 6 25.77 -.4GlSlfStor n SELF .26 6.2 ... 5.19 3.92 2 4.17 -9.5GlWatRs n GWRS .28 3.1 ... 10.00 8.40 10 9.20 -1.5GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 45 15.00 -3.5GblXSocM SOCL ... ... ...q 39.03 27.39 23 34.29 +4.1GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 3 30.01 -2.8GbX Auto n DRIV ... ... ... 15.60 14.56 13 15.32 +.2GblX SupDv EFAS ... ... ... 19.06 17.20 3 17.85 -1.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.79 -6.3 GblX Rob n BOTZ ... ... ... 27.42 18.29 934 23.50 -.8GlbXCon ef KRMA ... ... ... 20.83 17.01 5 19.88 +2.4sGblXMilTh MILN ... ... ... 21.10 17.27 17 21.07 +9.4GbX Longv LNGR ... ... ... 21.38 17.82 0 20.24 +4.1GlX Intrn n SNSR ... ... ... 21.41 17.66 14 20.28 +2.2GbX HlthW BFIT ... ... ... 18.31 15.55 1 18.24 +9.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 1 14.81 -3.2GlX Fintc n FINX ... ... ... 25.81 17.55 199 25.56 +16.4GlXCatholc CATH ... ... ... 35.58 29.27 0 33.66 +2.2GlobusM rs GLBS ... ... ... 2.26 .71 24 .76 -33.7GluMobile GLUU ... ... ...dd 5.80 2.42 702 5.59 +53.6GlycoMim GLYC ... ... ...dd 26.05 10.06 214 17.96 +7.0tGogo GOGO ... ... ...dd 14.76 4.82 1996 4.85 -57.0GolLNGLtd GLNG .20 .6 ... 35.54 19.32 539 34.04 +14.2GolLNGPt GMLP 2.31 11.4 ... 23.46 16.78 144 20.32 -10.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 11 25.34 -2.6GoldBull n DNJR ... ... ... 8.50 4.40 45 6.57 +38.5GoldenEnt GDEN ... ... 30 34.75 15.89 194 30.44 -6.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 172 8.26 +1.3GolubCap GBDC 1.28a 6.9 13 20.42 17.35 217 18.65 +2.5GoodTimes GTIM ... ... ...dd 3.65 2.25 2 3.20 +20.6Goodyear GT .56 2.2 8 36.52 24.64 2635 25.21 -22.0GoosehIn n GSHD ... ... ... 17.70 10.78 107 16.48 +4.6GoPro GPRO ... ... ...dd 11.89 4.42 1579 5.54 -26.8GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 3 10.12 +1.2GorsHl A n GSHT ... ... ... 10.40 9.85 35 10.12 +1.8GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.67 +3.0GovPrpIT GOV 1.72 12.2 23 22.99 11.87 438 14.10 -23.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.46 -1.5GrCanyEd LOPE ... ... 24 111.41 71.01 247 110.05 +22.9Gravity rs GRVY ... ... 30 108.97 13.18 14 68.46 -27.6GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 11 9.39 -4.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 4 25.30 -.6GrElm25 n GECCM 1.69 6.9 ... 24.80 24.10 2 24.54 +.3GrElm hn GEC ... ... ... 4.40 3.20 240 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 91 4.85 -10.2GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 19 57.30 +10.9GreenBncp GNBC .10p ... 18 24.40 18.40 911 22.50 +10.8GreenBrick GRBK ... ... 16 12.20 8.90 36 11.75 +4.0GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 372 20.85 +23.7GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 44 17.50 -6.4Greensky n GSKY ... ... ... 23329 23.36 GrCB NY s GCBC .39 1.3 23 38.00 22.16 12 30.50 -6.4Greenlight GLRE ... ... ...dd 23.15 15.00 171 15.25 -24.1GrdsmHld n GSUM ... ... ... 13.99 3.68 141 6.28 -31.4sGriffin GRIF .40f 1.0 33 40.97 28.29 4 41.41 +12.8GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 296 22.39 -2.3Groupon GRPN ... ... ... 5.99 2.90 8085 4.67 -8.4GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 94 39.91 -3.8GrpoFin GGAL .36e .8 ... 73.45 36.09 469 43.49 -34.0GuarntyBc GBNK .66 2.0 24 34.10 24.65 816 33.25 +20.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.93 +7.4GuarFBc GFED .48 2.1 21 23.75 15.89 1 23.37 +4.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 94 10.40 -22.5GulfRes GURE ... ... 3 2.05 1.31 20 1.39 -5.6GulfportE GPOR ... ... 5 16.32 8.11 3785 10.41 -18.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 329 37.70 -7.3HD Supply HDS ... ... 16 42.25 28.97 1029 40.65 +1.5HMN Fn HMNF ... ... 17 19.50 16.60 2 19.30 +1.0HMS Hldgs HMSY ... ... 41 21.61 11.01 255 21.10 +24.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 325 3.60 +77.3HV Bcp n HVBC .50e ... ... 18.50 13.75 14.53 -4.5HabitRest HABT ... ... 51 19.65 8.10 214 8.70 -8.9HackettGp HCKT .34f 2.1 19 19.24 13.24 59 16.27 +3.6Hailiang n HLG ... ... ... 88.92 7.60 84 82.47 +82.5tHainCels lf HAIN ... ... ... 45.61 25.80 917 26.22 -38.1HalladorE HNRG .16 2.3 8 8.40 4.79 62 7.05 +15.8HallmkFn HALL ... ... ...dd 11.83 8.62 5 10.00 -4.1Halozyme HALO ... ... 41 21.48 11.41 863 18.36 -9.4HamiltnBc HBK ... ... ...dd 15.99 14.00 14.56 -5.5HamilLa n HLNE .70 1.5 ... 47.36 19.56 107 46.20 +30.5HancHld HBHC .96 1.9 19 56.40 41.05 566 51.65 +4.3HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 8 25.56 -1.9HanmiFin HAFC .96 3.2 17 33.10 25.45 185 30.35 Hanwha rs HQCL ... ... 18 9.50 6.30 11 7.22 +2.8HarbrOne n HONE ... ... 59 22.29 15.92 11 18.34 -4.3Hardinge HDNG .08 .4 37 19.47 11.09 194 18.50 +6.2Harmonic HLIT ... ... ...dd 5.60 2.80 470 3.90 -7.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 89 6.15 2.30 126 4.45 +34.8HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 31 10.19 -7.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.40 -.2Hasbro HAS 2.52f 2.9 52 116.20 79.00 453 87.78 -3.4HawHold HA .48 1.2 6 59.45 32.40 545 38.95 -2.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 6 28.71 -7.0Hawkins HWKN .88 2.7 17 51.05 30.55 17 32.65 -7.2HawthornB HWBK .40f 1.8 17 23.00 18.07 9 21.80 +5.1HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.15 +2.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 80 41.04 +28.0HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 649 36.71 -30.4HlthInsInn HIIQ ... ... 23 37.38 12.65 890 31.05 +24.4HealthEqty HQY ... ... ...cc 76.76 40.21 365 75.71 +62.3HlthStrm HSTM 1.00e ... 72 31.53 21.15 202 27.40 +18.3HrtlndEx HTLD .08 .4 20 25.22 17.38 252 18.78 -19.5HeartFn HTLF .52a .9 18 56.40 42.10 96 55.55 +3.5HeatBio rs HTBX ... ... ... 7.89 1.09 2001 2.20 -42.6HebronTc n HEBT ... ... ... 4.25 1.45 5 1.57 -40.2HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 202 38.85 +58.2HelenTroy HELE ... ... 16 102.88 81.10 117 91.10 -5.4tHeliMAn h HMNY ... ... ... 38.86 .46 20424 .46 -92.7Helius Med n HSDT ... ... ... 11.78 7.47 21 11.15 +42.8HemisMda HMTV ... ... ... 13.20 10.50 25 11.95 +3.5HennesAd s HNNA .40 2.2 9 20.00 13.88 9 18.01 +8.9HSchein s HSIC ... ... 27 93.50 62.56 907 70.51 +.9HrtgeCo HTBK .44 2.6 20 17.43 12.76 160 17.09 +11.6HrtgeFn HFWA .60 1.9 23 33.25 23.00 78 32.40 +5.2HeritCryst HCCI ... ... 29 25.20 14.35 47 20.25 -6.9HernTher h HRTX ... ... ...dd 34.00 12.70 538 30.90 +70.7HerzdCrb CUBA .12e ... ...q 7.54 6.60 5 6.84 -4.3HeskaCorp HSKA ... ... 63 115.00 56.59 30 102.11 +27.3Hexindai n HX ... ... ... 17.00 10.20 60 12.45 +12.7Hibbett HIBB ... ... 17 29.50 9.40 849 28.95 +41.9HighSenLn SNLN .79 4.3 ...q 18.41 18.13 106 18.23 +.2tHighpwrInt HPJ ... ... 4 5.90 2.85 76 2.85 -23.0HghwyH HIHO .32e 6.7 ... 6.55 3.10 4 4.79 +14.0HimaxTch HIMX .24e 3.3 50 13.95 5.97 1548 7.29 -30.0HingmSv HIFS 1.36a .6 19 242.00 173.87 2 214.41 +3.6Histogenics HSGX ... ... ...dd 3.35 1.59 104 2.34 +14.1Holl ysys HOLI .12e .5 11 28.35 15.67 171 24.94 +12.0Hologic HOLX ... ... ...dd 46.80 35.10 1307 38.72 -9.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 11 44.79 +3.6HomeBcs s HOMB .44 1.9 24 26.30 20.82 578 23.47 +.9sHmFdB LA HFBL .48 1.5 20 32.19 23.10 3 32.40 +15.2HomeStreet HMST ... ... 22 32.60 24.00 148 27.65 -4.5HometBk n HMTA .04p ... ... 13.00 9.80 1 12.27 +9.8HomeTrBc HTBI ... ... 26 28.00 21.40 14 26.90 +4.5HomolMd n FIXX ... ... ...dd 24.40 16.12 54 19.81 +6.2HookerFu HOFT .56 1.4 16 52.75 35.90 67 38.95 -8.2HopeBcp HOPE .52 2.8 16 19.92 15.10 569 18.42 +.9HopFedBc HFBC .20 1.3 21 16.29 13.51 0 15.82 +12.2HorizBcp s HBNC .60f 1.9 19 31.55 24.54 48 31.23 +12.3HorizPhm HZNP ... ... ...dd 16.02 9.90 1691 15.52 +6.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 40 9.97 -11.1Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 117 24.48 -.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 3 30.46 -3.6Hortonwks HDP ... ... ...dd 22.00 11.50 1306 18.01 -10.4HospPT HPT 2.12f 7.4 11 31.27 23.83 570 28.55 -4.4HostessBr n TWNK ... ... 25 17.03 11.00 819 13.57 -8.4Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 365 6.75 -27.4HoustWC HWCC .12m 1.5 ... 8.40 4.70 21 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 6.50 -13.3HowardBcp HBMD ... ... 30 24.20 16.70 20 18.55 -15.7HubGroup HUBG ... ... 28 52.25 33.18 629 50.50 +5.4HudsonGbl HSON .20 12.1 ...dd 2.44 1.26 26 1.65 -26.7HudsonTc HDSN ... ... 44 10.40 2.05 2804 2.61 -57.0HuntJB JBHT .96 .8 20 129.74 83.62 758 127.12 +10.6HuntMar 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 6443 15.15 +4.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 39 26.38 -6.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 28 25.46 -2.2HuntAct n SQZZ ... ... ... 27.00 23.30 6 25.63 +1.3Str 7handl n HNDL ... ... ... 25.98 23.65 1 23.99 -4.3Hurco HURC .44f .9 19 50.33 27.74 10 47.50 +12.8HuronCon HURN ... ... ...dd 44.85 29.53 175 40.50 +.1HutChMd n HCM ... ... ... 42.25 19.80 193 31.40 -20.3HuttigBld HBP ... ... ...dd 7.75 4.82 49 5.51 -17.1Hydrognc HYGS ... ... ...dd 12.00 6.75 28 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 3 10.07 +2.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .43 +43.3IAC Inter IAC 1.36 .9 57 166.64 98.27 544 152.06 +24.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 15 3.22 -6.4ICC Hld n ICCH ... ... 75 18.00 14.54 1 15.75 -3.2ICF Intl ICFI .56 .8 21 69.05 41.10 107 67.25 +28.1sICU Med ICUI ... ... ...cc 280.66 158.25 105 273.10 +26.4IClickInt n ICLK ... ... ...dd 11.40 5.05 388 8.23 -9.1ID Syst IDSY ... ... ...dd 8.05 5.50 5 5.59 -19.5IdexxLab s IDXX ... ... 61 217.89 146.09 266 202.37 +29.4IES Hldgs IESC ... ... 25 19.35 14.05 12 17.60 +2.0IF Bancp IROQ .20f 1.0 24 21.33 19.10 3 20.75 +5.5IFresh n IFMK ... ... ...dd 18.00 4.62 28 6.13 -52.8IHS Mark INFO ... ... 30 52.61 42.40 1334 50.70 +12.3II-VI IIVI ... ... 29 53.08 29.90 292 44.90 -4.4ILG Inc ILG .70 2.1 39 35.00 24.38 821 34.04 +19.5INTLFCStn INTL ... ... 16 49.14 33.11 29 48.57 +14.2IPG Photon IPGP ... ... 39 264.11 135.72 267 248.17 +15.9iPass IPAS ... ... ...dd 1.51 .25 658 .40 -23.1iPicEnt n IPIC ... ... ... 17.00 6.75 9 9.34 -38.3IQ US Lg n CLRG .08e ... ... 27.80 24.16 22 25.75 +1.8sIQIYI n IQ ... ... ... 23.60 15.30 9435 22.94 +47.5tIRSA Prop IRCP 1.86e 5.6 ... 64.68 32.73 38 33.00 -41.6IRhythm n IRTC ... ... ...dd 72.41 33.72 197 70.25 +25.3iRobot IRBT ... ... 28 109.78 55.77 434 62.39 -18.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.36 10 73.33 -.6iShTurkey TUR 1.10e 3.5 ...q 47.13 30.61 1436 31.79 -26.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 224 49.25 -1.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 43.23 10 47.98 +1.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.43 5 83.04 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 372 97.96 -.6iShGTimb WOOD .94e 1.1 ...q 82.90 59.56 67 81.95 +15.2iShEurFn EUFN .74e 3.3 ...q 25.85 21.08 916 22.59 -3.1iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.28 1756 76.38 +.1iShEMInfr EMIF .93e 3.1 ...q 35.28 30.34 6 30.49 -7.3iShGClnEn ICLN .33e 3.3 ...q 10.08 8.31 73 9.86 +5.8iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 428 49.88 -.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 1614 73.12 +1.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 500 65.96 +2.3iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 2599 109.35 -5.8iShGnmaBd GNMA .75e 1.6 ...q 50.15 47.84 5 48.24 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2994 101.50 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1385 83.29 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.44 -1.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 19 30.01 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 17 59.37 +2.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 379 187.21 +10.2iShIndia50 INDY .15e .4 ...q 39.29 33.05 121 34.61 -6.8iShNsdBio s IBB ... ... ...q 119.30 94.20 1714 107.34 +.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 318 103.65 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 30 107.41 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 140 106.33 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 302 103.80 -.7iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 914 119.45 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 25, 2018 2 0 1 8 0 5 2 5 m m 1 1 p d f 1 2 5 M a y 1 8 0 5 : 1 6 : 4 5

PAGE 62

iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 235 54.30 -2.0iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 445 57.21 +6.4iShShtTrB SHV .03e ... ...q 110.41 110.18 775 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 3358 37.15 -2.4iShCrShUS s ISTB ... ... ... 50.47 48.89 116 49.06 -1.5iShSCGrth IJT 1.54e .8 ...q 187.58 149.00 94 185.76 +9.2Itus Cp hrs ITUS ... ... ...dd 6.43 .60 78 3.57 +51.3Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 257 81.10 +4.6Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 4 26.90 -5.2Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 3 26.75 -4.8Icahn Ent IEP 7.00f 10.1 29 73.23 47.56 93 69.37 +30.9IchorHld n ICHR ... ... 11 35.51 17.76 555 24.82 +.9Icon PLC ICLR ... ... 32 127.72 85.59 304 124.31 +10.8IconixBrnd ICON ... ... 1 7.06 .58 649 .65 -49.9IdealPower IPWR ... ... ...dd 3.29 1.06 24 1.23 -13.4Identive lf INVE ... ... ...dd 5.91 2.55 20 4.02 +20.4IderaPhm IDRA ... ... ...dd 2.87 1.32 1095 1.89 -10.4iKangHlth KANG ... ... 17 20.14 11.70 864 20.00 +26.6Ikonics IKNX ... ... ... 13.03 7.25 23 9.67 +28.6sIllumina ILMN ... ... 70 273.00 167.98 583 270.83 +24.0ImageSens ISNS ... ... ...dd 5.20 2.50 17 4.10 +39.0Immersn h IMMR ... ... 8 14.23 5.76 579 13.53 +91.6ImmuCell ICCC ... ... 79 9.25 5.26 7.15 -18.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 131 4.40 +12.8ImmuneP rs IMNP ... ... ... 3.43 .21 424 .24 -57.5ImunoGn IMGN ... ... ...dd 13.41 4.26 869 10.58 +65.1sImunmd IMMU ... ... ...dd 22.60 7.17 1866 22.58 +39.7Immuron n IMRN ... ... ... 16.70 4.47 13 8.46 +59.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 172 2.58 +64.3ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 163 48.30 +21.7Impinj n PI ... ... ... 60.85 9.95 340 16.90 -25.0ImprimisP IMMY ... ... ...dd 4.13 1.35 43 2.15 +26.5Incyte INCY ... ... ...dd 140.11 60.23 1194 66.67 -29.6IndBkMA INDB 1.52f 2.0 22 77.55 59.65 73 76.90 +10.1IndBkMI IBCP .60 2.4 20 25.75 18.50 99 25.50 +14.1IndepBkTX IBTX .56f .7 22 79.00 51.71 458 74.80 +10.7IndusAcq n INDU ... ... ... 11.74 9.65 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.50 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.13 20 2.11 +28.5IndLogis n ILPT .27p ... 68 24.00 17.21 54 21.00 -10.1Innera INFN ... ... ...dd 12.39 6.10 770 9.97 +57.5InnityPh INFI ... ... ...dd 3.75 .93 429 2.05 +.7InfPrCas IPCC 2.32 1.6 29 146.10 83.00 97 144.05 +35.9InaRx n IFRX ... ... ... 42.83 14.47 36 34.11 +62.8InfoSvcs III .20f 4.9 5 4.63 3.51 56 4.12 -1.2InfoSonc rs IFON ... ... ... 21.00 3.04 1847 3.45 -52.0InfrEnAlt IEA ... ... ... 10.42 8.25 78 9.18 -7.5InfrEnAl wt IEAW ... ... ... .99 .32 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 128 30.35 -12.3InnerWkgs INWK ... ... 25 12.03 8.19 91 8.60 -14.3Innodata INOD ... ... ...dd 1.90 .88 6 1.15 -15.4Innophos IPHS 1.92 4.0 42 51.34 38.66 30 47.54 +1.7Innospec IOSP .88f 1.2 28 79.90 54.10 51 75.40 +6.8InnovBio rs INNT ... ... ... 50.50 3.43 85 14.11 +131.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 3 2.94 Innoviva INVA 1.00 7.1 14 17.99 11.47 873 14.15 -.3Inogen INGN ... ... ...cc 189.76 82.83 1738 171.45 +44.0Inovalon n INOV .12p ... ... 17.80 8.90 461 10.25 -31.7InovioPhm INO ... ... ...dd 9.86 3.76 524 4.84 +17.2Inpixon rs INPX ... ... ... 70.20 .29 501 .36 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 94 1.85 +14.9InsightEnt NSIT ... ... 16 47.95 32.11 271 46.19 +20.6Insignia s ISIG .70e ... ...dd 2.40 .90 34 1.87 +57.1Insmed INSM ... ... ...dd 33.94 11.49 495 27.40 -12.1InspEnt INSE ... ... ... 14.00 4.40 31 6.55 -33.2Insteel IIIN .12a .4 24 34.32 23.20 48 31.87 +12.5Insulet PODD ... ... ...dd 94.26 40.92 1551 93.15 +35.0InsysTher s INSY ... ... ...dd 15.02 4.10 362 7.07 -26.5IntecPhm n NTEC ... ... ...dd 9.80 4.38 72 4.58 -11.2IntegLfSc s IART ... ... 73 65.32 41.51 497 64.00 +33.7IntgDv IDTI ... ... 34 34.13 23.07 1096 33.04 +11.1IntegMed n IMTE ... ... ... 44.00 1.85 48 15.10 +168.2Intel INTC 1.20 2.2 21 55.79 33.23 19472 54.75 +18.6Intellia n NTLA ... ... ...dd 35.99 11.15 620 25.84 +34.4Intelliph IPCI ... ... 3 2.92 .32 87 .40 -50.4sIntParfum IPAR .84 1.6 37 52.10 34.05 97 53.05 +22.1InteractB IBKR .40 .5 44 80.32 34.51 467 78.36 +32.3InterceptP ICPT ... ... ...dd 135.59 51.05 361 69.76 +19.4InterDig IDCC 1.40 1.8 11 84.55 67.55 135 79.20 +4.0Interface TILE .26 1.1 23 26.25 18.30 277 22.70 -9.7Intergroup INTG ... ... ...dd 28.35 21.30 5 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 4.10 4.43 -15.2Intermolec IMI ... ... ...dd 1.65 .85 607 1.39 +1.5Internap rs INAP ... ... ... 22.36 8.88 837 9.85 -37.3IntlBcsh IBOC .66 1.5 17 44.40 32.50 117 43.20 +8.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 122 42.60 +6.9IntrntGold IGLD ... ... ... 11.26 3.00 39 3.50 -58.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.00 +9.8IntrpDia rs IDXG ... ... 1 2.26 .72 314 .84 -17.3IntersENT XENT ... ... ...dd 42.25 22.55 458 39.30 +21.3Intersectns INTX ... ... ...dd 5.20 1.46 70 2.49 +10.2Intevac IVAC ... ... 96 14.00 4.51 221 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 9.35 164 21.96 +51.7IntriCon IIN ... ... ...cc 31.70 6.05 54 31.15 +57.3sIntuit INTU 1.56 .8 54 196.97 125.16 2050 197.79 +25.4IntSurg s ISRG ... ... 69 473.79 292.03 440 457.79 +25.4Investar ISTR .14f .5 26 27.70 20.25 4 27.25 +13.2InvestBncp ISBC .36 2.6 20 14.69 12.48 1181 13.60 -2.0InvTitl ITIC 1.60a .9 15 221.88 162.67 2 186.47 -6.0Invuity n IVTY ... ... ...dd 9.55 2.35 110 3.00 -51.6IonisPhm IONS ... ... ...cc 65.51 39.07 705 45.23 -10.1IovanceTh IOVA ... ... ...dd 19.90 4.45 332 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 -5.1iRadimed IRMD ... ... ...cc 19.25 8.00 16 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 6 7.07 -7.2sIridiumCm IRDM ... ... 16 13.25 9.68 713 13.30 +12.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 876 17.57 +17.2iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.76 -2.2iSh USD n SUSC ... ... ... 25.90 24.01 2 24.26 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.58 -1.5iShExpoTc XT .14p ... ...q 38.52 30.51 94 37.01 +4.4iSh USA Op ESGU .92e 1.5 ... 62.57 52.34 2 59.75 +2.4iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.19 -1.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 5 26.63 -1.9iSh ESG Opt ESGD ... ... ... 72.49 62.02 12 68.28 +.6iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 2 59.57 +.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 164 49.31 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 399 28.99 +1.0iSh UAE UAE .63e 3.9 ...q 18.08 15.86 1 16.34 -2.7iSh Qatar QAT .66e 3.9 ...q 19.02 13.01 106 16.73 +3.3iShCmdSel COMT 1.89e 4.7 ...q 40.62 31.13 61 40.04 +10.2iShGblGld rs RING ... ... ...q 20.84 16.88 98 18.08 -3.8Isramco ISRL ... ... ...dd 128.93 92.00 2 107.00 +2.2Iteris ITI ... ... ...dd 8.17 4.09 81 5.22 -25.1Itron ITRI ... ... ...dd 79.95 57.96 315 59.40 -12.9IturanLoc ITRN .96 3.0 16 38.00 28.50 37 31.70 -7.3IvyNxFoc 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 87 1.58 -65.0J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 55 138.84 -8.6j2Global JCOM 1.66f 1.9 30 90.90 70.27 191 86.50 +15.3JA Solar JASO ... ... 11 8.48 6.01 137 7.21 -3.4JD.com JD ... ... 19 50.68 34.88 13857 36.70 -11.4JMU Ltd JMU ... ... ... 2.60 .57 77 .63 -38.2JackHenry JKHY 1.48 1.2 28 127.31 98.16 274 122.13 +4.4JackInBox JACK 1.60 1.9 22 110.21 79.23 577 82.63 -15.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.64 +5.1JaguarHlth JAGX ... ... ... .99 .11 2023 .14 +2.1JkksPac JAKK ... ... ...dd 4.55 1.95 93 3.05 +29.8Jamba JMBA ... ... ...dd 10.38 6.71 82 9.51 +18.0JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 175 38.30 -4.3JanusSmC JSML ... ... ... 39.87 32.35 1 39.42 +7.3JanSmMid JSMD ... ... ... 43.68 33.23 8 41.80 +7.6JanLTCar n OLD ... ... ... 27.72 21.60 1 23.89 -.2JanObes n SLIM ... ... ... 36.34 24.73 2 34.86 +12.5JanOrgan n ORG ... ... ... 36.00 27.21 3 33.00 -4.5Jason Inds JASN ... ... ...dd 3.88 .77 10 2.91 +22.8Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 168.64 128.58 501 163.58 +21.5JensynAc n JSYN ... ... ... 11.10 10.06 10.41 +1.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 18 8.39 -2.3JetBlue JBLU ... ... 11 24.13 18.05 3421 19.04 -14.8JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.00 -21.3JewettCam JCTCF ... ... 23 17.90 11.25 0 16.20 +8.0JohnsnOut JOUT .48f .6 19 77.58 42.75 40 73.97 +19.1JointCorp JYNT ... ... ...dd 8.00 3.41 187 7.20 +45.2JounceTh n JNCE ... ... ... 29.25 10.21 502 11.11 -12.9JunprPhm JNP ... ... 15 13.25 3.90 62 8.85 +82.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 155 22.54 +25.2KBL 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 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 51 5.09 +22.9KCAP Fin KCAP .40 12.6 ... 4.00 2.91 37 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.45 +1.4KEYW Hld KEYW ... ... ...dd 9.62 4.94 1115 9.06 +54.3KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1321 113.53 +8.1KLX KLXI ... ... 30 82.50 45.73 203 73.84 +8.2KVHInd KVHI ... ... ...dd 12.65 8.83 16 11.15 +7.7KaiserAlu KALU 2.20 2.0 36 116.86 80.24 216 109.11 +2.1Kala Ph n KALA ... ... ... 26.75 11.81 27 15.12 -18.2Kalvista rs KALV ... ... ...dd 15.80 5.48 6 8.99 -7.8Kamada KMDA ... ... ... 8.61 3.75 4 4.95 +4.2KandiTech KNDI ... ... ... 9.90 3.50 98 5.85 -14.0Karyophm KPTI ... ... ...dd 20.39 7.48 1244 17.34 +80.6KayAnAc n KAAC ... ... ... 10.08 9.64 46 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 1 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 6 5.05 +58.9KearnyF s KRNY .12 .8 55 15.60 12.75 273 14.25 -1.4KellySA KELYA .30 1.3 12 32.31 21.01 307 23.29 -14.6KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 99 6.40 +58.0KY FstFd KFFB .40 4.7 36 10.00 8.25 0 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 602 5.00 +7.5KewnSc KEQU .68 2.1 21 34.95 22.80 0 33.00 +13.9KeyTrn KTCC ... ... 16 8.40 6.69 12 8.23 +20.7Kforce KFRC .48 1.5 25 33.55 16.75 217 32.70 +29.5KimballEl KE ... ... 18 22.45 15.75 39 18.45 +1.1KimballInt KBAL .28 1.7 16 20.97 15.40 58 16.16 -13.4KindredBio KIN ... ... ...dd 10.15 6.55 71 9.95 +5.3KingldJw KGJI ... ... 2 2.50 1.20 8 1.38 -31.7Kingstone KINS .40 2.3 28 21.70 13.21 35 17.75 -5.6KingtoneW KONE ... ... ... 9.90 2.63 37 7.53 +75.9KiniksaPh n KNSA ... ... ... 2024 19.47 KinsaleCp n KNSL .28f .5 ... 55.45 34.41 39 54.45 +21.0Kirklands KIRK ... ... 34 13.42 8.17 191 10.47 -12.5KitovPh n KTOV ... ... ... 3.44 1.27 808 2.03 -11.0KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 74 2.80 +60.0KopinCp KOPN ... ... ...dd 4.60 2.80 195 3.31 +3.4KornitDig n KRNT ... ... ... 21.80 11.70 228 16.45 +1.9Koss h KOSS ... ... ...dd 3.58 1.40 12 2.34 -24.3KraftHnz n KHC 2.50 4.4 16 93.88 54.11 2744 57.06 -26.6KratosDef KTOS ... ... ...dd 13.93 8.90 836 11.10 +4.8KrystlBio n KRYS ... ... ... 12.00 8.03 28 10.18 -3.2Kulicke KLIC ... ... 47 28.71 18.22 353 22.16 -8.9KuraOnc n KURA ... ... ...dd 24.03 5.90 204 17.20 +12.4L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 4 19.20 -6.1 LGI Homes LGIH ... ... 11 81.88 31.79 240 59.61 -20.6LHC Grp LHCG ... ... 36 76.91 56.76 199 74.95 +22.4LKQ Corp LKQ ... ... 17 43.86 29.60 3050 30.07 -26.1LM FdgA n LMFA ... ... ... 6.65 .55 373 .63 -60.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 37.92 441 70.95 +24.2LRAD h LRAD .04 1.8 ...dd 2.58 1.46 10 2.22 -10.8LSI Ind lf LYTS .20 3.6 25 9.54 4.99 138 5.56 -19.2LaJollaPh LJPC ... ... ...dd 41.36 22.68 186 32.24 +.2LakeShBc h LSBK .40 2.3 42 17.94 15.41 1 17.40 +1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 80 20.05 +4.2Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 37 49.26 +1.6LakeInd LAKE ... ... 11 17.18 10.75 27 15.45 +6.2LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2096 204.37 +11.0LamarAdv LAMR 3.64 5.4 23 79.17 61.36 311 67.78 -8.7LancastrC LANC 2.40 1.9 30 135.86 113.34 83 126.30 -2.3Landcad n LCA ... ... ... 11.00 9.89 193 10.14 +2.0Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 3 11.00 +4.6Landec LNDC ... ... 18 14.95 11.42 13 13.80 +9.5LandBncp LARK .80b 2.9 29 30.48 25.73 1 28.00 -3.4LandmInfr LMRK 1.47 10.4 22 18.75 13.88 26 14.10 -22.1LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 6 23.69 -6.2LndInf un B LMRKO 1.98 8.2 ... 25.76 22.15 29 24.12 -5.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.17 4 23.50 -3.1LandsEnd LE ... ... 22 23.95 10.55 286 19.30 -1.3Landstar LSTR .60 .5 25 118.60 80.00 223 112.40 +8.0tLantheus n LNTH ... ... 5 24.45 13.60 349 14.10 -31.1Lantronix LTRX ... ... ... 3.13 1.78 112 3.05 +51.0Lattice LSCC ... ... ...dd 7.10 5.05 284 5.50 -4.8LaureatE n LAUR ... ... ... 18.96 10.46 928 15.75 +16.2Lawsn LAWS ... ... 7 28.00 18.70 4 24.15 -2.4Layne LAYN ... ... ...dd 16.96 6.98 348 15.29 +21.8Lazydays n LAZY ... ... 31 11.10 8.28 25 9.20 -17.1LeMaitreV LMAT .28 .9 37 41.28 25.05 91 32.93 +3.4LeadgBr g LBIX ... ... ...dd 3.75 .74 9 1.21 -25.8LeapTh n LPTX ... ... ... 10.25 4.90 23 8.60 +37.8LegacyRes LGCY ... ... ...dd 10.54 1.07 2682 5.43 +237.3LegcyR pf LGCYP 2.00 19.2 ... 18.05 3.69 34 10.44 +122.0LegcyR pfB LGCYO 2.00 22.6 ... 15.90 3.69 399 8.86 +88.9LegacyTxF LTXB .64 1.5 19 46.45 34.58 167 43.26 +2.5LM DevDvr DDBI ... ... ...q 31.49 27.53 4 29.81 +.5LM EMDvr EDBI ... ... ...q 35.60 29.72 2 30.95 -6.3LM USDvrs UDBI ... ... ...q 32.99 29.13 4 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 247 29.59 -6.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.60 -6.4LM SC Qu n SQLV ... ... ... 29.22 23.33 1 29.06 +6.7LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 13 10.00 +.9LendgTree TREE ... ... ...dd 404.40 152.08 203 263.45 -22.6LevOneBc n LEVL ... ... 61 30.79 27.05 22 28.75 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 498 9.41 -4.8LexnFint n LX ... ... ...cc 20.00 10.15 705 14.87 +7.0LianlouSm LLIT ... ... ... 3.69 1.05 7 1.80 +2.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 193 70.53 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1060 70.97 -16.7LibExpA n LEXEA ... ... ... 58.20 35.89 232 41.85 -5.6LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 1666 28.77 -19.7tLibtyGlobB LBTYB ... ... ... 39.00 28.70 9 28.75 -19.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 3088 27.92 -17.5LibLA A n LILA ... ... ...dd 24.00 18.26 97 22.02 +2.0LibLA C n LILAK ... ... ... 23.92 17.90 366 22.04 +3.0LibMSirA n LSXMA ... ... ... 46.75 38.60 327 45.72 +15.3LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 46.67 38.30 381 45.79 +15.5LibMBrA n BATRA ... ... ... 26.52 21.35 89 25.08 +13.7LibMCFor FWONK ... ... ... 41.14 28.37 1451 31.00 -9.3LibMAFor FWONA ... ... ... 39.37 27.22 397 29.79 -9.0LibMBrC n BATRK ... ... ... 26.20 21.53 125 25.24 +13.6LibertyTax TAX .64 6.2 11 15.00 7.75 32 10.30 -6.4LibTripA A LTRPA ... ... ...cc 14.55 7.90 414 13.50 +43.2LibTripA B LTRPB ... ... 54 14.00 9.00 14.00 +48.9LifePtHlth LPNT ... ... 51 67.95 41.45 431 53.35 +7.1LifetimeBr LCUT .17 1.6 18 20.20 10.00 1125 10.85 -34.2Lifevant rs LFVN ... ... ... 6.84 2.86 26 4.80 +.8LifewayFds LWAY ... ... 17 10.75 4.76 4 5.22 -34.8LigandPh LGND ... ... 61 196.56 107.65 228 189.42 +38.3LightPath LPTH ... ... ... 4.10 1.97 70 2.07 -6.8Lightbrdg rs LTBR ... ... ... 4.80 .94 224 1.06 -13.1Limbach n LMB ... ... ...dd 15.22 11.14 20 11.86 -14.2LimelghtN LLNW ... ... ... 6.05 2.72 622 5.22 +18.4Limoneira LMNR .25 1.0 21 26.06 18.21 8 24.62 +9.9LincEdSv LINC .08 4.0 ...dd 3.74 1.49 6 1.99 -1.6LincElec LECO 1.56 1.7 25 101.34 81.48 166 89.26 -2.5LindbladEx LIND ... ... 68 13.00 8.66 245 12.86 +31.4Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 106 1.19 -65.4Liquidity LQDT ... ... ...dd 7.65 4.34 121 5.65 +16.5Littelfuse LFUS 1.48 .7 44 226.33 157.91 137 215.61 +9.0LivaNova n LIVN ... ... 28 92.31 54.67 322 83.67 +4.7LiveOakB n LOB .12 .4 12 30.05 20.75 76 29.60 +24.1LiveVent rs LIVE ... ... ...cc 26.50 9.11 9 12.42 -22.3LiveXLve n LIVX ... ... ... 10.25 3.43 56 3.95 -1.3LivePrsn LPSN ... ... ...dd 19.20 9.43 291 18.90 +64.3Logitech LOGI .63e 1.6 30 43.54 32.66 165 40.61 +20.7LogMeIn LOGM 1.20 1.1 98 134.80 103.00 649 107.75 -5.9LoneRs n LONE ... ... ... 7.35 2.43 201 6.85 +72.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 17 11.78 -18.6LoralSpac LORL ... ... 59 51.75 37.40 16 39.15 -11.1LoxoOncol LOXO ... ... ...dd 175.99 44.02 296 167.52 +99.0slululemn gs LULU ... ... 56 106.54 47.26 1763 106.41 +35.4Lumentm n LITE ... ... 17 74.40 41.95 850 62.30 +27.4Luminex LMNX .24 .9 36 27.90 18.62 615 27.57 +39.9LunaInn h LUNA ... ... ...cc 4.00 1.16 77 3.36 +38.3LuthBur n LBC .07e ... ... 13.60 11.02 38 12.43 +3.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 721 22.06 -32.2MAM Soft MAMS ... ... 20 9.42 6.10 4 8.26 +10.0MB Fncl MBFI .96f 1.9 21 51.33 38.29 1811 51.05 +14.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 81 25.39 -3.4MBT Fnl MBTF .28f 2.7 16 11.55 9.25 22 10.55 -.5MCBC n MCFT ... ... 19 31.26 16.82 195 30.20 +35.9MDC Pr gs MDCA .84 19.3 1 12.26 3.80 731 4.35 -55.4MEI Phrm MEIP ... ... ...dd 3.55 1.62 382 3.16 +50.5MER Tel rs MTSL ... ... ...dd 4.49 1.31 27 1.54 -27.0MGE Engy MGEE 1.29 2.2 28 68.70 51.05 26 59.00 -6.5MGP Ing MGPI .32a .4 55 98.65 47.64 177 88.03 +14.5MI Acq n MACQ ... ... ... 11.41 8.34 3 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 65.90 321 113.50 +20.1MMA Cap MMAC ... ... 4 30.58 18.00 5 27.80 +14.4MSB Fin MSBF .87a 4.5 ...cc 19.55 16.85 19.51 +9.6MTGE Inv MTGE 2.00 10.1 6 20.05 16.15 788 19.90 +7.6MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 25.95 -.6MTS MTSC 1.20 2.3 14 57.50 42.00 50 52.90 -1.5MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.36 +2.9MVB Fin n MVBF .10 .5 ... 20.40 16.93 1 18.44 -8.3MYOS MYOS ... ... ...dd 2.38 1.03 11 1.58 +16.5MYR Grp MYRG ... ... 25 39.69 23.00 46 38.17 +6.8sMacatawa MCBC .24 2.0 20 11.64 8.87 40 11.78 +17.8MackFn MFNC .48 3.1 14 16.80 13.51 3 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 136 21.81 +14.8MadrigP rs MDGL ... ... ...dd 154.75 13.09 141 122.64 +33.6Magal MAGS ... ... ...dd 6.48 4.13 4 5.33 +5.3MagellnHlt MGLN ... ... 21 112.25 67.50 207 89.05 -7.8MagicSft MGIC .26e 3.1 21 9.50 7.60 13 8.50 +1.5MagicJack CALL ... ... ... 8.65 5.55 13 8.45 MagneG rs MNGA ... ... ... 38.70 .52 212 .53 -89.0MagyarBc MGYR ... ... 69 13.95 12.01 12.44 -2.9MaidenH MHLD .60 7.7 ...dd 11.95 5.55 224 7.75 +17.4MMyTrip MMYT ... ... ...dd 38.10 22.40 268 35.60 +19.3MalibuBoat MBUU ... ... 33 44.18 23.00 157 42.24 +42.1MalvernBc MLVF ... ... 14 28.20 21.00 5 24.90 -5.0MamEngy n TUSK ... ... ... 36.66 10.88 259 33.86 +72.5ManTech MANT 1.00f 1.9 18 62.24 37.02 108 53.64 +6.9ManhAssc MANH ... ... 27 54.21 39.10 540 43.65 -11.9ManhBrCa LOAN .48 6.6 17 7.69 4.85 9 7.30 +22.8Manitex MNTX ... ... ...dd 12.37 6.41 23 11.25 +17.2MannKd rs MNKD ... ... ...dd 6.96 1.09 881 1.94 -16.4Mannatech MTEX .50 2.4 10 22.40 13.45 9 20.70 +38.0MaraPat rs MARA ... ... ... 10.03 .50 372 1.30 -68.3MarchxB MCHX .50e ... ...dd 3.13 2.33 70 2.66 -3.4MarPet MARPS .32e 8.4 8 4.57 2.83 0 3.79 +11.5MarinusPh MRNS ... ... ...dd 9.87 1.13 3123 6.02 -26.2MktAxess MKTX 1.68 .8 55 229.84 171.45 138 211.83 +5.0MarlinBs MRLN .56 1.9 19 31.95 20.26 12 30.25 +35.0MarIntA MAR 1.32 1.0 35 149.21 96.90 1503 137.87 +1.6Marrone MBII ... ... ...dd 3.39 .85 447 1.71 +55.5MartenTr s MRTN .10 .5 33 29.60 14.22 243 22.10 +8.9MartinMid MMLP 2.00 13.4 23 19.85 12.70 65 14.90 +6.4MarvellTch MRVL .24 1.1 69 25.18 14.87 7349 21.95 +2.2Masimo MASI ... ... 42 100.00 80.69 301 98.98 +16.7Match n MTCH ... ... 43 48.65 16.57 1666 41.27 +31.8Materialise MTLS ... ... ... 16.50 11.23 53 12.40 -2.4MatlinPr n MPAC ... ... ... 10.02 9.65 9.87 +1.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 152 18.30 +2.8Mattel MAT .60 4.0 ...cc 23.12 12.21 4101 15.09 -1.9Mattersight MATR ... ... ...dd 3.05 1.93 45 2.65 +3.9MatthInt MATW .76 1.4 19 66.65 47.70 87 53.10 +.6MaximIntg MXIM 1.68 2.9 24 74.94 43.43 3415 58.83 +12.5MaxwellT MXWL ... ... ...dd 6.61 4.29 93 5.21 -9.5MaysJ MAYS ... ... 67 47.00 33.55 5 39.80 +2.1MazorRbt MZOR ... ... ...dd 76.56 29.55 248 57.93 +12.3sMcGrathR MGRC 1.36f 2.1 10 65.03 32.09 346 64.25 +36.8MedalFin MFIN .20 4.0 ...dd 5.56 2.08 118 4.98 +41.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 20.98 0 25.51 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 100 3.38 +29.5MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.67 +1.6MediCo MDCO ... ... ...dd 43.79 24.45 292 31.87 +16.6MediciNova MNOV ... ... ...dd 14.50 4.40 107 9.45 +46.1Medidata MDSO ... ... ...cc 85.92 59.60 445 76.09 +20.1Medigus rs MDGS ... ... ... 3.18 1.08 18 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 21 6.70 +50.6Medpace n MEDP ... ... 36 43.17 26.42 254 42.74 +17.9MeetGrp MEET ... ... ...dd 5.45 1.84 474 3.25 +15.2MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2737 32.63 +12.4tMelinta rs MLNT ... ... ... 24.25 6.15 4425 5.30 -66.5Mellanox MLNX ... ... ...cc 88.85 41.88 646 85.35 +31.9MelroseBn MELR .34e ... 25 20.50 16.85 15 19.64 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 33 9.06 -68.4Menus n MRUS ... ... ... 22.00 13.23 42 19.22 -.9MercadoL MELI .60 .2 ...cc 417.91 217.06 1361 314.93 +.1MercBank MBWM .88 2.4 17 38.08 28.92 26 36.03 +1.9sMercerIntl MERC .50 3.1 14 16.40 10.45 283 16.30 +14.0sMerchBcp n MBIN .24f .9 ... 25.72 16.27 42 25.80 +31.1MercSys MRCY ... ... 47 55.00 30.11 293 36.34 -29.2MeridBcp EBSB .20f 1.0 26 21.85 15.85 262 19.40 -5.8MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.80 -10.9MeridBio VIVO .50 3.4 24 16.45 13.35 116 14.65 +4.6sMeritMed MMSI ... ... 53 54.75 33.30 283 54.45 +26.0MerrimP rs MACK ... ... 1 24.70 7.37 67 8.49 -17.2sMersana n MRSN ... ... ... 21.82 12.45 82 22.00 +33.9MesaLabs MLAB .64 .4 ...dd 178.06 122.35 20 159.00 +27.9Mesoblast n MESO ... ... ... 9.64 4.74 17 5.69 -2.6MetaFincl CASH .52 .5 23 117.98 60.70 50 110.45 +19.2Methanx MEOH 1.32 1.9 20 71.60 39.48 368 69.10 +14.1Michaels MIK ... ... 9 27.87 17.25 689 18.91 -21.8Microbot rs MBOT ... ... ... 6.00 .58 439 .95 -6.9Microchp MCHP 1.45f 1.5 97 101.48 75.80 1303 94.85 +7.9MicronT MU ... ... 7 63.42 26.85 73801 61.49 +49.5MicronetE MICT ... ... ...dd 1.77 .65 64 1.35 +20.5sMicroSemi MSCC ... ... 33 68.67 46.09 7126 68.73 +33.1sMicrosoft MSFT 1.68 1.7 57 98.73 67.50 26637 98.31 +14.9MicroStr MSTR ... ... 23 196.35 122.16 85 130.95 -.3Microvisn MVIS ... ... ...dd 3.25 1.00 576 1.58 -3.1MidPenn MPB .60 1.7 18 37.90 25.10 3 35.35 +6.8MidConEn MCEP ... ... ...dd 2.52 .92 104 2.10 +78.0Midatech n MTP ... ... ... 3.27 .66 41 .75 -10.5Middleby MIDD ... ... 20 138.89 100.32 967 103.75 -23.1MiddledB MBCN 1.12 2.1 17 54.90 42.10 4 53.15 +10.3MdsxWatr MSEX .90 2.1 29 46.74 33.34 35 42.92 +7.5 MidlStBc n MSBI .88 2.7 23 36.50 28.70 71 32.64 +.5MidWOne MOFG .78f 2.3 18 37.94 30.56 11 33.66 +.4MillerHer MLHR .72 2.2 16 41.85 29.25 230 32.45 -19.0Mimecast n MIME ... ... ...dd 44.39 24.63 283 42.15 +47.0MiMedx MDXG ... ... 39 18.25 6.05 2958 8.87 -29.7Mind CTI MNDO .30e 13.5 10 2.55 2.10 48 2.23 -9.5Mindbody n MB ... ... ...dd 45.50 21.57 605 37.50 +23.2MinervaN NERV ... ... ...dd 11.15 4.80 381 8.95 +47.9Miragen rs MGEN ... ... ... 15.91 5.01 187 6.86 -34.2MiratiTher MRTX ... ... ...dd 40.45 2.70 484 39.05 +114.0Misonix MSON ... ... ...dd 12.85 7.05 18 12.65 +33.9Mitcham MIND ... ... ...dd 4.79 2.82 6 3.97 +25.2Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 1 23.53 +1.2MitekSys MITK ... ... 23 10.75 7.00 109 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 6.72 4724 11.05 +34.3MobileMini MINI 1.00 2.2 39 47.63 27.50 61 45.85 +32.9MobileIron MOBL ... ... ...dd 6.78 3.20 1014 4.25 +9.0ModMed n MMDM ... ... ... 10.24 9.65 0 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 0 .37 -5.1ModMed un MMDMU ... ... ... 12.50 10.10 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 50 6.76 -32.5Moleculin n MBRX ... ... ... 3.75 .71 163 1.69 -9.1sMomenta MNTA ... ... ...dd 24.50 11.85 377 24.35 +74.6Momo MOMO ... ... ... 46.69 22.49 1896 39.31 +60.6MonakGp n MKGI ... ... ... 5.07 2.00 9 2.85 -42.7MonarCas h MCRI ... ... 31 47.92 29.37 24 46.40 +3.5Mondelez MDLZ .88 2.2 21 47.23 37.42 5494 39.56 -7.6tMoneyGrm MGI ... ... ...dd 17.63 6.44 354 6.61 -49.8MngDB A n MDB ... ... ... 46.56 24.62 480 44.45 +49.8MonPwSys MPWR 1.20f .9 88 131.90 93.69 133 130.59 +16.2Monotype TYPE .46 2.2 51 26.75 15.75 73 21.40 -11.2Monro MNRO .80f 1.5 32 64.15 39.65 377 54.85 -3.7MonroeCap MRCC 1.40 10.2 9 15.97 12.18 127 13.70 -.4MonstrBv s MNST ... ... 34 70.21 47.53 3212 49.62 -21.6sMornstr MORN 1.00 .8 27 116.97 72.43 107 117.90 +21.6MoSys rs MOSY ... ... ...dd 2.70 .60 274 1.91 +72.1MotifBio n MTFB ... ... ... 13.75 6.84 8 8.30 -23.2MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 179 21.40 -14.4MotusGI n MOTS ... ... ...dd 7.85 3.75 13 4.55 +3.9MtnPDia g MPVE ... ... ... 4.10 2.35 27 2.65 -3.6Moxian n MOXC ... ... ... 4.16 2.01 40 2.21 -42.6MudrickC n MUDS ... ... ... 9.94 9.55 222 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 109 61.90 -17.3MustBio n MBIO ... ... ...dd 13.35 6.81 117 7.41 -38.2MutualFst MFSF .72 1.9 19 40.50 31.05 11 38.50 -.1MySize n MYSZ ... ... ...dd 3.58 .57 492 1.03 +59.0Mylan NV MYL ... ... 9 47.82 29.39 3250 39.33 -7.0MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 122 2.23 -34.4MyoKard n MYOK ... ... ...dd 62.83 12.20 329 48.25 +14.6MyriadG MYGN ... ... 17 41.57 19.75 504 35.94 +4.6N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 58 38.36 +4.2NCS Mltst n NCSM ... ... ... 29.07 13.85 215 15.72 +6.6NETgear NTGR ... ... ...cc 71.42 41.50 268 60.10 +2.3NF EngSv NFEC ... ... ... 3.65 .76 499 2.89 +197.9NI Hldg n NODK ... ... ... 18.80 15.72 20 16.45 -3.1NIC Inc EGOV .32 2.1 19 21.05 12.65 593 15.30 -7.8sNICE Ltd NICE .64 .6 35 107.16 73.65 253 107.11 +16.5NII Hldg n NIHD ... ... ...dd 3.35 .22 730 2.29 +440.1snLIGHT n LASR ... ... ... 36.16 22.14 758 36.37 +35.0NMI Hldg h NMIH ... ... 12 21.92 10.10 326 17.30 +1.8NN Inc NNBR .28 1.2 23 32.90 19.65 209 23.20 -15.9NV5 Global NVEE ... ... 23 71.90 35.35 43 60.05 +10.9NVE Corp NVEC 4.00 3.9 38 105.88 68.50 21 102.10 +18.7NXP Semi NXPI ... ... 41 125.93 90.83 4223 111.51 -4.8Nabriva n NBRV ... ... ...dd 14.10 4.39 846 4.52 -24.4NakedBr n NAKD ... ... ... 3.00 1.11 36 1.39 -4.1NanoDim n NNDM ... ... ... 7.60 1.21 14 1.38 -55.0NanoString NSTG ... ... ...dd 18.58 5.87 234 12.50 +67.3NanoVib n NAOV ... ... ... 5.00 3.68 2 4.64 -.9Nanomtr NANO ... ... 30 39.23 22.08 180 38.06 +52.7NantHlth n NH ... ... ... 5.26 2.60 35 3.35 +9.8NantKwst n NK ... ... ... 8.45 3.41 52 3.95 -12.0Napco NSSC ... ... 32 12.28 7.40 22 11.90 +36.0sNasdaq NDAQ 1.76f 1.9 24 91.94 67.20 1390 92.61 +20.5Natera n NTRA ... ... ...dd 14.76 7.78 119 11.37 +26.5Nathans s NATH 5.00e ... 53 100.90 52.90 16 83.80 +11.0NatAmUnv NAUH .18 16.2 ... 2.77 .76 18 1.11 -21.8NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 5 48.20 +6.1NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 143 90.53 -7.1NatCineM NCMI .68 9.4 ...cc 8.31 5.09 421 7.23 +5.4NatlCmce n NCOM ... ... 24 46.68 37.00 42 45.80 +13.8NatEnrSv n NESR ... ... ... 10.70 9.39 1012 10.10 +1.5NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 119 26.90 +37.0NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 5 24.88 -.7NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 4 25.02 NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.48 +.3NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 6 3.43 +3.9NatInstrm NATI .92 2.2 51 53.57 37.13 307 41.54 -.2NatResrch NRC .40 1.2 68 41.99 22.75 20 34.60 -7.2NSecGrp NSEC .20 1.3 10 18.17 11.53 15.60 -4.6NatlVis n EYE ... ... ...cc 43.80 27.19 328 36.15 -11.0NatWstnLf NWLI .36 .1 11 368.00 276.00 6 312.00 -5.7NaturlAlt NAII ... ... 10 12.15 9.15 25 10.85 +5.3NatHlTr n NHTC .56f 2.7 5 29.28 14.15 72 21.02 +38.4NaturesSun NATR .40 4.4 ...dd 14.75 8.30 6 9.10 -21.2NatusMed BABY ... ... 52 43.60 28.00 121 36.00 -5.8Nav43 JSM 1.50 6.6 ... 25.00 20.21 34 22.90 -3.7Navient NAVI .64 4.4 8 16.97 11.48 2360 14.59 +9.5NavgGp s NAVG .28 .5 20 60.35 45.80 56 59.50 +22.2NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.00 -.2NektarTh NKTR ... ... ...dd 111.36 17.51 1815 80.58 +34.9tNemaura n NMRD ... ... ... 6.80 2.91 42 2.80 -51.3Neogen s NEOG ... ... 66 75.90 45.74 175 73.50 +19.2NeoGenom NEO ... ... ...cc 11.70 7.08 464 11.57 +30.6tNeonode NEON ... ... ...dd 1.42 .37 327 .39 -47.5NeosTher n NEOS ... ... ...dd 13.15 6.30 264 7.05 -30.9Neovasc g NVCN ... ... ...dd 1.89 .03 156438 .05 -92.5NeptuneT g NEPT ... ... 7 3.59 .70 174 2.93 +24.2Net1UEPS UEPS ... ... 9 13.20 8.05 249 10.11 -15.0NetElem rs NETE ... ... ... 33.51 2.56 40 7.47 -32.9NetApp NTAP .80 1.2 29 72.85 37.43 8726 68.08 +23.1tNetEase NTES 2.16e 1.0 7 377.64 230.88 2092 223.03 -35.4sNetix s NFLX ... ... ...cc 345.00 144.25 14491 349.29 +82.0Netlist h NLST ... ... ...dd 1.35 .14 592 .15 -51.3NtScout NTCT ... ... 25 38.20 23.15 862 27.55 -9.5NetSolTch NTWK ... ... 34 6.10 3.09 23 6.10 +29.5Neuralst rs CUR ... ... ... 6.60 .88 66 1.68 -2.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 19 1.36 -21.3Neurcrine NBIX ... ... ...dd 95.48 41.76 398 94.64 +22.0Neurotrpe n NTRP ... ... ... 9.94 3.40 16 9.59 +36.2NewAgeB n NBEV ... ... ... 7.20 1.62 187 1.73 -20.3NewLink NLNK ... ... ...dd 19.30 3.75 375 5.40 -33.4NYMtgTr NYMT .80 12.9 9 6.69 5.35 909 6.20 +.5NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 8 23.27 -8.0NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 8 23.75 -3.1NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 7 23.50 -4.8NewatrTc n NEWA ... ... ... 28.20 7.60 148 12.58 +34.0tNewmrkGp NMRK ... ... ... 14.81 13.89 175 13.92 -3.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.71 1489 15.52 -4.3NewsCpB NWS .20 1.3 ... 17.70 13.10 731 16.00 -3.6sNewtekBsn NEWT 1.72e 8.7 ... 19.75 15.68 43 19.87 +7.5Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 26.10 -1.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 9 25.51 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 95 9.67 +6.3Nexeo 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 56.50 470 67.35 -13.9NextDec n NEXT ... ... ... 20.00 3.95 38 6.10 -26.7NichFncl h NICK ... ... 21 9.49 7.59 0 8.63 -1.9NicoletBc n NCBS ... ... 16 61.98 47.76 9 57.21 +4.5NightstTh n NITE ... ... ... 24.94 10.01 29 14.00 +6.7Noodles NDLS ... ... ...dd 9.95 3.35 68 9.25 +76.2Nordson NDSN 1.20 .9 23 151.84 107.16 276 128.65 -12.1NorSys NSYS ... ... 79 6.24 2.77 7 3.15 -18.5NorestB NBN .04 .2 19 29.95 18.20 12 22.40 -3.2NthnTech NTIC .40 1.3 33 33.00 14.95 8 30.55 +23.4NorTrst NTRS 1.68 1.6 21 110.81 85.69 887 107.53 +7.6NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 23 26.60 +1.3NorthdBc NFBK .40 2.5 22 18.39 15.14 65 16.28 -4.7sNthrim NRIM .96f 2.4 17 39.25 26.31 15 39.65 +17.1NwstBcsh NWBI .68 4.0 18 17.78 14.95 243 17.20 +2.8NwstPipe NWPX ... ... ...dd 21.91 13.53 13 21.58 +12.7NorwdFn s NWFL .88 2.8 24 35.72 24.50 5 31.10 -5.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 39 1.90 -20.8NovaMeas NVMI ... ... 17 31.88 20.55 63 28.40 +9.6Novan n NOVN ... ... ... 7.33 2.65 50 3.00 -28.9Novanta NOVT ... ... ... 66.25 32.48 163 61.85 +23.7Novavax NVAX ... ... ...dd 2.75 .90 3325 1.72 +38.7Novelion rs NVLN ... ... ...dd 10.68 3.08 52 4.38 +40.4sNovoCure n NVCR ... ... ...dd 30.30 11.50 783 30.55 +51.2NovumeS n NVMM ... ... ... 4.75 1.52 4 1.84 -59.3NovusTher rs NVUS ... ... ...dd 7.75 3.12 45 7.68 +89.2NuCana n NCNA ... ... ... 30.41 9.32 15 27.67 +173.7NuVasive NUVA ... ... 32 81.68 44.62 315 49.99 -14.5NuanceCm NUAN ... ... ...dd 19.49 12.18 6458 13.72 -16.1Nutanix n NTNX ... ... ... 60.00 16.64 4192 55.36 +56.9NutriSyst NTRI 1.00 2.8 20 67.95 26.06 1276 35.20 -33.1Nuvectra NVTR ... ... ... 17.75 7.60 91 16.96 +118.6NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 85 27.11 +12.0Nvidia NVDA .60 .2 47 260.50 135.71 10890 247.69 +28.0NxStageMd NXTM ... ... ...dd 29.93 21.30 536 27.38 +13.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 143 1.90 -45.8NymoxPh NYMX ... ... ...dd 4.69 3.00 101 3.72 +12.7O -:O2Micro OIIM ... ... ... 2.23 1.30 34 1.66 -.5OFS Cap OFS 1.36a 12.0 9 14.35 10.41 63 11.31 -5.0OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 2 24.64 -1.0OHA Inv OHAI .08 5.1 39 1.68 .85 3 1.57 +36.5OP Bancp n OPBK ... ... ... 13.08 11.54 45 12.48 +.2OReillyAu ORLY ... ... 18 280.40 169.43 756 268.64 +11.7OSI Sys OSIS ... ... 61 96.64 50.50 100 67.94 +5.5OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 9 20.00 +2.4OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 289 4.95 +1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 24.80 -1.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 28 8.48 +1.0OasmiaPh n OASM .02p ... ... 3.17 .80 11 1.31 +49.0tObalonT n OBLN ... ... ...dd 11.95 2.57 81 2.50 -62.2ObsEva n OBSV ... ... ... 15.81 5.00 1 12.95 +32.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.46 -20.4OceanPw rs OPTT ... ... ...dd 2.54 1.02 87 1.14 +3.6vjOceanR rs ORIG ... ... ... 138.84 20.22 119 26.17 -2.4OceanFst OCFC .60 2.1 17 29.46 24.02 215 29.08 +10.8Oclaro OCLR ... ... 13 10.93 5.61 1510 8.89 +31.9OconeeFed OFED .40 1.4 32 30.49 25.55 2 29.50 +2.8OcularTher OCUL ... ... ...dd 11.79 3.30 227 6.78 +52.4OdonateT n ODT ... ... ... 32.00 15.15 42 23.33 -6.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 28 8.73 +131.5OfficeDpt ODP .10 4.3 5 6.26 2.00 4506 2.31 -34.7OhioValB OVBC .84 1.7 31 50.85 29.05 8 48.85 +20.9OhrPhar h OHRP ... ... ...dd 2.18 .18 408 .21 -88.8sOkta n OKTA ... ... ... 51.00 21.52 1220 50.68 +97.9sOldDomFrt ODFL .52 .3 37 152.50 85.64 665 153.54 +16.7OldLnBc OLBK .32 .9 21 35.25 26.01 44 34.78 +18.1OldNBcp ONB .52 2.9 24 18.88 15.38 810 18.05 +3.4OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.63 -10.5OldSecBc OSBC .04 .3 16 15.55 10.75 65 15.35 +12.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 7 10.48 +.5Ollies n OLLI ... ... 36 71.45 38.45 365 70.00 +31.5OlympStl ZEUS .08 .3 14 25.84 15.83 57 23.13 +7.6OmegaFlex OFLX .88 1.2 46 76.63 53.50 14 72.37 +1.3Omeros OMER ... ... ...dd 27.09 8.36 459 19.84 +2.1Ominto hn OMNT ... ... ... 15.77 .77 89 1.18 -65.2Omnicell OMCL ... ... ...cc 55.40 39.75 122 45.65 -5.9 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 12 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 63

OnSmcnd ON ... ... 13 27.10 13.65 17835 25.02 +19.5OnTrack OTIV ... ... ... 2.94 .93 545 1.35 -.7OncoMed OMED ... ... ...dd 5.56 1.74 33 2.78 -32.2Oncobiolog ONS ... ... ... 2.30 .78 1 .98 -25.0Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 906 .36 -76.0OncoSec rs ONCS ... ... ...dd 2.95 .88 484 1.59 -2.2OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.43 +1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 2753 .65 -53.9180 DgrCap TURN ... ... ... 2.45 1.45 24 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.60 -5.71800Flowrs FLWS ... ... 22 13.33 7.80 110 12.95 +21.0OpenText s OTEX .61f 1.8 30 40.31 30.88 374 34.65 -2.9OpesAcq n OPES ... ... ... 9.98 9.67 1 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.08 +.6OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.88 1.62 419 1.91 -59.1Ophthotech OPHT ... ... 1 3.60 2.24 124 2.78 -10.9OpiantPh n OPNT ... ... ... 51.90 16.10 12 16.67 -27.4OpkoHlth OPK ... ... ...dd 7.25 2.66 4867 3.70 -24.5OptiNose n OPTN ... ... ...dd 25.74 15.01 49 24.05 +27.2Optibase OBAS ... ... ...dd 10.40 6.40 9.32 +17.1OptCable OCC .08 2.7 ...dd 3.25 2.13 4 3.00 +24.4OptimB rs OPHC ... ... ...dd 13.96 1.85 30 5.01 +6.6OpusBank OPB .59e 2.0 18 30.95 20.95 139 28.80 +5.5OramedPh ORMP ... ... ... 11.34 6.15 17 7.33 -18.6OraSure OSUR ... ... 32 23.01 12.86 311 16.08 -14.7Orbcomm ORBC ... ... ...dd 11.99 8.50 346 9.52 -6.5Orbotch ORBK ... ... 22 65.75 30.27 356 63.44 +26.3Organovo ONVO ... ... ...dd 3.19 .91 2048 1.84 +37.3Orgenesis n ORGS ... ... ... 16.80 8.22 14 8.69 -37.3OriginAg SEED ... ... ...dd 1.96 .64 85 .72 -15.2sOrigBcp n OBNK ... ... ... 37.90 36.12 85 38.10 +1.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 36 .90 +2.3Oritani ORIT 1.13e 7.1 12 17.75 15.00 140 15.80 -3.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 13 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 22 19.45 +1.4Orthox OFIX ... ... 73 61.86 40.81 102 54.49 -.4OspyEn A n OSPR ... ... ...cc 10.00 9.47 21 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10 10.15 +2.0OssenInn rs OSN ... ... 18 8.90 1.50 45 2.92 +1.3Otelco OTEL ... ... 9 17.75 6.60 3 14.25 +6.7Otonomy OTIC ... ... ...dd 21.15 2.80 126 4.40 -20.7OttawaBc n OTTW .20f 1.4 93 14.99 13.35 13.89 -3.8OtterTail OTTR 1.34 2.9 24 48.65 37.30 63 46.55 +4.7OvaScience OVAS ... ... ...dd 1.96 .71 185 .92 -34.4Overstk OSTK ... ... ...dd 89.80 13.75 824 35.50 -44.4Ovid Th n OVID ... ... ...dd 15.05 5.28 36 7.67 -22.3Oxbridge OXBR .48 29.1 3 6.00 1.60 5 1.65 -23.3Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 317 13.94 -.2OxfordLn OXLC 1.62 14.6 ... 11.74 9.11 245 11.09 +10.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 5 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 11.4 6 7.56 5.15 142 7.00 +22.0OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 7 8.50 +1.4PAM PTSI ... ... 37 43.20 16.34 5 40.97 +19.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.50 -2.3PC Cnnctn CNXN .34e ... 15 30.35 22.66 18 29.45 +12.4PC-Tel PCTI .22 3.2 ... 7.85 5.65 65 6.91 -6.2PCM Inc PCMI ... ... 98 20.94 6.90 94 12.70 +28.3PCSB Fn n PCSB .03p ... 89 22.34 16.32 27 20.40 +7.1PDC Engy PDCE ... ... ...dd 66.20 36.74 642 63.55 +23.3PDF Sol PDFS ... ... 36 20.10 9.62 114 12.11 -22.9PDL Bio PDLI .20 7.2 4 3.55 2.15 1142 2.77 +1.1PDL Cmt n PDLB ... ... ... 16.95 14.46 10 15.66 +3.2PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.50 +15.4PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 20 12.41 +7.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 99 11.20 -12.5PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.30 -37.7PRA Grp PRAA ... ... 58 40.55 25.72 354 39.40 +18.7PRA Hlth PRAH ... ... 50 95.90 69.57 274 80.89 -11.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 54 9.65 +35.9PTC Inc PTC ... ... ...cc 88.71 52.20 760 85.84 +41.3PTC Thera PTCT ... ... ...dd 33.22 12.15 477 30.01 +79.9PacWstBc PACW 2.40f 4.4 17 55.12 43.08 576 54.10 +7.3Paccar PCAR 1.12f 1.7 12 79.69 60.36 1315 65.23 -8.2PacBiosci PACB ... ... ...dd 5.70 2.02 330 2.58 -2.3PacEthanol PEIX ... ... ...dd 7.50 2.75 255 3.50 -23.1PacMerc PMBC ... ... 22 10.00 7.40 11 9.80 +12.0PacPreBc PPBI .15p ... 27 46.05 32.05 308 41.35 +3.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 309 35.35 -22.6PainThr rs PTIE ... ... ...dd 12.80 3.10 43 9.66 +141.5PanASlv PAAS .14 .8 23 19.56 13.99 1395 18.56 +19.3PangaeaL PANL ... ... 2 8.40 2.13 3 3.31 -10.1PapaJohns PZZA .90 1.7 22 85.20 50.31 550 52.75 -6.0PapaMurph FRSH ... ... 14 6.50 3.50 25 5.63 +4.6ParatekPh PRTK ... ... ...dd 29.00 10.10 582 10.40 -41.9ParkCity PCYG ... ... 36 15.00 7.10 75 7.25 -24.1ParkOh PKOH .50 1.2 18 47.90 34.90 16 41.25 -10.2ParkeBcp PKBK .48b 2.2 15 22.32 16.25 15 21.95 +17.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 56 .73 -31.1PrtnrCm PTNR ... ... 17 6.60 3.70 4 3.90 -36.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 5 16.00 +3.9PatrkInd s PATK ... ... 20 72.35 42.77 207 60.15 -13.4PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.25 +7.8PatriotTr n PATI ... ... 12 21.04 16.72 18.52 +6.5PatternEn PEGI 1.69f 9.3 14 26.56 16.58 676 18.15 -15.5Patterson PDCO 1.04 4.8 12 48.30 20.91 1824 21.80 -39.7PattUTI PTEN .16f .7 ...dd 25.03 14.83 2380 22.00 -4.4tPavmed n PAVM ... ... ...dd 9.31 1.19 196 1.22 -46.6Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.4 27 73.10 54.20 1917 65.87 -3.2Paylocity PCTY ... ... ...cc 60.55 41.15 177 59.54 +26.3PayData rs PYDS ... ... ...dd 4.10 1.17 72 1.67 -34.0PayPal n PYPL ... ... 52 86.32 49.35 11589 81.55 +10.8pdvWirelss PDVW ... ... ...dd 39.75 22.00 80 25.10 -21.8PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 1 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.20 143 34.47 -1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 271 61.50 +30.4PnnNtGm PENN ... ... 36 36.29 18.95 697 34.79 +11.0PennVa n PVAC ... ... ... 69.53 31.00 325 63.99 +63.6PennantPk PNNT .72 9.8 8 7.84 6.29 310 7.34 +6.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 131 13.55 -1.2PennsWd PWOD 1.88 4.1 18 50.00 38.58 2 45.66 -2.0PensarAc n WRLS ... ... ... 10.17 7.75 5 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 0 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2257 18.88 +1.0PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 28 25.58 -9.7PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 49 37.10 +13.7PeopBNC PEBK .52 1.6 17 36.12 19.65 2 31.83 +3.7PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 1 45.82 -1.6sPeopUtah n PUB .40f 1.1 32 35.53 24.63 46 35.70 +17.8PepsiCo PEP 3.71f 3.7 20 122.51 95.94 4665 100.18 -16.5Percptr PRCP .15 1.6 28 10.81 6.80 6 9.64 -.6sPercient PRFT ... ... 49 25.35 16.50 125 25.50 +33.7Performnt PFMT ... ... ...dd 3.52 1.52 27 2.19 +32.7PerionNwk PERI ... ... ... 2.06 .71 297 1.14 +10.7PermaFix PESI ... ... ... 5.15 3.25 6 4.85 +32.9PermaPip PPIH ... ... ...dd 9.80 7.50 6 9.58 +6.5PernixT rs PTX ... ... ...dd 5.18 2.00 112 2.37 -1.3PerryEllis PERY ... ... 7 28.00 16.35 31 26.89 +7.4PershGld rs PGLC ... ... ... 3.31 1.80 17 1.90 -20.8PetIQ n PETQ ... ... ... 28.23 17.03 432 20.29 -7.1PetMed PETS 1.00 2.7 23 57.80 31.81 468 37.21 -18.2sPFSweb PFSW ... ... ...dd 10.52 5.90 45 10.62 +42.9PhibroAH PAHC .40 .9 32 46.00 32.05 42 44.80 +33.7PhotrIn PLAB ... ... 54 10.80 7.20 1075 9.25 +8.5PiedmLithn PLLL ... ... ... 17.00 12.75 5 13.65 +7.0PierisPhm PIRS ... ... ... 9.75 3.83 960 6.11 -19.1PilgrimsP PPC ... ... 9 38.39 20.23 1093 21.06 -32.2PingtanM PME .04 1.2 20 4.50 1.99 22 3.21 +5.2PinnclEnt PNK ... ... ... 34.63 18.30 293 34.22 +4.6PinnaclFn PNFP .56 .8 22 70.30 58.40 450 67.80 +2.3PioneerPw PPSI ... ... 27 7.95 4.75 13 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 223 4.08 -35.5PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 7 10.34 +3.3PlayaHot n PLYA ... ... ...dd 12.27 9.41 174 10.51 -2.6Plexus PLXS ... ... 21 66.78 49.20 145 57.77 -4.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 6657 2.15 -8.9PlumasBc PLBC .36f 1.3 16 29.45 18.10 1 28.30 +22.0Plurlsght n PS ... ... ... 21.77 19.25 889 21.25 +6.3PluristemT PSTI ... ... ...dd 2.12 1.06 201 1.30 -5.8PoageBksh PBSK .24 1.3 23 21.00 17.20 4 19.20 -8.6PointrTel h PNTR ... ... 19 19.65 9.60 15 13.90 -25.3PointsInt g PCOM ... ... 40 13.58 7.70 54 13.26 +28.9PolarPwr n POLA ... ... ... 6.85 4.01 2 6.10 +21.7Polarity rs COOL ... ... ... 32.63 13.75 223 26.23 +13.0Pool Corp POOL 1.80f 1.2 31 151.47 97.25 181 146.52 +13.0PopeRes POPE 2.80 3.9 26 79.50 66.60 1 72.00 +3.2Popular BPOP 1.00 2.1 24 48.11 32.04 713 47.01 +32.5Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 7 25.05 +3.2PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 6 23.40 +3.5PorterBc rs PBIB ... ... ...dd 15.55 9.75 12 13.76 -3.9PortolaPh PTLA ... ... ...dd 67.10 30.10 863 40.01 -17.8Potbelly PBPB ... ... ...dd 13.50 10.60 162 13.25 +7.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 502 49.30 -1.2PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 50 34.12 +19.1PwrInteg POWI .64f .9 36 86.60 60.55 94 73.25 -.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 43 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.02 +3.6sPSOpYCmd PDBC ... ... ...q 19.30 14.95 776 19.12 +9.6PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 5 47.20 +5.3PwShDiv PFM .50e 1.9 ...q 27.77 23.90 5 25.70 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 84 17.30 -2.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 136 15.81 -4.4PwSNsdMo DWAQ .06e .1 ...q 114.32 86.55 0 110.47 +7.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 1 27.08 -2.7PwSWtr PHO .18e .6 ...q 31.82 26.47 20 30.82 +1.8PSNasIntnt PNQI ... ... ...q 141.10 100.20 51 133.39 +15.3PSMoment PDP .11e .2 ...q 55.86 45.93 64 55.60 +7.7PSBuybk PKW .52e .9 ...q 63.49 51.78 39 57.46 -2.6PSh Tech PTF .26e .4 ...q 62.42 45.17 4 60.28 +14.4PSh Hlthcr PTH ... ... ...q 87.23 53.25 23 86.50 +20.0PSh Inds PRN .19e .3 ...q 64.86 52.84 2 61.21 +.4PSh Fincl PFI .14e .4 ...q 37.29 29.45 3 36.31 +3.4PSh Engy PXI .69e 1.6 ...q 46.64 30.10 21 44.34 +12.3PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 6 69.18 +6.3PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 2 53.36 +6.1PSh BasM PYZ .61e .9 ...q 75.26 59.22 7 70.76 +.1PwShSMid PRFZ 1.30e .9 ...q 138.45 113.90 66 137.12 +5.6PSDvMom PIZ .26e .9 ...q 29.70 25.29 88 28.43 +2.9PSEmMom PIE .12e .6 ...q 22.22 16.75 123 21.34 +3.8PShTact n DWIN 1.18 4.7 ... 28.05 24.71 15 25.14 -6.5PS Rs1KLB USLB ... ... ...q 32.32 28.56 1 31.30 +.3PS IntlLB IDLB ... ... ...q 32.01 27.59 3 30.55 +1.3PS DWAtac DWTR ... ... ...q 30.31 24.35 9 29.97 +6.1PS SC CnDs PSCD .35e .6 ...q 63.87 50.36 3 63.60 +4.0PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.43 -1.8PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 1 73.75 -1.4PS IntBybk IPKW .29e .8 ...q 40.14 31.70 33 38.36 +2.1PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 3 27.33 -.2PS SC Egy PSCE .14e .8 ...q 18.77 11.37 59 17.60 +14.3PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 64 60.26 +7.6PS SmCMo DWAS .07e .1 ...q 53.33 40.48 46 52.83 +8.4PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 175 56.61 +2.9PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.40 +3.4PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 43 23.29 -1.4PS SC Fin PSCF .97e 1.6 ...q 57.28 48.54 9 57.12 +4.8PSKbwReit KBWY 2.58 7.7 ...q 38.43 29.75 53 33.31 -5.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.56 -.5PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.01 +1.3PS SC Info PSCT .08e .1 ...q 83.13 71.36 10 81.42 +6.5PS GlbGold PSAU .10e .5 ...q 21.85 17.58 5 18.80 -4.4PS SC Ind PSCI .54e .8 ...q 68.45 52.88 2 67.47 +4.6PS SC HCre PSCH ... ... ...q 125.79 80.90 84 124.00 +25.9PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 7 31.18 -4.9PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 13 26.12 +.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 27623 169.55 +8.9PranBio rs PRAN ... ... ... 3.79 1.75 162 2.13 -31.7Precipio n PRPO ... ... ... 28.16 .36 4973 .55 -54.5 PrecTh rs AIPT ... ... ...dd 2.50 .81 59 .00 -1.1PfdBkLA PFBC .88 1.3 18 67.65 48.89 45 65.26 +11.0PrefrmdLn PLPC .80 1.1 34 85.63 44.80 6 74.50 +4.9PremFin PFBI .60 2.7 14 22.92 16.78 39 22.17 +10.4Premier PINC ... ... ...dd 36.50 27.16 354 32.41 +11.0Presbia n LENS ... ... ... 7.14 1.86 19 2.30 -39.2Presidio n PSDO ... ... ... 19.74 11.97 230 13.46 -29.8PriceTR TROW 2.80 2.3 22 123.47 67.62 764 121.38 +15.7PrSmrt PSMT .70 .8 34 93.55 77.50 99 85.10 -1.2PrmEgy PNRG ... ... ...dd 70.30 40.50 1 68.50 +33.0sPrimoWtr PRMW ... ... 81 15.52 10.47 1165 16.13 +28.3Primoris PRIM .24 .9 19 30.00 22.46 276 25.97 -4.5PrinPrice PSET .16e ... ... 34.46 28.97 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 1 32.88 +.8PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.06 +8.3PrinMill ef GENY .06e ... ... 38.17 28.59 1 36.40 +4.8Prin US SC PSC ... ... ... 33.96 27.61 33.09 +4.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1141 58.57 -17.0ProDex PDEX ... ... 18 8.00 5.13 3 6.60 -3.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 23 3.96 +129.0ProQRTher PRQR ... ... ...dd 6.90 2.75 241 6.05 +87.6PrUltBio s BIB ... ... ...q 69.62 44.62 80 54.76 -2.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 8848 55.41 +19.8ProDvrs h rs IPDN ... ... ... 8.91 2.45 10 2.97 -27.4sProrEng PFIE ... ... 2 5.25 1.19 997 5.16 +168.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 652 7.51 +26.2ProgrsSoft PRGS .56 1.5 34 53.60 28.63 317 37.78 -11.3Proofpoint PFPT ... ... ...dd 130.27 82.51 524 122.66 +38.1PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 12456 15.09 -29.8ProS Ris n EQRR ... ... ... 51.48 38.13 2 50.72 +8.7PrUlNBio rs UBIO ... ... ... 46.35 24.43 17 31.24 -7.1ProUShBio BIS ... ... ...q 29.66 17.52 19 20.56 -6.8ProspctCap PSEC .72 10.5 8 8.54 5.51 1336 6.86 +1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 228 6.61 -68.2ProteonTh PRTO ... ... ...dd 2.85 1.10 5 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 447 4.83 -17.2Prothena PRTA ... ... ...dd 70.00 10.43 614 14.86 -60.4ProvidSv PRSC ... ... 20 79.38 45.49 80 73.50 +23.9ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.45 -11.3ProvFnH PROV .56 3.1 19 20.35 17.62 10 18.24 -.9PrudntlBcp PBIP .20 1.2 86 18.96 15.81 7 17.22 -2.2PsychmCp PMD .72f 3.6 19 27.99 15.99 6 20.02 -2.6Pulmatrix PULM ... ... ...dd 3.00 .42 611 .44 -68.5PulseBio n PLSE ... ... ...dd 39.50 9.81 51 15.46 -34.5PumaBiotc PBYI ... ... ...dd 136.90 36.65 523 51.60 -47.8PureAcq un PACQU ... ... ... 10.22 10.08 421 10.16 +.4PureCycle PCYO ... ... ...dd 9.90 6.55 30 9.25 +10.8PurplInv n PRPL ... ... ...dd 13.90 6.33 20 7.53 -25.1PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 35 1.08 -66.5QAD Inc B QADB .24 .7 ...dd 37.00 21.58 5 34.80 +12.9QAD A QADA .29 .6 ...dd 50.35 29.40 29 45.70 +17.6QCR Hld QCRH .24f .5 19 50.00 39.85 34 48.15 +12.4QIWI plc QIWI .84e 4.9 17 26.55 13.67 491 17.19 -.8Qorvo QRVO ... ... 97 86.84 62.68 1346 81.23 +22.0Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 12381 59.08 -7.7QualitySys QSII .70 4.7 30 17.74 12.24 401 15.05 +10.8Qualstar rs QBAK ... ... ... 13.50 4.77 8 9.37 +11.5Qualys QLYS ... ... 74 85.00 39.25 183 75.10 +26.5Quantenn n QTNA ... ... ... 21.24 9.60 503 15.92 +30.5Quanterx n QTRX ... ... ...dd 24.81 15.30 44 20.18 -6.0Quartrhill g QTRH .05 ... 3 2.12 1.26 127 1.31 -28.8QuestRes rs QRHC ... ... ...dd 2.91 1.03 4 2.01 -12.6tQuickLog h QUIK ... ... ...dd 2.22 1.15 5503 1.08 -37.9Quidel QDEL ... ... ...cc 64.71 23.28 176 61.90 +42.8QuinStreet QNST ... ... ...cc 14.65 3.36 270 12.84 +53.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.44 +3.0Quotinet QTNT ... ... ... 7.73 2.78 503 6.54 +32.1QuratQVC A QRTEA ... ... 19 29.11 20.79 3173 21.13 -13.5QuratQVC B QRTEB ... ... 22 28.90 20.93 0 21.62 -11.9R -:R1 RCM n RCM ... ... ... 8.83 3.05 420 8.05 +82.5sRBB Bcp n RBB .36f 1.2 ... 29.37 21.26 71 29.41 +7.5RBC Bear ROLL ... ... 41 139.95 94.97 41 124.47 -1.5RCI Hosp RICK .12 .4 12 33.78 20.26 22 32.12 +14.8RCM RCMT 1.00e ... 23 7.50 4.63 6 4.91 -21.4sRF Inds RFIL .08 1.2 ...dd 6.65 1.45 104 6.80 +151.9RGC Res s RGCO .62 2.3 31 31.99 22.16 3 26.80 -1.0RLJ Ent rs RLJE ... ... ... 5.24 2.50 0 4.53 +23.1RMG Net rs RMGN ... ... ...dd 3.00 .75 28 1.21 +47.6RMR Gp h RMR 1.00 1.3 43 83.20 42.36 73 74.80 +26.1RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1853 10.47 -22.1RTI Surg RTIX ... ... ...dd 6.00 3.85 154 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 311 2.31 -58.5RaPhrm n RARX ... ... ...dd 25.22 4.78 163 6.07 -28.6RadNet RDNT ... ... 80 14.85 7.01 186 12.75 +26.2RadaElc rs RADA ... ... ...dd 3.86 1.09 182 2.50 -18.8Radcom RDCM ... ... 76 22.45 17.00 60 20.40 +2.8RadiSys RSYS ... ... ...dd 4.11 .53 182 .75 -25.5RadiusHlth RDUS ... ... ...dd 49.16 24.66 601 28.70 -9.7Radware RDWR ... ... ...dd 23.87 15.82 96 23.39 +20.6RamacoRs n METC ... ... ... 9.35 3.81 42 7.51 +9.2Rambus RMBS ... ... ...dd 15.50 11.30 576 13.51 -5.0RandCap RAND ... ... 3 3.50 2.40 13 2.48 -17.9Randgold GOLD 2.00f 2.6 32 108.29 76.01 456 77.90 -21.2RandBcp n RNDB ... ... ... 16.49 13.36 2 16.02 +4.3Rapid7 n RPD ... ... ...dd 33.70 14.75 218 30.58 +63.9RaveRest RAVE ... ... ...dd 2.33 1.12 28 1.25 -14.6RavenInds RAVN .52 1.3 38 42.40 26.70 90 38.55 +12.2ReShape rs RSLS ... ... ... 6.45 .28 523 .31 -79.1ReadIntlA RDI ... ... 12 17.50 14.37 30 15.37 -8.0ReadgIntB RDIB ... ... 20 27.66 18.00 26.95 +17.2RealGSol rs RGSE ... ... ...dd 3.25 .60 164 1.15 -22.6RealNetwk RNWK ... ... ...dd 5.00 2.63 118 3.50 +2.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 55 23.43 -3.4RealPage RP ... ... 76 61.95 32.50 4502 58.55 +32.2ReataPh n RETA ... ... ...dd 40.88 19.31 235 33.99 +20.0ReconTech RCON ... ... ...dd 5.36 .64 40 1.31 +.8tRecroPhm REPH ... ... ... 13.05 5.81 7630 5.63 -39.1RedRobin RRGB ... ... 21 73.75 45.70 880 48.40 -14.2RedRkRs n RRR .40 1.2 ... 35.77 21.41 508 34.08 +1.0RedViolt n RDVT ... ... ...dd 46.40 4.35 230 7.84 -83.1Redn n RDFN ... ... ... 33.49 19.18 582 22.03 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 62 7.11 +38.3Regenrn REGN ... ... 23 543.55 281.89 581 294.61 -21.6RegnxBio n RGNX ... ... 34 51.20 16.30 267 47.20 +42.0RegulusTh RGLS ... ... ...dd 1.60 .63 94 .72 -30.6Reis Inc REIS .76 3.6 ...dd 22.45 15.95 16 21.10 +2.2ReliantBcp RBNC .32f 1.2 26 27.49 21.42 8 25.76 +.5Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.75 -.4RemarkHld MARK ... ... ...dd 15.10 1.93 491 4.85 -50.2Renasant RNST .80f 1.7 21 48.58 37.68 165 47.99 +17.4RenewEn REGI ... ... 5 17.85 9.50 1087 17.60 +49.2RenminTi rs ABAC ... ... ... 4.76 1.84 0 2.24 -24.1RentACt RCII .32 3.2 17 13.89 7.22 742 10.02 -9.7Replgn RGEN ... ... 61 46.81 29.56 183 43.03 +18.6sRepBncp RBCAA .97 2.2 17 44.58 33.17 15 44.42 +16.8RepFBcp FRBK ... ... 63 9.90 8.00 183 8.75 +3.6resTORbi n TORC ... ... ...dd 21.10 7.55 117 9.03 -46.5tRschFrnt REFR ... ... ...dd 1.50 .82 49 .84 -19.6Resonant RESN ... ... ... 8.55 3.17 411 4.55 -39.1ResConn RECN .48 3.0 26 17.00 12.05 121 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 3.16 162 3.27 -28.9RetailOpp ROIC .78 4.4 52 21.20 16.18 451 17.77 -10.9RetoEco n RETO ... ... ... 12.75 4.29 19 5.02 -28.8sRetrophin RTRX ... ... ...dd 29.28 15.55 472 29.01 +37.7RevanceTh RVNC ... ... ...dd 37.45 19.90 152 30.75 -14.0RevenHo n RVEN ... ... ... 6.75 2.32 2 3.95 -14.8RevolutL rs RVLT ... ... ... 8.49 2.95 219 4.53 +37.7ReWalkRob RWLK ... ... ...dd 3.20 1.05 106 1.05 -4.5RhythmP n RYTM ... ... ...cc 33.81 16.80 70 30.28 +4.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 160 5.78 -25.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 5 1.59 +7.4RichrdElec RELL .24 2.6 ... 9.45 5.31 91 9.30 +38.0RigelPh RIGL ... ... ...dd 4.71 2.14 970 3.95 +1.8RigNet RNET ... ... ...dd 19.50 11.50 32 12.25 -18.1RiminiSt n RMNI ... ... ... 10.40 .25 19 5.40 -31.7RiotBlck RIOT 1.00p ... ... 46.20 3.08 327 7.79 -72.6RiseEdCy n REDU ... ... 26 18.60 9.50 54 16.03 +8.4RittrPh rs RTTR ... ... ... 7.98 1.83 46 3.37 +2.4RivrvwBcp RVSB .12 1.4 19 9.75 6.46 53 8.78 +1.3RocktPh n RCKT ... ... ... 22.40 3.40 117 20.45 +95.9RockwllM RMTI ... ... ...dd 8.70 4.84 5.94 +2.1sRockyBr RCKY .48f 1.8 18 27.90 12.20 97 27.30 +44.4RkyMChoc RMCF .48 4.2 12 12.60 11.01 10 11.40 -3.2Roku n ROKU ... ... ...dd 58.80 15.75 5700 35.99 -30.5Rosehill n ROSE ... ... ... 10.84 5.52 13 7.92 +.8Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.82 -21.7RossStrs s ROST .90 1.1 23 85.66 52.85 4061 82.96 +3.4RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 518 89.95 +9.5Rubicon rs RBCN ... ... ... 10.45 6.71 0 7.52 -5.8RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.75 -8.6RushEntA RUSHA ... ... 28 55.40 34.30 133 43.64 -14.1RushEntB RUSHB ... ... 34 52.76 31.92 11 43.68 -9.4RuthsHosp RUTH .44 1.7 25 28.75 17.95 198 26.60 +22.9Ryanair RYAAY 1.55e 1.3 ... 127.61 100.41 347 118.32 +13.6S -:S&T Bcp STBA 1.00 2.2 20 45.91 32.75 44 45.24 +13.6S&WSeed SANW ... ... ... 4.40 2.90 218 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 4 18.75 +1.4SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 1 18.55 +3.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 28 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 129.40 602 156.80 -4.0SEI Inv SEIC .60f .9 23 78.35 49.45 837 65.05 -9.5SelasLf rs SLS ... ... ... 19.41 3.43 79 5.26 -33.1SG Blck n SGBX ... ... ... 7.00 3.70 68 4.70 -21.4SGOCO rs SGOC ... ... ... 2.30 .90 36 1.11 +4.7SI Fincl SIFI .24 1.6 15 16.45 13.75 7 15.00 +2.0SIGA Tc n SIGA ... ... ... 6.77 5.61 34 6.42 +8.6SLM Cp SLM ... ... 16 12.46 9.65 1394 11.61 +2.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 20 71.00 +3.3SmartGlb n SGH ... ... 12 56.69 11.50 549 45.34 +34.5sSMTC hg SMTX ... ... ... 2.87 1.10 61 2.90 +53.4SORL SORL ... ... 4 9.74 3.70 154 4.72 -29.8SP Plus SP ... ... 21 41.70 28.55 84 36.30 -2.2SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 23.79 25 24.08 -4.8SPI Eng rs SPI ... ... ... 2.61 .30 107 .41 -35.8SPS Cmce SPSC ... ... 92 72.68 45.02 94 72.48 +49.2SS&C Tch s SSNC .28 .6 32 53.99 35.85 1120 50.17 +23.9SSLJ.cm n SSLJ ... ... ... 5.75 3.12 22 4.07 +16.0SSR Mng g SSRM ... ... 23 11.44 7.64 631 10.69 +21.6SVB FnGp SIVB ... ... 28 327.91 159.44 356 322.29 +37.9SabanCap 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 10.70 +1.7SabraHltc SBRA 1.78e 8.9 16 25.31 15.78 1661 20.10 +7.1SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 3 25.38 -.2SabreCorp SABR .56 2.3 28 25.00 17.30 1602 23.88 +16.5SAExplr rs SAEX ... ... ...dd 4.46 1.18 15 1.41 -36.1SaftyInsGr SAFT 3.20 3.7 22 86.45 65.75 25 85.55 +6.4SageThera SAGE ... ... ...dd 195.97 59.57 374 158.17 -4.0sSaia Inc SAIA ... ... 40 80.90 43.00 206 81.58 +15.3SalemMda SALM .26 6.8 14 7.50 3.10 32 3.80 -15.6SalisbryBc SAL 1.12 2.5 17 51.80 34.65 4 44.45 -.4tSanderFm SAFM 1.28 1.2 8 176.43 104.74 1783 106.02 -23.6SndySpr SASR 1.12f 2.7 19 43.13 36.41 157 42.06 +7.8Sanlp JBSS 2.00e ... 23 70.35 54.32 60 68.32 +8.0SangTher SGMO ... ... ...dd 27.50 6.55 1228 16.30 -.6Sanmina SANM ... ... 17 42.95 24.60 382 29.40 -10.9Sano rt GCVRZ ... ... ... .49 .26 1 .46 +22.1Sapiens SPNS .20e 2.2 45 14.30 8.01 11 9.02 -21.7SareptaTh SRPT ... ... ...dd 95.67 28.82 809 89.99 +61.7Savara rs SVRA ... ... ...dd 17.19 4.60 80 8.55 -42.4scPhrma n SCPH ... ... ...dd 18.17 8.89 91 13.96 +15.5ScanSource SCSC ... ... 14 45.35 31.40 48 38.70 +8.1Schmitt h SMIT ... ... ...dd 4.47 1.55 13 2.18 -20.3Schnitzer SCHN .75 2.4 9 38.85 18.65 175 30.65 -8.5ScholRck n SRRK ... ... ... 1864 15.50 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 69 43.94 +9.5Schulmn SHLM .82 1.9 33 44.50 25.00 57 44.15 +18.5SciGames SGMS ... ... ...dd 62.80 22.55 681 60.35 +17.6 Scynexis SCYX ... ... ...dd 2.50 1.05 1997 1.73 -25.4SeaChange SEAC ... ... ... 4.03 2.35 54 2.89 -26.5SeacstBkg SBCF ... ... 25 31.84 20.58 273 31.77 +26.0SeagateT STX 2.52 4.3 15 62.70 30.60 2146 58.28 +39.3SeanrgM rs SHIP ... ... ...dd 1.66 .58 47 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 772 3.31 -7.5SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 97 2.30 -11.5SeaSpine n SPNE ... ... ...dd 13.76 8.76 39 11.65 +15.1SeattGen SGEN ... ... ...dd 68.59 45.31 333 55.37 +3.5SecndSight EYES ... ... ...dd 2.58 .90 274 2.23 +16.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 97 9.60 -.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 21 10.48 +18.2SecNtl lf SNFCA .23t ... 6 6.24 4.05 1 5.40 +8.0SelectBc lf SLCT ... ... 24 14.06 10.90 10 12.96 +2.5SelIncREIT SIR 2.04 9.6 18 26.26 17.90 245 21.24 -15.5SelectaB n SELB ... ... ... 24.02 7.95 209 12.28 +25.2SelectvIns SIGI .72 1.3 19 62.40 46.28 107 56.25 -4.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 36 4.48 +20.1Semtech SMTC ... ... 54 44.85 31.30 318 43.90 +28.4SenecaB SENEB ... ... 23 39.00 27.45 27.45 -19.3SenecaA SENEA ... ... 11 36.60 27.00 18 29.75 -3.3SenesTc n SNES ... ... ...dd 7.15 .30 3895 1.27 +76.4SenHous SNH 1.56 9.2 11 22.01 14.86 1992 17.04 -11.0SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 11 24.87 -1.6SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 13 25.62 -4.6Senmiao n AIHS ... ... ... 8.91 5.00 65 6.68 +18.2Senomyx SNMX ... ... ...dd 1.71 .56 30 1.38 +6.2SensusHlt n SRTS ... ... ... 7.08 3.43 19 6.66 +29.1SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.72 -.3SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 181 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 89 2.00 +12.4SeresTh n MCRB ... ... ...dd 17.42 6.65 71 8.05 -20.6SvcSource SREV ... ... ...dd 4.35 2.61 169 4.25 +37.5ServiFst s SFBS .44f 1.0 23 44.44 32.54 82 43.19 +4.1SesenBio SESN ... ... ...dd 3.50 .62 1625 2.04 +151.5SevStars h SSC ... ... ...dd 7.00 1.26 120 2.53 -45.1SevernBc SVBI .12 1.5 36 8.20 6.70 28 7.88 +8.5SharingE rs SEII ... ... 52 12.40 2.61 113 4.12 -45.6Sharps SMED ... ... ...dd 5.73 3.70 26 3.74 -8.6SharpSprg SHSP ... ... ...dd 8.71 3.07 6 8.14 +84.8ShndTele s SHEN .26f .8 ... 41.80 28.00 86 30.65 -9.3ShiftPixy n PIXY ... ... ... 11.64 2.00 100 2.40 -16.7Shiloh SHLO ... ... 33 14.97 6.45 40 10.03 +22.3Shineco n TYHT ... ... ... 4.60 1.31 146 1.90 -17.4Shire SHPG 1.05e .6 85 190.37 123.73 1179 164.50 +6.0ShoeCarnvl SCVL .30 1.1 23 28.38 15.08 323 26.34 -1.5ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 9 19.05 +14.1ShotSpot n SSTI ... ... ... 33.19 9.33 187 27.79 +97.8Shuttery SFLY ... ... ...cc 96.58 39.76 362 93.77 +88.5SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 11 9.02 -33.2SiennaBi n SNNA ... ... ... 29.25 13.37 30 15.00 -17.4Sientra SIEN ... ... ...dd 18.09 7.20 342 17.02 +21.1SierraBc BSRR .64 2.2 18 29.55 23.10 15 28.60 +7.7SierOnc g n SRRA ... ... ...dd 4.09 1.10 258 2.32 -37.8SierraWr SWIR ... ... 17 31.95 15.10 148 17.70 -13.4sSifyTech SIFY .02e .9 ... 1.80 .40 192 1.92 +87.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 116 6.18 -11.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 38 1.40 -34.9Sigmatr SGMA ... ... 12 11.61 5.26 8 6.29 -37.8SignatBk SBNY ... ... 25 161.92 116.68 276 130.20 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.50 26.49 372 27.84 -5.3SilcLtd SILC 1.00 2.5 18 77.95 32.00 66 39.48 -43.7SilcnLab SLAB ... ... 96 105.85 66.35 144 104.15 +18.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 145 48.85 -7.8SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 0 4.14 -2.2Silvercrest SAMG .56 3.5 22 16.80 11.85 7 15.90 -.9SimmnsFst s SFNC .60 1.9 20 31.90 24.88 265 31.30 +9.6SimplyGd n SMPL ... ... ... 16.01 10.93 149 13.89 -2.6SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.55 11.45 21 19.00 +18.0Sina SINA ... ... 46 124.60 83.40 819 90.62 -9.7Sinclair SBGI .72 2.5 12 40.15 26.50 1034 28.75 -24.0SinoGlobl SINO ... ... ...dd 3.84 1.04 85 1.38 -46.2Sinovac h SVA ... ... ...dd 8.75 4.60 7 7.52 -4.6SiriusXM SIRI .04 .6 38 7.08 4.90 12361 6.92 +29.1SitoMobl rs SITO ... ... ...dd 8.60 3.01 139 3.88 -42.3SkySolar SKYS ... ... ...dd 2.43 .82 6 1.15 -23.3SkyWest SKYW .40 .7 16 60.65 31.75 168 57.25 +7.8SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1554 99.58 +4.9SleepNmbr SNBR ... ... 20 40.72 27.44 309 28.32 -24.7SmartFn rs SMBK ... ... 24 26.26 20.50 42 25.12 +15.8SmartSnd n SND ... ... ... 12.87 4.81 616 6.38 -26.3SmthM hrs SMSI ... ... ...dd 3.41 .88 126 2.01 -29.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 98 3.27 -42.1tSocketM n SCKT ... ... ... 4.59 2.62 26 2.63 -26.5SodaStrm SODA ... ... 31 98.26 49.50 212 88.29 +25.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 542 36.41 -16.0Sol-Gel n SLGL ... ... ... 12.23 7.39 5 9.59 -10.5SolarCap SLRC 1.64 7.6 12 22.55 19.70 49 21.65 +7.1SolarSCap SUNS 1.41 8.4 14 18.40 16.10 38 16.79 -5.5SolarEdg n SEDG ... ... 27 70.74 17.85 4076 56.45 +50.3Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 14 2.09 +16.1SolidBio n SLDB ... ... ...dd 33.74 6.83 85 19.18 -15.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 53 1.58 -28.8SonicCorp SONC .64 2.6 17 30.05 22.11 486 24.46 -11.0SonicFdry SOFO ... ... ...dd 4.73 2.05 0 2.34 -22.3SonomaPh SNOA ... ... ...dd 7.75 3.50 55 3.88 -28.8Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.75 1.80 236 3.58 +57.7SorrentoTh SRNE ... ... 40 10.65 1.50 1637 7.95 +109.2SotherlyH SOHO .48f 7.2 ...cc 7.08 5.78 16 6.71 +4.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 4 24.93 -2.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 25.00 -1.4SouMoBc s SMBC .44 1.2 16 40.80 30.30 10 35.50 -5.6SoundFin SFBC .56f 1.4 23 39.00 29.55 1 38.99 +14.6SouthState SSB 1.36f 1.5 25 94.50 78.60 59 89.85 +3.1SthnFstBsh SFST ... ... 21 47.70 33.25 9 47.25 +14.5SoNatBcVa SONA .32 1.9 32 18.30 15.11 186 17.17 +7.1SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 76 34.13 +1.3SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 159 10.00 -19.4SparkEn pf SPKEP 2.19 9.8 ... 27.56 21.90 5 22.43 -15.7SparkTh n ONCE ... ... ...dd 91.75 41.06 325 79.02 +53.7SpartnMot SPAR .10 .6 28 19.45 8.30 80 16.15 +2.5SprtnNash SPTN .72f 3.9 ...dd 36.77 16.32 270 18.66 -30.1SpectPh SPPI ... ... ...dd 23.50 5.47 1122 19.10 +.8SperoTh n SPRO ... ... ... 19.00 9.66 58 10.58 -10.0Sphr3D grs ANY ... ... ... 7.25 .32 733 .49 -80.2Spherix rs SPEX ... ... ...dd 4.75 .89 54 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.71 82 20.95 -4.1Splunk SPLK ... ... ...dd 119.00 54.17 2497 116.31 +40.4SpokHldgs SPOK .50 3.3 35 18.85 13.75 42 15.30 -2.2SportsWhs SPWH ... ... 10 6.99 3.40 1000 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 9 13.61 +1.3SprottFoc FUND .75e 9.4 ...q 8.39 6.84 23 7.98 +.8Sprouts SFM ... ... 23 28.29 17.55 871 21.83 -10.3sStaarSur STAA ... ... ... 27.60 8.95 615 27.60 +78.1Staff360 rs STAF ... ... ... 5.70 1.41 19 1.64 -47.9Stamps.cm STMP ... ... 29 252.00 118.86 195 247.50 +31.6StarBulk rs SBLK ... ... ...dd 14.25 7.61 301 12.92 +14.7StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 0 25.21 -.4StarsGp g TSG ... ... ... 38.23 15.85 283 36.05 +54.7Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5681 57.68 +.4StatAutF STFC .40 1.3 ...cc 32.00 22.11 19 30.44 +4.5sStateBkFn STBZ .80 2.3 21 34.44 24.90 803 34.05 +14.1SteadyM n STDY ... ... ...dd 7.35 2.60 72 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 180 4.01 -8.0SteelCon STCN ... ... ...dd 2.90 1.46 9 1.91 -23.3StlDynam STLD .75f 1.5 20 52.10 32.20 1789 49.79 +15.4SteinMart s SMRT .30 8.5 ...dd 4.04 .48 3815 3.53 +204.3StellrAcq n STLR ... ... ... 10.49 9.99 0 10.36 +1.5StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 98 19.65 +26.0Stericycle SRCL ... ... ...dd 84.74 56.64 480 63.25 -7.0Stericyc pf SRCLP 5.25 10.8 ... 74.43 43.93 5 48.74 -8.0SterlBcp n SBT .04 .3 ... 14.98 12.00 49 13.90 +9.4SterlCons STRL ... ... 21 18.90 9.42 108 12.51 -23.2sSMadden SHOO .80 ... 24 52.25 36.70 364 52.50 +12.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 1 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 478 20.01 -22.5StockYBc s SYBT .92 2.3 20 41.90 31.90 57 39.50 +4.8StoneCastle BANX 1.52 6.9 17 22.75 19.80 11 21.95 +9.0StrataS rs SSKN ... ... ...dd 3.00 1.06 44 1.68 +36.6Stratasys SSYS ... ... ...dd 29.00 17.17 511 19.25 -3.6Strattec STRT .56 1.5 20 49.20 30.05 25 36.35 -16.5StratusPrp STRS 1.00e ... 56 32.75 26.88 4 31.85 +7.2Strayer STRA 1.00 .9 31 113.01 76.40 104 106.23 +18.6StreamHlth STRM ... ... ...dd 2.82 .92 3 1.43 -15.4StrgbrBio n SBBP ... ... ... 9.25 4.05 224 7.30 +.7SummerInf SUMR ... ... ...dd 2.25 .72 15 .88 -41.4SumFWV SMMF .52f 2.0 13 28.16 20.93 3 25.75 -2.2SmtStB s SSBI .48 3.0 23 16.00 11.65 4 15.83 +25.6SumTher n SMMT ... ... ...dd 16.86 8.80 28 13.22 +19.3SunHydrl SNHY .36 .7 43 70.83 40.82 140 51.00 -21.2SundEng n SNDE ... ... ... 9.59 3.61 8 5.65 -5.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 23 2.51 -32.0SunOpta STKL ... ... ...dd 10.20 6.27 132 7.70 -.6SunPower SPWR ... ... ...dd 11.70 6.46 1632 8.87 +5.2Sunrun n RUN ... ... 10 11.77 4.21 1280 11.01 +86.6Sunworks n SUNW ... ... ... 2.14 .90 83 1.11 +5.7SuperMicro SMCI ... ... 17 27.90 16.10 367 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.83 18 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.97 .85 33 .89 -18.8SupGpCos s SGC .38 1.6 22 28.85 17.85 10 24.15 -9.6Supernus SUPN ... ... 41 59.05 33.30 587 55.65 +39.6supprt.cm rs SPRT ... ... ...dd 3.03 2.01 7 2.85 +17.8SurfaceOn n SURF ... ... ... 15.19 12.08 196 14.96 +12.2SurgPtrs n SGRY ... ... ...dd 24.05 7.10 213 16.40 +35.5Surmodic SRDX ... ... ...cc 49.95 22.55 83 49.70 +77.5SykesEnt SYKE ... ... 49 34.49 25.77 120 28.18 -10.4Symantec SYMC .30 1.4 10 34.20 18.85 8548 20.99 -25.2Synacor SYNC ... ... ...dd 3.95 1.35 52 1.95 -15.2Synalloy SYNL .13m .7 ...dd 19.45 10.30 12 18.90 +41.0Synaptics SYNA ... ... ...dd 64.54 33.73 293 41.63 +4.2SyndaxP n SNDX ... ... ...dd 15.20 7.70 352 9.12 +4.1SyneosH h SYNH ... ... ...dd 61.10 31.10 696 42.65 -2.2SynrgyPh SGYP ... ... ...dd 4.84 1.43 2374 1.68 -24.7Synlogic rs SYBX ... ... ...dd 23.00 8.76 247 9.25 -4.6Synopsys SNPS ... ... 53 94.80 71.01 2113 88.56 +3.9sSyntel SYNT 15.00e ... 15 31.76 15.88 449 31.89 +38.7Synthes rs SES ... ... ... 6.24 2.00 4 3.27 +15.1Sypris SYPR .08 4.8 ...dd 1.90 1.25 147 1.68 +21.7SyrosPhar n SYRS ... ... ... 24.38 6.30 416 12.59 +29.4T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2549 56.98 -10.3TAT Tch h TATT .34e 4.1 19 12.50 7.85 2 8.20 -21.9TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 29 17.89 -10.7TCP Cap TCPC 1.44 9.7 11 17.23 13.72 219 14.86 -2.7TD Ameritr AMTD .84 1.4 35 63.01 36.50 1150 60.37 +18.1TDH Hld n PETZ ... ... ... 31.75 3.17 11 3.93 -30.3TESSCO TESS .80 4.4 35 24.85 12.15 20 18.10 -10.2TFS Fncl TFSL .68 4.4 51 16.27 14.32 81 15.35 +2.7TG Thera TGTX ... ... ...dd 17.35 7.25 416 13.75 +67.7THL Credit TCRD 1.08 13.9 8q 10.25 7.70 52 7.78 -14.0TMSR Gl n TMSR ... ... ... 10.50 7.21 7.21 -27.6TOP Shi rs TOPS ... ... ... 6300.00 1.30 247 1.53 -39.0TPI Co n TPIC ... ... ... 28.14 15.83 263 26.00 +27.1TSR Inc TSRI ... ... 30 11.10 3.80 2 5.35 +2.9TTEC Hl TTEC .54f 1.5 34 43.75 29.70 170 35.80 -11.1TTM Tch TTMI ... ... 38 19.54 12.76 893 16.75 +6.9sTabula n TRHC ... ... ...cc 52.68 11.90 247 53.00 +88.9sTactSys n TCMD ... ... ...cc 48.14 22.45 163 48.36 +66.9Taitron h TAIT .10 6.0 ...dd 2.13 1.22 8 1.66 -1.0TakeTwo TTWO ... ... 69 129.25 68.12 1545 112.07 +2.1Talend n TLND ... ... ...dd 59.74 31.27 219 58.06 +54.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 64

sTandmD rs TNDM ... ... ...dd 13.79 2.14 1850 13.83 +486.0TandyLthr TLF ... ... 12 9.05 6.79 2 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.98 1901 3.61 +39.7Tapimmu n TPIV ... ... ... 4.41 2.58 139 3.68 -6.2Tarena TEDU .28e 2.9 4 21.70 9.19 129 9.69 -35.4TaylrDv TAYD ... ... 22 15.14 9.70 10 10.15 -24.4TechData h TECD ... ... 21 111.10 75.31 253 80.51 -17.8TechComm TCCO ... ... ...dd 15.40 2.35 11 4.60 -59.8sTechTarg TTGT ... ... ... 24.65 8.88 688 25.29 +81.7Tecnoglass TGLS .56 6.2 22 10.37 5.50 13 9.07 +23.4Tecogen TGEN ... ... ... 4.20 2.05 43 4.02 +48.9Telenav TNAV ... ... ...dd 8.75 4.50 72 5.35 -2.7Teligent TLGT ... ... ...dd 9.54 2.43 319 2.75 -24.2Tellurian rs TELL ... ... ...dd 13.74 6.45 404 10.87 +11.6TenaxTh rs TENX ... ... ... 15.80 4.41 14 6.01 -38.7TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 464 10.91 -8.8TerritBcp TBNK .80 2.6 16 33.00 28.12 9 30.45 -1.4Tesaro TSRO ... ... ...dd 168.92 44.76 925 48.58 -41.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 4170 277.85 -10.8TetraTc TTEK .48f .9 22 54.45 39.95 154 54.35 +12.9Tetraphase TTPH ... ... ...dd 8.75 2.05 301 3.66 -41.9TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.63 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 17 25.58 +.1TxCapBsh TCBI ... ... 24 103.05 69.65 384 99.15 +11.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 2719 110.75 +6.0TexRdhse TXRH 1.00 1.6 28 64.96 44.29 725 60.82 +15.5The9Ltd rs NCTY ... ... ... 5.04 .95 122 1.15 -40.1TherapMD TXMD ... ... ...dd 7.01 3.50 2350 6.09 +.8TherpxBio n TRPX ... ... ... 7.69 3.84 10 4.25 -20.4TheravBio TBPH ... ... ...dd 43.44 21.27 225 23.14 -17.0TheStreet TST .10 5.6 3 2.03 .75 33 1.79 +23.41347PrpIns PIH ... ... 47 8.50 6.55 31 7.50 +3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 8 25.80 +5.7TiGenix n TIG ... ... ... 48.00 16.70 2 41.25 +80.1TiberAcq n TIBR ... ... ... 9.74 9.55 126 9.59 +.2TiberAc un TIBRU ... ... ... 10.15 10.00 2 10.09 +.7TileShop TTS .20 ... 32 22.05 5.15 894 7.45 -22.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 14 33.10 +24.7tTintri n TNTR ... ... ... 7.75 .76 1859 .59 -88.4Tiptree TIPT .14f 2.1 20 7.24 5.35 225 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 168 21.03 -.7TitanPh rs TTNP ... ... ... 2.85 .60 68 .78 -41.0TivityHlth TVTY ... ... 24 48.50 29.95 478 38.25 +4.7Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 498 13.90 -10.9Tocagen n TOCA ... ... ... 17.25 8.60 86 9.19 -10.3TonixPh rs TNXP ... ... ...dd 4.99 2.70 29 3.10 -10.1TopImage TISA ... ... ...dd 1.75 .95 25 1.07 -6.1Torchlght TRCH ... ... ...dd 1.81 .95 50 1.26 -6.0TowerSemi TSEM ... ... 14 36.69 22.10 341 25.24 -25.9TownSprts CLUB ... ... ...dd 11.95 3.80 185 11.00 +98.2TowneBank TOWN .64f 2.0 ... 35.30 27.85 84 31.75 +3.3TraconPh n TCON ... ... ...dd 3.95 2.00 116 2.75 -17.9TractSupp TSCO 1.24f 1.7 22 82.68 49.87 1085 74.21 -.7TradDsk A n TTD ... ... ... 87.80 40.70 583 82.99 +81.5TrnWEnt TWMC ... ... 3 3.10 .95 31 1.28 -30.1TransAct TACT .36 3.4 27 15.80 8.15 9 10.55 -20.4Transcat TRNS ... ... 29 18.65 11.80 50 17.98 +26.1TransGlb TGA .20 8.7 ...dd 2.84 1.07 393 2.31 +60.2TravelCtrs TA ... ... ...dd 5.85 2.95 173 3.08 -25.0TravCtrs 28 TANNI 2.06 8.8 ... 25.48 18.63 13 23.45 -7.1TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 10 23.00 -8.7Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 4 23.45 -6.2sTravelzoo TZOO ... ... 61 16.67 5.75 84 16.50 +155.8tTrmntMtg n TRMT ... ... ...dd 17.94 11.43 11 11.34 -22.8Trevena TRVN ... ... ...dd 3.12 1.34 498 1.72 +7.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 40 39.21 +3.6TridntAcq un TDACU ... ... ... TrilliumTh TRIL ... ... ... 13.30 4.15 13 6.05 -16.6TriMas h TRS ... ... 21 29.40 20.05 66 28.95 +8.2Trimble TRMB ... ... 48 45.70 32.01 934 34.49 -15.1TrinityBio TRIB .88 19.7 5 6.54 4.22 14 4.46 -12.5TrinMrg un TMCXU ... ... ... 10.05 10.00 381 10.03 +.2TripAdvis TRIP ... ... ...cc 50.69 29.50 1571 49.09 +42.5TriStCap TSC ... ... 18 27.25 20.30 237 25.45 +10.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 15 26.37 +1.7TriumphBc TBK ... ... 22 44.05 21.10 100 40.00 +27.0Trivago n TRVG ... ... ... 24.27 4.25 551 4.80 -29.8Tronc TRNC ... ... ...cc 24.74 10.80 197 16.08 -8.6Trovagne h TROV ... ... ...dd 1.63 .24 518 .26 -17.2TrueCar TRUE ... ... ...dd 21.75 8.75 998 9.74 -13.0TruettHrst THST ... ... ...dd 2.50 1.32 10 1.44 -30.4Trupanion TRUP ... ... ...dd 37.13 16.83 203 30.65 +4.7TrstNY TRST .26 3.0 17 9.70 7.25 212 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 144 32.74 +2.8T2 Biosys TTOO ... ... ...dd 8.98 2.50 356 8.69 +110.9Tucows grs TCX ... ... 48 71.75 49.70 90 62.25 -11.1TuesMrn TUES ... ... ...dd 4.10 1.60 1334 2.53 -8.2Tuniu TOUR ... ... ...dd 9.88 5.81 371 6.91 -9.9TurtleBc rs HEAR ... ... ... 20.36 1.64 2483 16.80 +827.2s21stCFoxA FOXA .36 .9 18 39.35 24.81 13617 38.93 +12.7s21stCFoxB FOX .36 .9 16 38.71 24.30 2302 38.50 +12.821Vianet VNET ... ... 24 9.59 4.17 622 8.00 +.3TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 79 28.72 +8.1TwoRvrBc TRCB .18 1.0 20 20.75 15.71 26 17.39 -4.12U TWOU ... ... ...dd 98.58 41.67 613 88.80 +37.7TymeTch n TYME ... ... ...dd 9.50 2.01 781 3.87 -39.3U -:US AutoPts PRTS ... ... 3 3.37 1.45 163 1.73 -31.3US Concrte USCR ... ... ...cc 86.35 53.30 195 58.00 -30.7US Gld rs USAU .21e ... ... 4.99 1.05 26 1.39 -14.7UFP Tch UFPT ... ... 27 34.00 25.88 6 31.53 +13.4UMB Fn UMBF 1.16 1.5 22 80.60 62.27 242 78.41 +9.0USEcology ECOL .72 1.2 39 60.50 44.50 65 59.55 +16.8USGlobInv GROW .03 1.4 ... 7.49 1.25 130 2.13 -45.4USA Tc pf USATP ... ... ... 28.26 20.75 27.40 +8.9sUSA Tech h USAT ... ... ... 13.70 4.50 1688 13.30 +36.4USA Trk USAK ... ... ...cc 29.15 6.06 127 23.49 +29.6UTStarcm UTSI ... ... 18 6.51 1.97 40 4.73 -16.0Ubiquiti UBNT .17 .2 22 85.77 46.77 211 81.00 +14.1UltaBeauty ULTA ... ... 34 314.86 187.96 907 251.72 +12.5UltimSoft ULTI ... ... ...cc 268.15 181.59 219 264.24 +21.1UltraClean UCTT ... ... 7 34.59 15.36 578 16.87 -26.9UltPetro n UPL ... ... ... 12.39 1.73 5907 1.90 -79.0Ultragenyx RARE ... ... ...dd 71.99 41.67 398 64.50 +39.1Ultralife ULBI ... ... 26 10.95 5.75 43 9.50 +45.0Umpqua UMPQ .80f 3.4 23 24.73 16.76 1782 23.88 +14.8UniQure QURE ... ... ... 35.75 4.90 479 34.84 +77.8UnicoA UNAM ... ... ...dd 11.30 7.17 6 7.75 -9.4UnionBkVA UBSH 1.20 2.9 23 41.80 29.50 302 41.14 +13.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.00 -5.6 UnBnOH UBCP .52 4.0 19 14.00 11.33 0 13.14 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 22.25 +.2UBSI UBSI 1.36 3.7 22 41.45 31.70 517 36.80 +5.9UtdCmtyBc UCBA .40 1.5 ... 27.40 18.16 2 27.00 +31.4UtdCmBks UCBI .60f 1.8 21 33.82 24.47 304 33.19 +17.9UCmntyFn UCFC .24 2.3 18 10.70 7.81 43 10.50 +15.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 135 17.46 -1.0UtdFire UFCS 1.24f 2.3 33 54.51 38.95 51 53.35 +17.0UtdInsur UIHC .24 1.1 ...dd 21.45 13.60 79 20.88 +21.0UtdNtrlF UNFI ... ... 15 52.69 29.53 251 46.11 -6.4USecBcCA UBFO .36 3.3 24 11.65 8.45 7 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 17 1.40 -6.7USLime USLM .54 .7 23 101.40 70.56 10 78.45 +1.8UtdTherap UTHR ... ... 6 152.55 100.57 197 104.73 -29.2UtdGrdian UG 1.50e 7.6 29 21.33 14.15 9 19.75 +6.8UnitGrp UNIT 2.40 11.7 52 27.78 13.81 1244 20.44 +14.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 5 22.85 +15.7UnityBio n UBX ... ... ... 20.48 12.75 36 12.76 -23.4UnivDisp OLED .24 .2 60 209.00 86.85 483 97.90 -43.3UnvElc UEIC ... ... 21 72.50 26.97 146 31.75 -32.8UnivFor s UFPI .35e 1.0 20 39.58 25.93 327 36.27 -3.6UnvLogist ULH .42f 1.7 18 25.65 12.80 62 24.35 +2.5UnvStainls USAP ... ... 64 31.20 17.10 36 28.02 +30.8UnivstPa UVSP .80 2.7 17 32.35 26.61 65 29.65 +5.7UnumTh n UMRX ... ... ...dd 12.70 10.15 92 11.46 +3.2UplandSoft UPLD ... ... ...dd 33.79 18.52 160 32.89 +51.8UrbanOne UONE ... ... ...dd 2.50 1.25 1.80 -2.7UrbanOnD UONEK ... ... ... 2.45 1.35 11 1.80 +2.9UrbanOut URBN ... ... 25 43.58 16.19 3329 42.19 +20.3UrogenP n URGN ... ... ... 69.57 14.52 114 60.48 +62.5UtahMed UTMD 1.08 1.0 ... 109.65 62.85 5 103.35 +27.0V -: VBI Vac n VBIV ... ... ... 5.10 2.82 222 2.99 -30.0VEON VEON .28e 10.9 ... 4.47 2.20 1717 2.56 -33.3VOXX Intl VOXX ... ... 6 9.00 4.64 82 5.80 +3.6VSE Corp s VSEC .32f .6 19 59.90 40.07 23 49.98 +3.2Valerits hn VLRX ... ... ... 7.20 1.19 392 1.58 -44.6ValueLine VALU .76 3.8 19 22.58 13.26 20.00 +3.4VanE GenD GNRX ... ... ...q 64.65 53.83 141 58.30 -1.7VanE VecBi BBH ... ... ...q 136.83 111.36 10 117.60 -5.6VandaPhm VNDA ... ... ...dd 20.40 11.90 308 17.20 +13.2VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 53 65.85 -1.7VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 67 66.26 -.1VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 40 76.44 -4.8V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 286 60.73 +.4VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 786 59.88 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1004 78.19 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.26 -4.4VangR3K VTHR 2.14e 1.7 ...q 131.16 109.75 2 125.43 +2.1VanR2KGr VTWG .84e .6 ...q 148.00 117.30 8 146.30 +8.0VanR2KV VTWV 1.78e 1.6 ...q 115.07 97.33 3 114.14 +4.2VangR2K VTWO 1.45e 1.1 ...q 131.21 107.77 52 130.21 +6.5VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.24 30 146.46 +6.1VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 1303 62.27 -2.6VanR1KV VONV 2.43e 2.3 ...q 114.79 99.72 24 107.06 -1.4VangR1K VONE 2.16e 1.7 ...q 131.36 109.67 19 125.49 +2.5VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 274 51.17 -2.4VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 186 88.32 -7.8VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 282 73.11 -6.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 874 83.59 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 447 48.97 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 904 54.43 +.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 506 56.69 -.2VantEng n VEAC ... ... ... 9.90 9.62 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 17 10.40 +2.1VarexImag VREX ... ... ... 43.76 27.80 120 37.43 -6.8sVaronis VRNS ... ... ...dd 74.95 33.60 514 76.60 +57.8VascoDta VDSI ... ... ...cc 20.88 11.05 185 20.15 +45.0VascuBio VBLT ... ... ... 9.05 2.01 35 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 4.74 16 5.19 -16.6VectoIQ un VTIQU ... ... ... 10.05 9.99 1161 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 296 16.40 +10.4VBradley VRA ... ... 21 12.83 6.99 165 11.40 -6.4Veracyte VCYT ... ... ...dd 9.80 5.23 206 7.73 +18.4sVerastem VSTM ... ... ...dd 5.71 1.92 2513 5.73 +86.6Vericel VCEL ... ... ...dd 14.75 2.55 467 13.95 +156.0VerintSys VRNT ... ... ...cc 44.55 37.05 317 43.10 +3.0sVerisign VRSN ... ... 33 129.00 89.01 602 128.17 +12.0Verisk VRSK ... ... 37 108.58 78.97 645 106.46 +10.9Veritex VBTX ... ... 26 31.43 23.84 122 30.32 +9.9Veritone n VERI ... ... ... 74.92 7.76 57 20.20 -12.9Vermillion VRML ... ... ...dd 2.10 .88 76 1.02 -47.2VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.12 +35.8Versartis VSAR ... ... ...dd 22.10 1.35 98 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 72 1.00 +5.3VertxPh VRTX ... ... ...cc 178.25 115.10 605 156.97 +4.7Veru Inc VERU ... ... ...dd 3.00 .90 114 1.94 +70.2ViaSat VSAT ... ... ...dd 80.26 57.75 678 61.78 -17.5ViacomA VIA .80 2.5 7 42.55 28.20 42 32.30 -7.4ViacomB VIAB .80 2.9 5 36.96 22.13 3307 27.28 -11.5Viavi VIAV ... ... 29 11.78 8.34 1407 9.87 +12.9Vical rs VICL ... ... ...dd 3.70 1.32 99 1.64 -10.4sVicor VICR ... ... ... 40.80 16.30 214 40.70 +94.7VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.34 -.4VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.66 +.3Vict500VW CFA .44e .9 ...q 52.01 42.99 64 49.88 +2.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 46.62 +3.3Vict500EV CFO .47e .9 ...q 52.03 43.01 45 49.85 +2.2VicEM Hi n CEY ... ... ... 28.35 24.47 10 25.30 -3.1VictDevVol CIZ .01j ... ...q 39.92 32.09 5 35.16 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.65 31 45.96 -1.0VictSCVol CSA .16e ... ...q 49.00 40.61 8 47.77 +3.7VictIntlVol CIL .15e ... ...q 46.94 36.99 1 40.70 +.1VicEmMkt CEZ ... ... ... 31.99 27.68 2 28.31 -4.6VictLCHiDv CDL .44e ... ...q 47.44 41.45 9 44.75 -1.2VictIntHiD CID .33e ... ...q 38.00 34.00 7 35.25 -2.7VictCap n VCTR ... ... ... 13.50 9.72 73 11.01 -5.1ViewRay n VRAY ... ... ... 10.64 4.40 460 6.97 -24.7VikingTh n VKTX ... ... ...dd 7.36 .88 914 4.98 +22.7VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 0 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 17 29.71 21.95 16 29.34 +28.0ViperEnPt VNOM 1.92f 5.9 37 33.63 14.76 462 32.69 +40.1VirTra n VTSI ... ... ... 7.36 4.75 6 5.10 -19.0Virco VIRC .06 1.4 ... 6.05 3.95 20 4.40 -12.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 1096 29.70 +62.3VirtusInv VRTS 1.80 1.4 15 135.90 97.90 50 125.60 +9.2VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 56 106.33 +5.3Virtusa VRTU ... ... 60 52.88 27.84 179 48.35 +9.7VistaGn n VTGN ... ... ... 2.65 .69 989 .97 -12.8Visteon s VC ... ... 25 140.64 91.20 193 128.35 +2.6 VitalThera VTL ... ... ...dd 7.30 2.25 241 6.15 +3.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 946 2.26 -54.5Vivopwr n VVPR ... ... ... 6.69 1.02 87 2.74 -5.6Vivus VVUS ... ... 4 1.38 .33 2948 .94 +85.9Vodafone VOD 1.82e 6.9 ... 32.75 26.22 5630 26.30 -17.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 235 19.78 +19.2vTvThera n VTVT ... ... ...dd 8.40 .65 222 1.69 -71.9Vuzix VUZI ... ... ...dd 11.40 4.10 204 5.60 -10.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 2 9.50 -.2WD 40 WDFC 2.16 1.6 35 140.55 102.10 28 139.25 +18.0WMIH WMIH ... ... ...dd 1.61 .60 342 1.38 +62.5WSFS s WSFS .44f .8 18 53.20 42.45 48 52.90 +10.6WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 1 4.55 -24.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 11 15.89 +2.6WalgBoots WBA 1.60 2.5 13 83.89 61.56 3572 63.41 -12.7WashFed WAFD .68 2.1 16 37.70 29.80 542 32.80 -4.2WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.9 21 60.10 47.00 67 60.10 +12.9WaterstnF WSBF .48a 2.8 17 20.05 16.60 31 17.35 +1.8WaveLfSc n WVE ... ... ... 55.95 15.15 256 43.75 +24.6WaysideT WSTG .68 4.9 6 20.60 12.60 10 13.75 -17.7Web.com WEB ... ... 7 25.95 15.75 208 18.45 -15.4WeiboCorp WB ... ... ... 142.12 65.65 1805 102.40 -1.0WelleslyBc WEBK .20 .6 22 33.75 25.00 33.38 +12.4Wendys Co WEN .34 2.1 18 17.75 13.57 2111 16.51 +.5WernerEnt WERN .36f .9 27 43.95 25.65 724 38.65 Wesbanc WSBC 1.16 2.5 20 47.63 35.49 114 46.89 +15.4WestBcp WTBA .80f 3.2 15 28.00 20.90 14 25.00 -.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 89 57.49 -3.5WestellT rs WSTL ... ... ...cc 4.60 2.48 457 2.83 -24.5WDigital WDC 2.00 2.3 10 106.96 75.96 4802 87.46 +10.0WstNwEnB WNEB .16 1.5 26 11.25 9.30 62 10.60 -2.8WstptFuel g WPRT ... ... ...dd 4.33 1.42 579 2.96 -21.3tWestwtrRs WWR ... ... ... 1.70 .40 98 .42 -60.7WeycoGp WEYS .92f 2.7 21 38.25 26.58 12 34.19 +15.0Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.5 ... 23.35 12.58 22 15.56 -28.9Wheelr pfD WHLRD 2.19 12.1 ... 24.17 14.66 0 18.17 -9.6Wheeler rs WHLR 1.36 34.0 ...dd 12.30 3.25 53 4.00 -59.9WhiteHFin WHF 1.42 9.9 9 15.05 10.92 211 14.35 +6.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 25.62 +.1Wilhelmina WHLM ... ... 32 8.73 5.58 1 7.40 +14.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 125 12.25 -3.5WillmValV WVVI ... ... 24 8.86 7.70 1 8.24 -.1WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.82 -7.5Willdan WLDN ... ... 22 36.87 19.25 30 27.32 +14.1WillisLFn WLFC ... ... 14 36.70 22.51 34 31.89 +27.7WillisTwW WLTW 2.40f 1.5 34 165.00 139.70 603 156.56 +3.9Windstm rs WIN .60 44.8 ...dd 4.84 1.28 6126 1.34 -27.6Wingstop n WING .28a .5 73 55.86 28.28 455 52.06 +33.6Winmark WINA .60f .4 24 144.10 121.20 6 138.85 +7.3WinsFin WINS ... ... ... 390.88 19.80 0 140.90 -21.7Wintrust WTFC .76 .8 21 99.96 67.74 442 94.26 +14.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 12 26.91 -3.8WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 12 19.05 +8.1WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 6 36.13 +1.1WT USQDv DGRW .59e 1.4 ...q 44.54 35.95 88 41.46 +.1WTChixSte CXSE 1.54e 1.7 ...q 96.79 62.83 12 88.05 +2.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.53 -4.9WisdomTr WETF .12 1.1 30 13.41 8.37 791 11.20 -10.8WTEMQDv DGRE .67e 2.6 ...q 28.95 23.62 7 26.03 -4.5WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.79 +1.0WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 1 47.79 -1.3WT NegHY HYND .90e 4.2 ...q 22.48 20.26 323 21.61 +5.4WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 93 24.10 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 4 32.46 +.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.65 13 45.79 -.7WTEMCnG EMCG .59e 2.4 ...q 28.89 23.03 0 24.59 -8.7Wix.com WIX ... ... ... 89.95 50.90 332 84.50 +46.8Woodward WWD .57 .8 28 89.30 65.76 195 75.15 -1.8Workday WDAY ... ... ...dd 140.00 87.09 1563 130.50 +28.3Workhrs rs WKHS ... ... ...dd 4.89 2.21 157 2.60 +1.4WldAccept WRLD ... ... 16 121.17 71.02 76 107.52 +33.2WrightMed WMGI ... ... ...dd 29.89 19.01 1521 24.83 +11.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.22 -19.5Wynn WYNN 3.00f 1.5 53 203.63 123.00 812 193.65 +14.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 409 .78 -51.6XOMA rs XOMA ... ... 18 37.25 6.10 44 25.04 -29.7XTL Bio rs XTLB ... ... ... 4.14 1.55 3 1.95 -14.6XBiotech n XBIT ... ... ... 11.85 2.77 32 4.23 +7.4XcelBrnds XELB ... ... 11 5.00 2.00 3 2.75 -16.7XcelEngy XEL 1.52 3.4 19 52.22 41.51 3067 44.84 -6.8Xcerra XCRA ... ... ... 14.17 9.05 750 13.92 +42.2sXencor XNCR ... ... ...dd 37.46 18.55 330 37.54 +71.3XeneticB n XBIO ... ... ... 4.49 1.59 9 1.75 -8.8XenithB rs XBKS ... ... 33 36.44 27.75 33.83 XenonPhm XENE ... ... ... 7.00 2.10 112 5.50 +94.7Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2592 68.74 +2.0Xperi XPER .80 4.0 ...dd 35.40 16.70 301 20.10 -17.6XploreTch XPLR ... ... 79 4.20 1.54 12 3.16 +11.3XpressSp rs XSPA ... ... 1 1.95 .33 245 .40 -70.8XspandPr n XSPL ... ... ... 9.18 5.25 71 7.50 +27.8Xunlei Ltd XNET ... ... ... 27.00 3.11 279 11.75 -23.7YRC Wwde YRCW ... ... ...dd 17.61 8.07 445 10.56 -26.6YY Inc YY ... ... 7 142.97 53.21 789 106.95 -5.4Yandex YNDX ... ... 84 44.49 24.94 4673 33.54 +2.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 109 7.34 -1.9Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 170 1.61 -9.1YintechIn n YIN .36e 3.7 ... 14.81 8.50 40 9.77 +2.2YogaWks n YOGA ... ... ... 5.85 1.97 12 2.13 -24.7YorkWater YORW .67 2.0 32 39.86 27.45 10 32.80 -3.2Youngevt n YGYI ... ... ... 7.00 3.44 10 3.53 -14.5YulongE rs YECO ... ... ... 9.00 1.25 15 3.20 +18.5ZK Intl n ZKIN ... ... ... 16.00 6.01 2 6.67 -31.9Zafgen ZFGN ... ... ...dd 10.00 3.21 93 6.57 +42.2Zagg ZAGG ... ... 16 23.70 8.00 449 15.55 -15.7ZaiLab n ZLAB ... ... ... 35.74 17.85 397 22.19 +4.5ZealndPh n ZEAL ... ... ... 20.37 12.45 23 15.60 +14.7ZebraT ZBRA ... ... ...cc 157.18 94.78 312 153.81 +48.2ZillowA s ZG ... ... ...cc 59.73 37.96 886 55.88 +37.2ZillowC n Z ... ... ... 59.99 37.68 4428 56.00 +36.9ZionO&G ZN ... ... ...dd 6.90 1.35 467 3.70 +71.3ZionsBcp ZION .72e 1.2 18 59.19 39.34 1817 57.86 +13.8ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.55 AB Government Money ... 1.59 AB Government Money ... 1.56 AIM MMCshRes 24 1.24 AIMMMInv 24 1.39 AIM Premier Portfoli 18 1.89 AIM Premier Tax Exem 9 1.18 AIM Premier U.S. Gov 22 1.62 AIM Short Term Invts 32 1.63 AIM Short Term Invts 11 1.14 AIM Short Term Invts 13 1.78 AIM Short Term Invts 18 1.87 AIM Short Term Invts 24 1.63 AlBernExRK p ... 1.51 AllBrnExRsv I ... 1.54 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.25 AlliBernExRsC ... 1.28 ABGovMMSel 27 1.64 AmC CapPr 44 1.28 AmC Prime 34 1.51 AmCentUSGv 42 1.35 AmCPrime t 34 1.26 American Century Pri 34 .76 BBH MM Inst 45 1.51 BBH MMkt 45 1.25 BLFMuniDlr 27 .92 BMOGov I p 10 1.56 BMO Gov Y 10 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 39 1.22 BNYMellon M 39 1.47 BNY Mellon National 9 .80 BR TFdCsMg 35 1.10 BL FedTrDlr 40 1.35 BLFTrCsMg 48 1.11 BLFT Adm 35 1.50 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.37 BLFedFdPCS p 29 1.10 BLFFedFnd 29 1.62 BRInst 23 1.83 BLFCASel p 7 .20 BLFedFdSel p 29 .79 BLMunFdSel 27 .37 BLFTempFdSel 29 1.15 BlackRock Liquidity 29 1.58 BlackRock Liquidity 40 1.20 BlackRock Liquidity 29 1.22 BlackRock Liquidity 48 1.21 BlackRock Liquidity 6 .31 BlackRock Liquidity 35 1.20 BlackRock Liquidity 40 1.10 BlackRock Liquidity 29 1.12 BlackRock Liquidity 48 .78 BlackRock Liquidity 35 1.56 BlackRock Liquidity 35 .77 BLF FedTr 40 1.60 BLF TrsTr 48 1.61 BLFTrsTrDlr 48 1.36 BLFT FundDlr 35 1.35 BLFMunCsh 13 .88 BRInvest 23 1.48 BlackRock Money Mark 23 .77 BLNYMfPCS p 6 .63 BRSvc 23 1.56 BLFTempFdPCS 29 1.40 BRLiqTrsTAd 48 1.51 BLFM MuniCsh 13 1.13 BLF TempFd 29 1.90 BLFTmpDlr 29 1.65 BLFTmCsDlr 27 1.64 BLFedTrAd 40 1.50 BLCAMunPC p 7 .52 BlkrkLqTmpAd 29 1.80 BRLiqTmpCR 29 1.50 BLMuAdm 27 1.07 BLF TmpCsh 27 1.90 BLFT TrFund 35 1.60 BLFedAdm 29 1.52 BLMuCshMg 27 .66 BLFTmCshMg 29 1.40 CNIGovtA p 23 1.01 California Tax-Free 28 .94 CapResFd p 34 1.16 Cash Account Tr, Gov 29 1.45 Cash Account Tr, Gov 29 1.65 Cash Account Trust 29 .81 Cash Account Trust: 31 .29 Cash Acct Tr: Govt & 29 1.58 Cash Acct Tr: Tax Ex 31 .76 Cash Acct Tr: Tax Ex 31 1.09 Cash Acct Tr: Tax Ex 31 1.13 CashMgtInst 29 1.51 CashResInst 29 1.57 CavanalCshAd 15 1.11 Cavanal Hill Governm 15 1.43 Cavanal Hill Governm 15 1.48 Cavanal Hill Governm 15 1.40 Cavanal Hill U.S. Tr 12 1.42 Cavanal Hill U.S. Tr 12 1.50 Cavanal Hill U.S. Tr 12 1.30 CavanalTrAdm 12 1.00 CitiznSelTreA 42 1.69 CitiznSelTreB 42 1.49 CityNaRoGv p 23 .86 CityNRochGv 23 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 29 1.68 DWSMSerInst 29 1.68 DWS MMkt 21 1.47 DWS Variable NAV Mon 17 2.05 DavisGvtA 51 .01 Deutsche Money Marke 21 1.26 Deutsche Money Marke 21 .50 Deutsche Money Marke 21 1.47 DryBasic 26 1.59 DryInsPfGHm 11 1.62 DryInsPfGvP 11 1.37 DryTrsAgcyC 6 1.30 DryResInst 11 1.67 Dreyfus Cash Mgmt Ad 28 1.87 Dreyfus Cash Mgmt In 28 1.96 Dreyfus Cash Mgmt In 28 1.71 Dreyfus Government S 36 1.18 Dreyfus Government S 36 1.32 Dreyfus Government S 36 1.47 Dreyfus Government S 36 1.58 Dreyfus Govt Cash Mg 17 1.62 Dreyfus Govt Cash Mg 17 1.37 Dreyfus Govt Cash Mg 17 1.52 Dreyfus Govt Cash Mg 17 1.22 Dreyfus Institutiona 42 1.74 Dreyfus Institutiona 22 1.84 Dreyfus Institutiona 40 1.29 Dreyfus Institutiona 40 1.54 Dreyfus Institutiona 6 1.60 Dreyfus Instl Prefer 22 1.78 Dreyfus Liquid Asset 25 1.56 Dreyfus Liquid Asset 25 1.17 Dreyfus Municipal Ca 15 1.09 Dreyfus Municipal Ca 15 .84 Dreyfus New York Mun 15 1.12 Dreyfus New York Mun 15 .87 Dreyfus Prime Money 46 1.87 Dreyfus Tax Exempt C 10 1.22 Dreyfus Tax Exempt C 10 .97 Dreyfus Treasury Cas 25 1.60 Dreyfus Treasury Cas 25 1.35 Dreyfus Treasury Cas 25 1.50 Dreyfus Treasury Cas 25 1.20 Dreyfus Treasury Sec 46 1.59 Dreyfus Treasury Sec 46 1.35 Dreyfus Treasury Sec 46 1.50 Dreyfus Treasury Sec 46 1.19 Dreyfus Treasury and 10 1.61 DryfLA 25 1.25 DryInTrAgcHm 6 1.55 DryTrPmCsh I 40 1.58 DryfGenTrPrA 37 .77 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 1.87 FIMMDomII 19 1.72 FIMMDomIII 19 1.62 FIMMGov I 24 1.62 FIMMGovII 24 1.47 FIMMGovIII 24 1.37FIMM Government Port 24 1.66 FIMMMMkt I 22 1.94 FIMMMMktII 22 1.79 FIMMMMktIII 22 1.69 FIMMTrOnlyII p 36 1.48 FIMMTrOnly3 36 1.38 FIMMTrOnly I 36 1.63 FIMM Treasury Only P 36 1.67 FIMM Treasury Portfo 37 1.64 FIMMTry I 37 1.60 FIMMTryII 37 1.45 FIMMTryIII 37 1.35 FedCAMuniII 23 .75 FedCAMunCS p 23 .40 FedCAMunCap 23 1.05 FedGovOblCp 29 1.47 FedGovOb IS 29 1.58 FedGovOblSv 29 1.35 FedMMEagle 29 1.64 FedNYMun WS 34 1.09 FedPAMu WS 16 .94 FedPrCshObCp 24 1.75 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 24 1.85 FdPrCshObSv 24 1.60 FedPriOb IS 29 1.92 FedPrObSvc 29 1.72 FedTrstUSTr 22 1.58 FedTrsOb IS 24 1.59 FedTreasObSv 24 1.34 FedTrsOblCp 24 1.49 FedUSTCshSv 46 1.36 FedUSTrsIns 46 1.61 FedVaMuCsCS p 13 .38 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 6 1.17 Federated Institutio 29 1.59 Federated Institutio 29 1.74 Federated Institutio 29 1.87 Federated Institutio 29 1.84 Federated Municipal 25 .66 Federated Municipal 25 .90 Federated Municipal 25 .42 Federated Municipal 25 .55 Federated Prime Cash 24 .92 Federated Prime Cash 24 1.07 Federated Prime Cash 24 1.16 Federated Prime Cash 24 1.35 Federated Prime Cash 24 1.54 Federated Treasury O 24 1.32 Federated Trust for 22 .88 Federated Trust for 22 .76 FedMstr 19 1.89 FidTrAdvC t 35 .34 Fidelity California 19 1.16 Fidelity California 19 .91 Fidelity Domestic Po 19 1.82 Fidelity Flex Govern 12 1.77 Fidelity Government 26 .83 Fidelity Government 26 1.09 Fidelity Government 26 1.47 Fidelity Government 26 1.54 Fidelity Government 26 1.11 FidGovPortS 24 1.57 Fidelity Insti Money 22 1.98 Fidelity Insti Money 19 1.91 Fidelity Insti Money 19 1.36 Fidelity Insti Money 37 1.10 Fidelity Insti Money 36 1.13 Fidelity Investments 20 1.92 Fidelity Investments 20 1.83 Fidelity Investments 20 1.63 Fidelity Investments 20 1.73 Fidelity Investments 20 1.88 FidCashRes 24 1.43 FidSpGov 26 1.37 FidSpMM 22 1.69 FidSpUSTr 37 1.40 FidMMPortS 22 1.89 Fidelity Massachuset 30 1.13 Fidelity Massachuset 30 .88 Fidelity Money Marke 22 1.81 Fidelity New Jersey 47 1.16 Fidelity New Jersey 47 .91 Fidelity New York AM 19 1.19 Fidelity New York AM 19 .94 Fidelity SAI Municip 27 1.32 Fidelity Series Gove 24 1.79 Fidelity Tax-Exempt 33 1.12 Fidelity Treasury Mo 35 1.37 Fidelity Treasury On 36 1.58 FidTrPortsS 37 1.55 FidTrsyCR 35 .84 FidTryDly M 35 1.09 FstAmTrObD 27 1.16 FstAmGvObA p 22 1.01 FstAmPrObY 16 1.59 FstAmTrObA p 27 1.01 FstAmTrObY 27 1.31 First American Gover 22 1.62 First American Insti 16 1.90 First American Treas 27 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 27 1.46 FsAmISTrII 40 1.47 FstAmPrObZ 16 1.90 FstAmPrObl 16 1.64 FsAmPrObII 16 1.74 FstAmTrObZ 27 1.58 FstAmTreResA 27 .82 Gabelli U.S. Treasur 54 1.68 Gabelli U.S. Treasur 54 1.68 GabelliUST 54 1.68 GartmrMMPr 30 1.16 GnCAMuB 7 .43 GnTrsAgcy A 20 1.01 GnTrsAgcy R 20 1.21 GnGvSec 35 .95 GeneralB p 26 1.02 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 26 1.45 General Municipal Mo 10 .82 General Treasury Sec 37 1.04 General Treasury Sec 37 1.22 General Treasury and 20 .76 GnMMkt 26 1.26 Goldman Sachs Fds, F 36 1.53 Goldman Sachs Fds, F 36 1.60 Goldman Sachs Financ 34 1.95 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 27 1.13 Goldman Sachs Financ 27 1.38 Goldman Sachs Financ 29 1.51 Goldman Sachs Financ 29 1.11 Goldman Sachs Financ 29 1.36 Goldman Sachs Financ 35 1.94 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.12 Goldman Sachs Financ 36 1.52Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 27 1.60 Goldman Sachs Financ 36 1.59 Goldman Sachs Financ 29 1.58 Goldman Sachs Financ 34 2.02 Goldman Sachs Financ 35 2.01 Goldman Sachs Financ 35 1.89 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 29 1.46 Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 27 1.48 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 36 .96 Goldman Sachs Financ 36 .82 Goldman Sachs Financ 36 1.27 Goldman Sachs Financ 36 .97 Goldman Sachs Financ 36 .83 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 29 .96 Goldman Sachs Financ 29 .81 Goldman Sachs Financ 29 1.26 Goldman Sachs Financ 34 1.71 Goldman Sachs Financ 27 .98 Goldman Sachs Financ 27 .83 Goldman Sachs Financ 27 1.28 Goldman Sachs Financ 35 1.40 Goldman Sachs Financ 35 1.25 Goldman Sachs Financ 35 1.70 Goldman Sachs Financ 34 1.26 Goldman Sachs Financ 34 1.41 Goldman Sachs Financ 27 .63 Goldman Sachs Financ 27 1.38 Goldman Sachs Financ 27 1.63 Goldman Sachs Financ 31 1.13 Goldman Sachs Financ 31 1.59 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 .82 Goldman Sachs Financ 31 1.48 Goldman Sachs Financ 31 1.38 Goldman Sachs Financ 31 1.63 Goldman Sachs Invest 30 1.43 Goldman Sachs Invest 30 1.28 Goldman Sachs Invest 30 1.12 Goldman Sachs Invest 11 .13 Goldman Sachs Invest 11 .88 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 1.09 GovTxMgIS 45 1.59 Government Fund Clas 35 1.48 Government Obligatio 22 1.64 Government Obligatio 22 1.61 GovResFd P 28 .74 HSBC U.S. Government 35 1.51 HSBC U.S. Government 35 1.62 HSBC U.S. Government 35 1.56 HSBC U.S. Government 35 1.58 HSBC U.S. Treasury M 31 1.50 HSBC U.S. Treasury M 31 1.25 HSBC U.S. Treasury M 31 1.61 HSBC U.S. Treasury M 31 1.57 HSBC U.S. Treasury M 31 1.59 HSBCUSGov A 35 1.11 HSBCUSGov D 35 1.26 Harbor Money Market 42 1.46 Harbor 42 1.48 HeritAdm 16 1.76 HeritInst 16 1.89 HewittMM p 42 .26 ING MM A 35 1.38 ING MM I 35 1.37 Invesco Government M 24 1.59 InvescoA5 24 1.24 InvescoC5 p 24 .49 Invesco Tax Exempt C 11 .41 Invesco Tax-Exempt C 11 .44 Investor Cash Tr, Tr 44 1.59 Investor Tax-Exempt 11 1.03 Investor Tax-Exempt 11 .63 Investor Tax-Exempt 11 .88 Investor Tax-Exempt 11 1.10 Investor Tax-Exempt 11 .98 Investor Tax-Exempt 11 .48 Investor Tax-Exempt 11 .33 Investor Tax-Exempt 11 .78 InvCshTrTrs 44 1.67 Investors Cash Tr, T 44 1.21 Investors Cash Trust 44 1.64 Ivy Cash Management 21 .42 Ivy Cash Management 21 .43 Ivy Cash Management 21 1.37 Ivy Government Money 13 1.13 Ivy Government Money 13 1.37 IvyMonyyC t 13 .22 IvyMnyA 13 1.05 IvyMM B 13 .17 JPMGvMMAg 24 1.52 JPMLqAsR 19 1.39 JPMGvPrem 24 1.33 JPMGvCap 24 1.60 JPMTrPlInv 18 1.28 JPMTrPlRs 18 1.09 JPMorg100 Agcy 49 1.52 JPM100 SecP 49 1.33 JPM100 TrInst 49 1.57 JPMorgan100 49 1.19 JPMLqAstP 19 1.64 JPMorganFed 33 1.20 JPMorFedAgcy 33 1.53 JPMorgFedPr 33 1.34 JPMLqAstAg 19 1.83 JPMLqAstC p 19 1.12 JPMLqAstMrg 19 1.50 JPMLqAstInst 19 1.88 JPMMunInst 6 1.17 JPMMuMorg 6 .79 JPMNYMuR p 6 .64 JPMorgPrm 20 1.57 JPMorgPrAgcy 20 1.83 JPMorgPrmPr 20 1.64 JPMTreasC t 18 .82 JPMTrsPlusP 18 1.34 JPMTrsPlsMrg 18 1.20 JPMTrsPlsInst 18 1.58 JPMTrsPlsAg 18 1.53 JPMTrsSecR p 49 1.08 JPMUSGvInst 24 1.57 JPMUSGvtR p 24 1.08 JPMUSGvtMrg 24 1.19 JPMLqAsInv 19 1.58 JPMorgan 100% US Tre 49 1.60 JPMorgan California 6 .86 JPMorgan California 6 .26 JPMorgan California 6 .61 JPMFedInst 33 1.58 JPMorgan Institution 6 1.12 JPMorgan Institution 6 1.17 JPMorgan Institution 6 1.15 JPMorgan Institution 6 1.07 JPMorgan Liquid Asse 19 1.91 JPMorgan Municipal M 6 .68 JPMorgan Municipal M 6 1.12 JPMorgan Municipal M 6 .33 JPMorgan New York Mu 6 .89 JPMorgan New York Mu 6 .29 JPMorgan New York Mu 6 .64 JPMPrInst 20 1.88 JPMPrRsv 20 1.39 JPMorgan Prime Money 20 1.92 JPMorgan Prime Money 20 1.91 JPMorgan Prime Money 20 1.12 JPMorgan U. S. Treas 18 1.63 JPMorgan U.S. Govern 24 1.08 JPMorgan U.S. Govern 24 .78 JPMorgan U.S. Govern 24 .73 JPMorgan U.S. Govern 24 1.48 JPMorgan U.S. Treasu 18 1.61 JPMorgan US Governme 24 1.27 Liquid Assets Portfo 18 1.00 Liquid Assets Portfo 18 1.67Liquid Assets Portfo 18 1.32 Liquid Assets Portfo 18 1.79 MainStay A 28 1.33 MainStay B 28 1.10 MainStay Money Marke 28 1.10 MainStay Money Marke 28 1.10 ManagersMM 24 1.62 Maryland Tax-Free Mo 30 .99 Maryland Tax-Free Mo 30 .93 Meeder Institutional 28 1.85 MeederRetl 26 1.54 ML CMAMn 34 1.23 ML CMATr 44 1.20 MilestnTOInst 24 1.50 MilestnTOInv 24 1.25 MHLIRSel 23 1.91 MMktGS2 41 1.63 MMktGS4 41 1.38 MMktProFdInv 29 .80 MMktProFdSvc 29 .15 Mutual America Insti 23 1.65 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.26 New York Tax-Free Mo 26 .98 NorthInstGovSel 46 1.55 Northern 32 1.77 NorthernGvSl 47 1.40 NorthInstPrObSv 30 1.93 NthnInstPrObSh 30 1.93 Northern Institution 6 1.06 Northern Institution 46 1.51 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 65

Northern Institution 46 1.55 Northern Institution 46 1.55 NorthInstTreas 48 1.60 NorthernUSGv 46 1.40 OppCshResN t 39 1.16 OppenhCshB p 39 1.13 OppenhCshC p 39 1.16 OppCshRes 39 1.15 Oppenheimer Governme 39 1.19 Oppenheimer Institut 42 1.68 Oppenheimer Institut 42 1.63 Oppenheimer Institut 42 1.61 OppMMFd A 39 1.19 PIMCO Government Mon 4 1.47 PIMCO Government Mon 4 1.47 PIMCO Government Mon 4 1.52 PIMCO Government Mon 4 1.62 PIMCO Government Mon 4 1.62 PIMCO Government Mon 4 1.62 PNC Government Money 27 1.52 PNC Gov A 27 1.48 PNC Gov I 27 1.58 PNC TrA p 41 1.45 PNC Tr I 41 1.55 PNC Treasury Plus Mo 28 1.48 PNC Treasury Plus Mo 28 1.40 PW PACE P 22 1.18 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.22 Pioneer U.S. Governm ... .67 PionrCs ... 1.07 PremGvtMP 22 1.62 PremierPort 18 1.89 Premier Portfolio Pe 18 1.34 Premier Portfolio Pr 18 1.59 Premier Portfolio Re 18 1.73 Premier Portfolio Re 18 1.02 PrimeObTR 29 1.43 PruMMartD 32 1.21 PruMMrtZ 32 1.40 Prudential Governmen 32 1.21 Prudential Governmen 32 1.20 Prudential Governmen 32 1.25 PruInstMM A 23 1.86 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 16 1.49 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 31 1.56 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 1.77 Retail Prime Obligat 16 1.87 Retail Prime Obligat 16 1.62 Retail Prime Obligat 16 1.67 Retail Prime Obligat 16 1.32 Rydex U.S. Governmen 42 .77 SEI DITGovA 35 1.48 SEI DITGvIIA 45 1.55 SEI DITTrsA 38 1.57 SEI DITTrIIA 40 1.54 STI CshRes 32 1.42 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .91 STIC Prime Portfolio 13 1.23 STIC Prime Portfolio 13 1.70 STIT Liquid Assets 18 1.57 STIT STIC Prime Por 13 1.48 STIT Government & Ag 24 1.60 STIT Government & Ag 24 1.33 STIT Liquid Assets P 18 1.84 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 11 .89 STIT Tax-Free Cash R 11 1.11 STIT Treasury Obliga 41 1.63 STIT Treasury Obliga 41 1.59 STIT Treasury Obliga 41 1.38 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 20 1.42 SchwbACR 20 1.35 SchwbCshRes 16 1.36 Schwab Government Mo 9 1.37 SchwbInv 29 1.71 SchwbRetAdv 31 1.71 Schwab Retirement Go 31 1.58 Schwab Treasury Obli 9 1.37 Schwab U.S. Treasury 9 1.31 SchbValAdv 30 1.72 SchwValAdUlt 30 1.87 Schwab Variable Shar 30 1.86 SchwbGv 9 1.10 SchbMM 1 1.29 Schb UST 9 1.11 SentinelGov A 9 1.12 StFrmMMLgA 35 1.35 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.29 State Farm Money Mar 35 1.30 State Farm Money Mar 35 1.29 State Farm Money Mar 35 1.29 StStInstLRS 21 1.95 State Street Insti L 17 1.35 State Street Insti T 22 1.28 State Street Insti T 22 1.64 State Street Insti T 31 1.64 State Street Insti U 19 1.64 State Street Insti U 19 1.29 State Street Institu 19 1.68 State Street Institu 19 1.61 State Street Institu 22 1.56 State Street Institu 31 1.56 State Street Institu 19 1.56 State Street Institu 19 1.39 State Street Institu 31 1.29 State Street Institu 19 1.66 State Street Institu 22 1.58 State Street Institu 21 1.90 State Street Institu 21 1.87 State Street Institu 21 1.70 State Street Treasur 22 1.68 SunAmMMA 42 .01 T. Rowe Price Govern 41 1.51 T. Rowe Price Instit 43 1.79 T. Rowe Price Tax-Ex 37 1.03 TDAM California Muni 18 .51 TDAM Insti U.S. Gov 52 1.31 TDAM Insti U.S. Gove 52 1.56 TDAM Institutional T 43 .73 TDAM Institutional T 43 1.28 TDAM Institutional U 52 .91 TDAMMMInv 51 1.37 TDAMMMkPr 51 1.36 TDAM Money Market Po 51 1.47 TDAM Money Market Po 51 1.27 TDAM Municipal Portf 32 .57 TDAM New York Munici 10 .52 TDAM U.S. Government 31 .94 TDAMUSGv 31 1.04 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .01 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .01 TRowSumCR 42 1.59 TRowPRF 41 1.38 TRowUST 41 1.41 Thriv MM Inst 39 1.42 Thriv MMk A 39 1.27 TreasObTR 24 1.09 Treasury Obligations 27 1.60 Treasury Portfolio P 48 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 17 1.53 UBS Prime Preferred 17 1.84 UBS Prime Reserves F 17 1.80 UBS RMA Government M 24 1.29UBS 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 23 1.61 UBS Select Prime Pre 23 1.94 UBS Select Treasury 25 1.55 UBS Select Treasury 25 1.57 UBS Select Treasury 25 1.30 UBS Select Treasury 25 1.61 UBS Tax-Free Institu 9 1.01 UBS Tax-Free Investo 9 .74 UBS Tax-Free Preferr 9 1.05 US Government Money 31 .75 US Government Money 31 1.46 USAA Mutl 25 1.50 USAA Treas 42 1.41 VALIC MMktI 40 .01 VALIC MMkII 43 .01 VangAdmTry 55 1.74 VangFdl 49 1.68 VangPr 43 1.87 VangPrInst 43 1.93 Voya Government Mone 35 1.37 Voya Government Mone 35 1.37 Voya Government Mone 35 .37 Voya Government Mone 35 1.37 Voya Liquid Assets P 35 1.24 Voya Liquid Assets P 35 1.49 Voya Liquid Assets P 35 1.09 Voya Money Market Po 35 1.44 Voya Money Market Po 35 1.29 WA Select Tax Free R 11 1.12 WF 100% Treasury Mon 36 1.55 WF Government Money 23 1.65 Wells Fargo 100% Tre 36 1.45 WellsFargo A 16 1.42 WFCashInvAd 16 1.73 WFCashInst 16 1.86 Wells Fargo Cash Inv 16 1.93 Wells Fargo Fd, Trea 20 1.39 WFGovAdm 23 1.45 WFGvtMMA 23 1.18 Wells Fargo Heritage 16 1.96 Wells Fargo Heritage 16 1.66 WellsFargoI 100 36 1.25 WellsFargoInsCsh 16 1.56 WellsFargoInsGv 23 1.29 Wells Fargo Money Ma 16 1.86 Wells Fargo Money Ma 16 1.56 Wells Fargo Municipa 5 1.15 WellsF100TrA 36 1.10 WellsFargo TrsyS 20 1.28 WellsFargoTrsyA 20 1.12 WellsFargo TrsyI 20 1.53 WFGvMMInst 23 1.59 Western Asset Govern 39 1.02 Western Asset Govern 39 .75 WA GvtRsvA 39 1.15 WAInstGvInst 39 1.60 Western Asset Insti 53 1.52 Western Asset Insti 31 1.79 Western Asset Instit 39 1.55 Western Asset Instit 39 1.55 Western Asset NY Tax 8 .71 Western Asset Prime 30 1.51 Western Asset Tax Fr 11 .23 Western Asset Tax Fr 11 .73 Western Asset US Tre 53 .77 WstnUSTrN 53 1.17 WstnInstLqRsI 31 1.84 WstnPrmLiq 31 1.55 WstnInstUSTR 53 1.58 WstnPrmUSTR 53 1.32 Wilm GovSel 38 1.41 Wilm TrAdm 37 1.16 Wilm TrSvc 37 1.00 Wilm TrSvc 37 1.41 Wilm GovAdm 38 1.16 Wilmington U.S. Gove 38 1.01 WilmUSGov 38 1.51Tax ExemptAIMTx 11 .31 AmC CATF 14 .90 AmC TF 9 .94 BMO TaxF I p 8 1.18 BMO TaxF Y 8 .92 BNYMelNMuM 9 1.05 BLMunFdPCS p 27 .69 BRLM Muni 27 1.17 BRF NYMuni 6 1.11 BRFCAMuni 7 1.00 CashActTxEMgd 31 .95 FIMMTxExII 29 1.09 FIMMTxEx3 29 .99 FIMMTxExI 29 1.24 FedCAMuniSv 23 .90 FedCAMu WS 23 1.15 FedGAMuCsh 13 .90 FedMAMuCS p 33 .43 FedMAMuniSv 33 .84 FedMuObl A 25 1.23 FedMuOblCap 25 1.13 FedMunOblSv 25 .98 FedNYMuCSv 34 .87 FedNYMuCS p 34 .40 FedNYMuCsII 34 .64 FedPAMuniCS 16 .35 FedPAMuCsSv 16 .74 FedTaxFObWS 28 1.20 FedTxFrObSv 28 .95 FedMuniSvc 13 .77 FedTxF c 6 1.22 FidCA 20 .95 FidCT 39 .95 FidMA 33 .92 FidMI 29 .81 FidMuMM 37 1.08 FidNJ 47 .90 FidNY 23 .94 FidOH 49 .95 FidPA 21 .93 FidSpCA 19 1.07 FidSpMA 30 1.04 FidSpNJ 47 1.06 FidSpNY 19 1.09 FidTEDly M 33 .75 FidAZ 15 .95 Fid TECR 33 .50 FidTxEx MM 33 1.00 FidTaxExPortS 29 1.19 FinSq TEF 11 1.13 FstAmTFA 19 .59 FstAmTxFY 19 .89 FsAmTxFObII 19 1.04 FstAmTFObZ 19 1.14 GenNJMun 19 .67 GenNYMuB 15 .67 GnMuB p 10 .38 GnNYMuB p 15 .27 GnCalMu 7 .67 JPMMuMMP 6 .93 JPMorganCA 6 .72 JPMorganNY 6 .75 JPMorganTF 10 .76 JPMorg TFPr 10 .90 JPMTxFrR p 10 .65 JPMorgTFAgcy 10 1.09 JPMTxFrInst 10 1.14 NYTxFrMMI 17 1.89 NortnInstMuni 6 1.06 NorthernMun 9 .92 PremierTxEx 9 1.18 SchwAMTTxF 14 .88 SchwNYMuVA 11 1.05 SchwNYMuSw 11 .80 SchwTxFValAd 14 1.10 ShwbTE 13 .99 SchwabTxEx 13 1.09 Schwb CA 14 .86 ScudTECshInst 31 1.15 TDAMCAMu 18 .61 TDAMMuni 32 .67 TDAMNYMu 10 .62 TRowSumMu 40 .95 TRowCA c 28 .72 TRowNY c 26 .76 TRowTE c 37 .97 USAATxEx 16 .85 VangNJ 47 1.18 VangCA 24 1.15 VangPA 19 1.16 VangNY 21 1.18 VangTxEx 30 1.24 WFAMuCshM 5 1.25 WFA MuCsMSv 5 1.00 WFNatInstMM 6 1.23 WFNtTFMMSv 6 .98 WellsFargoNat 6 1.13 WellsF NTFA 6 .79 WstnFTxR N 11 .58 WstnInstTxFR 11 1.17 WstnNYTxR N 8 .56 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 .63 Jun 18 p 99.28 99.29 +0.01 1.88 1.38 Jun 18 p 99.30 99.31 1.88 2.38 Jun 18 p 100.01 100.02 1.91 .88 Jul 18 p 99.27 99.28 1.85 1.38 Jul 18 f 100.17 100.18 1.38 Jul 18 p 99.29 99.30 +0.01 1.87 2.25 Jul 18 p 100.02 100.03 +0.01 1.89 1.00 Aug 18 p 99.25 99.26 1.88 4.00 Aug 18 p 100.14 100.15 1.91 .75 Aug 18 p 99.21 99.22 1.95 1.50 Aug 18 p 99.28 99.29 1.94 1.00 Sep 18 p 99.22 99.23 1.99 .75 Sep 18 p 99.17 99.18 2.01 1.38 Sep 18 p 99.24 99.25 2.01 .88 Oct 18 p 99.17 99.18 2.03 .75 Oct 18 p 99.13 99.14 2.07 1.25 Oct 18 p 99.20 99.21 2.06 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.19 99.20 2.09 3.75 Nov 18 p 100.24 100.25 2.11 1.00 Nov 18 p 99.13 99.14 2.11 1.25 Nov 18 p 99.18 99.19 +0.01 2.11 1.38 Nov 18 p 99.19 99.20 2.11 1.25 Dec 18 p 99.16 99.17 2.13 1.00 Dec 18 p 99.14 99.15 2.16 1.38 Dec 18 p 99.16 99.17 2.17 1.50 Dec 18 p 99.19 99.20 2.16 1.13 Jan 19 p 99.10 99.11 2.19 2.13 Jan 19 f 101.09 101.10 -0.01 .09 1.13 Jan 19 p 99.08 99.09 2.19 1.25 Jan 19 p 99.11 99.12 +0.01 2.19 1.50 Jan 19 p 99.17 99.18 +0.01 2.19 .75 Feb 19 p 98.30 98.31 +0.01 2.22 2.75 Feb 19 p 100.12 100.13 +0.01 2.22 8.88 Feb 19 k 104.26 104.27 -0.01 2.12 1.13 Feb 19 p 99.05 99.06 +0.01 2.21 1.38 Feb 19 p 99.11 99.12 2.21 1.50 Feb 19 p 99.14 99.15 2.21 1.00 Mar 19 p 99.00 99.01 2.24 1.25 Mar 19 p 99.05 99.06 +0.01 2.24 1.50 Mar 19 p 99.11 99.12 2.25 1.63 Mar 19 p 99.15 99.16 +0.01 2.25 .13 Apr 19 f 99.21 99.22 -0.01 .49 .88 Apr 19 p 98.24 98.25 2.27 1.25 Apr 19 p 99.01 99.02 +0.01 2.29 1.63 Apr 19 p 99.12 99.13 2.29 .88 May 19 p 98.20 98.21 +0.01 2.29 3.13 May 19 p 100.25 100.26 +0.01 2.29 1.13 May 19 p 98.26 98.27 +0.01 2.30 1.25 May 19 p 98.30 98.31 +0.01 2.31 1.50 May 19 p 99.06 99.07 +0.02 2.31 1.00 Jun 19 p 98.17 98.18 +0.01 2.33 1.25 Jun 19 p 98.26 98.27 +0.01 2.32 1.63 Jun 19 p 99.07 99.08 +0.01 2.34 .75 Jul 19 p 98.07 98.08 +0.02 2.34 1.88 Jul 19 f 102.04 102.05 -0.01 .88 Jul 19 p 98.09 98.10 +0.01 2.35 1.63 Jul 19 p 99.04 99.05 2.35 .75 Aug 19 p 98.01 98.02 2.37 3.63 Aug 19 p 101.15 101.16 2.38 8.13 Aug 19 k 106.29 106.30 2.36 1.00 Aug 19 p 98.08 98.09 2.40 1.25 Aug 19 p 98.18 98.19 2.39 1.63 Aug 19 p 99.01 99.02 +0.01 2.40 .88 Sep 19 p 98.01 98.02 +0.01 2.40 1.00 Sep 19 p 98.04 98.05 2.40 1.38 Sep 19 p 98.20 98.21 +0.01 2.41 1.75 Sep 19 p 99.04 99.05 +0.01 2.40 1.00 Oct 19 p 98.02 98.03 +0.01 2.41 1.25 Oct 19 p 98.11 98.12 +0.01 2.42 1.50 Oct 19 p 98.22 98.23 2.42 1.00 Nov 19 p 97.30 97.31 +0.01 2.43 3.38 Nov 19 p 101.10 101.11 2.44 1.00 Nov 19 p 97.27 97.28 2.44 1.50 Nov 19 p 98.31 99.00 +0.01 2.44 1.50 Nov 19 p 98.19 98.20 +0.01 2.44 1.38 Dec 19 p 98.12 98.13 +0.01 2.44 1.13 Dec 19 p 97.30 97.31 +0.01 2.44 1.63 Dec 19 p 98.23 98.24 +0.01 2.44 1.88 Dec 19 p 99.03 99.04 +0.01 2.45 1.38 Jan 20 f 101.19 101.20 -0.01 .39 1.38 Jan 20 f 98.08 98.09 +0.01 2.45 1.25 Jan 20 p 98.00 98.01 +0.01 2.46 1.38 Jan 20 p 98.07 98.08 +0.01 2.45 2.00 Jan 20 p 99.07 99.08 +0.01 2.46 3.63 Feb 20 p 101.29 101.30 +0.01 2.47 8.50 Feb 20 k 110.06 110.07 2.42 1.38 Feb 20 p 98.03 98.04 +0.02 2.48 1.25 Feb 20 p 97.28 97.29 +0.01 2.48 2.25 Feb 20 p 99.19 99.20 +0.01 2.47 1.13 Mar 20 p 97.17 97.18 +0.01 2.49 1.38 Mar 20 p 98.00 98.01 +0.02 2.48 2.25 Mar 20 p 99.18 99.19 +0.01 2.48 1.50 Apr 20 p 98.05 98.06 +0.01 2.50 .13 Apr 20 f 99.06 99.07 .56 1.13 Apr 20 p 97.13 97.14 +0.02 2.51 1.38 Apr 20 p 97.28 97.29 +0.02 2.51 2.38 Apr 20 p 99.24 99.25 +0.01 2.49 1.50 May 20 p 98.01 98.02 +0.01 2.52 3.50 May 20 p 101.27 101.28 +0.01 2.52 8.75 May 20 k 112.04 112.05 +0.01 2.42 1.38 May 20 p 97.24 97.25 +0.02 2.52 1.50 May 20 p 98.00 98.01 +0.02 2.52 2.50 May 20 p 99.31 100.00 +0.01 2.51 1.50 Jun 20 p 97.30 97.31 +0.01 2.53 1.63 Jun 20 p 98.05 98.06 +0.02 2.53 1.88 Jun 20 p 98.21 98.22 +0.02 2.53 1.25 Jul 20 f 102.02 102.03 -0.01 .28 1.50 Jul 20 p 97.27 97.28 +0.02 2.54 1.63 Jul 20 p 98.01 98.02 +0.01 2.55 2.00 Jul 20 p 98.26 98.27 +0.01 2.55 1.50 Aug 20 p 97.23 97.24 +0.01 2.55 2.63 Aug 20 p 100.04 100.05 +0.01 2.56 8.75 Aug 20 k 113.11 113.12 +0.01 2.54 1.38 Aug 20 p 97.12 97.13 +0.01 2.57 2.13 Aug 20 p 99.01 99.02 +0.02 2.57 1.38 Sep 20 p 97.11 97.12 +0.01 2.57 1.38 Sep 20 p 97.09 97.10 +0.02 2.57 2.00 Sep 20 p 98.22 98.23 +0.02 2.58 1.63 Oct 20 p 97.25 97.26 +0.01 2.58 1.38 Oct 20 p 97.04 97.05 +0.01 2.59 1.75 Oct 20 p 98.00 98.01 +0.01 2.60 1.75 Nov 20 p 97.31 98.00 +0.01 2.59 2.63 Nov 20 p 100.01 100.02 +0.01 2.60 1.63 Nov 20 p 97.19 97.20 +0.01 2.61 2.00 Nov 20 p 98.17 98.18 +0.02 2.61 1.88 Dec 20 p 98.06 98.07 +0.01 2.60 1.75 Dec 20 p 97.26 97.27 +0.01 2.62 2.38 Dec 20 p 99.12 99.13 +0.01 2.62 2.00 Jan 21 p 98.13 98.14 +0.01 2.62 1.13 Jan 21 f 101.19 101.20 -0.01 .51 1.38 Jan 21 p 96.24 96.25 +0.01 2.63 2.13 Jan 21 p 98.22 98.23 +0.02 2.63 2.25 Feb 21 p 99.00 99.01 +0.01 2.62 3.63 Feb 21 p 102.19 102.20 +0.01 2.62 7.88 Feb 21 k 113.26 113.27 +0.01 2.59 1.38 Feb 21 p 95.31 96.00 +0.02 2.64 2.00 Feb 21 p 98.09 98.10 +0.01 2.64 2.38 Mar 21 p 99.09 99.10 +0.01 2.64 1.25 Mar 21 p 96.05 96.06 +0.01 2.65 2.25 Mar 21 p 98.29 98.30 +0.01 2.64 .13 Apr 21 f 98.18 98.19 -0.01 .62 2.38 Apr 21 p 99.08 99.09 +0.02 2.64 1.38 Apr 21 p 96.13 96.14 +0.02 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.66 2.63 May 21 p 99.29 99.30 +0.01 2.65 3.13 May 21 p 101.09 101.10 +0.01 2.66 8.13 May 21 k 115.18 115.19 2.65 2.00 May 21 p 98.02 98.03 +0.02 2.67 1.13 Jun 21 p 95.13 95.14 +0.02 2.68 2.13 Jun 21 p 98.11 98.12 +0.01 2.68 .63 Jul 21 f 100.17 100.18 -0.01 .45 1.13 Jul 21 p 95.07 95.08 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.70 2.13 Aug 21 p 98.07 98.08 +0.01 2.70 8.13 Aug 21 k 116.26 116.27 +0.01 2.65 1.13 Aug 21 p 95.02 95.03 +0.01 2.71 2.00 Aug 21 p 97.25 97.26 +0.01 2.71 1.13 Sep 21 p 94.30 94.31 +0.02 2.71 2.13 Sep 21 p 98.03 98.04 +0.01 2.71 1.25 Oct 21 p 95.06 95.07 +0.01 2.72 2.00 Oct 21 p 97.20 97.21 +0.01 2.72 2.00 Nov 21 p 97.20 97.21 +0.01 2.72 8.00 Nov 21 k 117.14 117.15 2.70 1.75 Nov 21 p 96.23 96.24 2.73 1.88 Nov 21 p 97.05 97.06 2.72 2.00 Dec 21 p 97.15 97.16 +0.01 2.74 2.13 Dec 21 p 97.29 97.30 +0.01 2.74 .13 Jan 22 f 98.08 98.09 -0.01 .61 1.50 Jan 22 p 95.21 95.22 +0.01 2.74 1.88 Jan 22 p 96.31 97.00 +0.01 2.75 2.00 Feb 22 p 97.12 97.13 +0.01 2.74 1.75 Feb 22 p 96.14 96.15 +0.01 2.75 ARCResources 111110 13.76 1 3.34 13.38 -.37 AdvOil Gas 205425 3.91 3.77 3.80 -.06 AeconGroup 608484 15.04 14.29 14.67 -2.67 AirCdaV VV 70789 24.22 23.73 24.22 +.41 AlamosGoldA 135811 7.11 6.84 7.07 +.34 AlgonquinPwr 169363 12.79 12.57 12.76 +.23 AlimntatnBSV 80625 54.21 53.78 54.00 -.06 AltaGasLtd 59733 25.55 25.13 25.30 -.50 AphriaInc J 301695 12.92 12.11 12.20 -.50 AthabascaOil 434088 1.91 1.83 1.87 -.04 AuroraCannabi 599690 8.63 8.25 8.26 -.21 B2GoldCorpo 356675 3.55 3.45 3.51 +.09 BCE Inc 125929 54.75 54.50 54.63 +.11 BMO WgtBkInx 69156 29.63 29.29 29.38 -.13 BalmoralReso 108839 .22 .19 .22 +.04 BarrickGold 219011 17.56 17.09 17.38 +.29 BaytexEnergy 548401 5.69 5.51 5.65 -.09 BellatrixExpl 57189 1.52 1.45 1.47 -.03 BirchcliffEng 108970 4.57 4.45 4.48 -.12 Bk NS 163618 80.64 79.58 80.22 -.07 BkMontreal 137868 102.04 100.82 101.45 -.28 BlackberryLtd 97144 14.98 14.77 14.90 +.03 BombardirBSV 565752 4.31 4.23 4.29 +.02 BonavistaEgy 110408 1.62 1.55 1.61 -.03 BrookdALV 87310 52.61 51.80 52.13 -.24 CIBC 224432 115.54 114.37 115.10 +.01 CIFinancial 101052 25.15 24.76 25.09 -.06 CamecoCorp 84196 13.83 13.64 13.69 -.03 CanopyGrowth 737428 40.00 36.24 36.35 -2.41 CardinalEngy 59198 5.67 5.56 5.60 -.10 CdnNatRail 83090 108.50 107.17 107.98 +.08 CdnNatRes 327383 46.99 45.78 46.01 -.99 CenovusEngy 370737 14.04 13.51 13.99 -.02 CenterraGld 56176 7.30 7.09 7.11 -.09 CequenceEgy 70650 .09 .07 .08 ... ChoiceREITUn 59728 11.63 11.44 11.48 -.06 CrescentPnt 286060 10.58 10.22 10.49 -.09 CrewEngy 64899 2.56 2.43 2.45 -.15 DalradianJ 65130 1.02 .95 1.01 +.04 DenisonMines 92902 .63 .60 .60 -.01 DetourGoldo 59713 10.37 10.08 10.17 +.07 DreamGloblUn 58722 14.83 14.74 14.81 +.08 ECNCapitalCo 479854 3.91 3.78 3.80 ... EldoradoGld 251737 1.55 1.47 1.48 ... ElementFin 261417 5.82 5.67 5.73 -.05 EmpireANV 56060 24.61 24.16 24.19 -.21 EnCanaCorp 317727 17.02 16.70 16.70 -.40 EnbridgeInc 280502 40.94 40.58 40.70 -.07 EnerplusCorp 145259 16.07 15.41 15.76 -.06 Fin15SpltA 173269 10.11 10.02 10.07 -.36 FirstQntumo 205564 21.21 20.74 20.80 -.37 Fncl15SpltP 87415 10.05 10.01 10.03 -.09 Fortis Inc 110242 42.06 41.69 41.95 +.08 FrstMajSvro 53586 9.65 9.40 9.49 +.15 GildanActive 63713 37.87 37.55 37.71 +.14 GoldcorpInc 231864 18.36 17.70 18.36 +.74 GreenOrganicD 64758 4.10 3.98 4.04 +.05 H RRealUn 67265 20.50 20.34 20.39 -.06 HrznCrdOilBl 93738 11.47 11.27 11.30 -.35 HrznCrdOilBr 187814 4.86 4.78 4.86 +.14 HrznNatGsBr 53410 13.01 12.74 12.78 -.10 HrznNtGsBul 78815 4.15 4.07 4.14 +.04 HudBayMnrls 246796 9.03 8.80 8.86 -.17HuskyEngy 96603 19.33 18.96 19.20 +.17 HydroOneLimi 96761 19.55 19.41 19.49 +.07 ISharesS P60 301688 24.17 24.03 24.08 -.03 IShrsCapEngy 81476 13.08 12.93 12.98 -.14 IShrsCapFin 72236 38.29 37.89 38.02 -.14 IamgoldCorp 230172 8.15 7.88 8.13 +.34 ImperialOil 200977 41.95 41.14 41.59 -.01 InterPipeline 85139 24.16 23.77 23.87 -.32 IvanhoeAo 146534 3.37 3.11 3.11 -.23 KatangaMng 56045 .97 .90 .92 -.03 KeltExplo 67001 8.59 8.38 8.43 -.12 KinrossGold 217126 4.73 4.62 4.70 +.10 Kirklandlake 53660 24.99 24.34 24.36 -.10 LOGIQASSETMG 92638 .02 .01 .01 ... LundinMng 96754 8.55 8.43 8.43 -.06 MEGEnergy 285003 9.50 9.15 9.28 -.41 MagnaInt l 105039 83.49 82.12 83.22 -.78 ManulifeFin 305491 25.15 24.85 24.94 -.07 Metro Inc 57408 43.64 43.09 43.36 -.02 NatBkCan 77597 63.01 62.37 62.46 -.38 NemaskaLithiu 320698 1.00 .99 1.00 ... NeovascInc 710727 .06 .05 .06 +.01 NevsunReso 90143 4.49 4.40 4.43 -.01 New Gold 169166 3.11 2.95 3.08 +.16 NutrienLtd 75467 66.27 65.64 65.94 +.05 NuvistaEngy 93513 9.21 8.20 9.02 -.30 OceanaGoldCrp 221709 3.22 3.18 3.20 +.02 OpenTextCorp 68099 44.75 44.29 44.69 +.54 OsiskoMining 90927 2.45 2.29 2.34 +.06 PaintedPonyE 83388 2.74 2.58 2.60 -.16 ParexReso 67468 23.12 22.68 22.83 -.28 PembinaPipe 84090 44.05 43.56 43.64 -.47 Peregrineo 78576 .17 .17 .17 ... PeytoExpl 83071 10.87 10.59 10.62 -.25 PotashRidgeJ 145100 .07 .07 .07 ... PowerCorpSV 78030 30.55 30.25 30.55 +.20 PrairieSkyRyl 89334 27.60 26.55 26.62 -1.09 PrecisionDrl 174610 4.94 4.71 4.86 -.03 PwrFinCorp 64916 32.60 32.38 32.60 +.14 QuaterhillInc 55436 1.76 1.67 1.69 -.06 RagingRiver 72225 7.59 7.36 7.52 -.08 RedhawkResJ 53500 .03 .01 .03 ... RioCanRlUn 118804 23.91 23.67 23.80 -.04 RogersCommB 151627 62.80 60.93 61.63 -1.04 RoyalBank 332124 101.29 99.01 99.12 -2.00 RoyalNickelo 117901 .19 .17 .17 -.01 SemafoInc o 97208 3.63 3.50 3.59 +.10 ShawCommBNV 93232 26.59 26.29 26.38 -.03 SherrittIntl 59907 1.21 1.19 1.19 -.03 SpartanEngyCo 106305 6.76 6.64 6.72 -.04 SunLifeFin 111297 55.51 55.03 55.20 -.08 SuncorEngy 338550 52.41 51.67 52.11 -.10 SurgeEnergyo 138423 2.62 2.52 2.52 -.12 T D Bank 536718 76.81 75.50 75.83 +.33 TahoeReso 107373 6.92 6.51 6.52 -.27 TamarackVall 71828 4.22 4.09 4.19 -.02 TeckResLimit 141456 35.58 34.93 35.46 +.38 Telus Corp 122490 45.75 45.32 45.45 +.02 ThomsonReuter 96801 50.02 49.35 49.44 -.01 TourmalineOil 120826 24.73 23.79 24.28 -.07 TransCdaCorp 168354 54.45 53.61 53.95 -.27 TrevaliMngo 218612 1.10 1.04 1.06 -.04 TricanWell 147660 3.26 3.16 3.19 -.07 ValeantPharma 85858 28.74 28.26 28.66 +.26 ValeuraEgyJ 68372 4.72 4.23 4.32 -.35 VermilionEgy 89211 46.00 45.06 45.75 -.14 WesdomeGold 52476 2.18 2.08 2.14 +.07 WestFraser 61320 95.70 90.00 94.68 +4.78 WheatonPrecio 61258 28.52 28.32 28.40 +.15 WhitecapReso 221941 9.85 9.64 9.71 -.17 YamanaGld 348073 3.77 3.65 3.77 +.17 eCobaltSoluti 79128 1.38 1.32 1.33 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Feb 22 p 96.28 96.29 +0.01 2.75 1.75 Mar 22 p 96.11 96.12 +0.01 2.76 1.88 Mar 22 p 96.26 96.27 +0.02 2.75 .13 Apr 22 f 97.28 97.29 -0.01 .67 1.75 Apr 22 3p 96.07 96.08 +0.01 2.76 1.88 Apr 22 p 96.23 96.24 +0.02 2.76 1.75 May 22 p 96.06 96.07 +0.01 2.76 1.88 May 22 p 96.20 96.21 +0.01 2.76 1.88 May 22 p 96.05 96.06 +0.01 2.76 1.75 Jun 22 p 96.03 96.04 +0.02 2.77 2.13 Jun 22 p 97.16 97.17 +0.01 2.77 .13 Jul 22 f 98.09 98.10 -0.01 .54 1.88 Jul 22 p 96.15 96.16 +0.02 2.77 2.00 Jul 22 p 96.30 96.31 +0.02 2.78 1.63 Aug 22 p 95.14 95.15 +0.02 2.78 7.25 Aug 22 k 117.28 117.29 2.73 1.63 Aug 22 p 95.12 95.13 +0.02 2.78 1.88 Aug 22 p 96.12 96.13 +0.03 2.78 1.75 Sep 22 p 95.25 95.26 +0.02 2.78 1.88 Sep 22 p 96.09 96.10 +0.02 2.78 1.75 Oct 22 p 96.07 96.08 +0.02 2.79 2.00 Oct 22 p 96.24 96.25 +0.03 2.78 1.63 Nov 22 p 95.04 95.05 +0.02 2.79 7.63 Nov 22 k 120.10 120.11 2.76 2.00 Nov 22 p 96.21 96.22 +0.02 2.79 2.13 Dec 22 p 97.04 97.05 +0.02 2.80 .13 Jan 23 f 97.20 97.21 -0.01 .64 1.75 Jan 23 p 95.13 95.14 +0.02 2.80 2.38 Jan 23 p 98.04 98.05 +0.02 2.80 2.00 Feb 23 p 96.15 96.16 +0.02 2.80 7.13 Feb 23 k 119.03 119.04 +0.02 2.78 1.50 Feb 23 p 94.06 94.07 +0.02 2.81 2.63 Feb 23 p 99.07 99.08 +0.02 2.80 1.50 Mar 23 p 94.02 94.03 +0.02 2.81 2.50 Mar 23 p 98.19 98.20 +0.02 2.81 .63 Apr 23 f 99.21 99.22 -0.01 .69 1.63 Apr 23 p 94.17 94.18 +0.02 2.82 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 14.95 -1.9 -1.6 +3.5/B IntrmDvrsMnA m MS 14.11 +.4 -.8 +1.2/B IntrmDvrsMnC m MS 14.10 +.3 -1.1 +.4/E LgCpGrA m LG 50.93 +4.9 +6.6 +13.8/A LgCpGrAdv LG 55.37 +4.9 +6.7 +14.1/A LgCpGrC m LG 38.44 +4.8 +6.3 +13.0/B LgCpGrI LG 55.08 +4.9 +6.7 +14.1/A LgCpGrK b LG 51.82 +4.9 +6.6 +13.7/A LtdDurHiIncAdv HY 10.20 +.1 +.3 +3.4/C MuniBdInfStr1 b MS 10.15 +.4 +.2 +2.2/A MuniBdInfStr2 MS 10.15 +.3 +.1 +2.2/A MuniBdInfStrA m MS 10.19 +.4 +.1 +2.0/A MuniBdInfStrAdv MS 10.19 +.3 +.2 +2.2/A MuniIncCAA m MF 11.01 +.6 -.8 +2.6/B MuniIncCAAdv MF 11.01 +.6 -.7 +2.9/A MuniIncIIArznA m SI 10.93 +.4 -.7 +3.0/A MuniIncIIMAA m MT 11.04 +.4 -1.1 +2.2/B MuniIncIIMINA m SM 10.06 +.3 -1.2 +2.2/B MuniIncIINJA m MJ 9.59 +.5 -1.0 +3.2/B MuniIncIIOhioA m MO 9.80 +.5 -.9 +2.8/A MuniIncIIPEA m MP 10.31 +.4 -.9 +2.8/B MuniIncIIVIA m SI 10.94 +.3 -.9 +2.7/A MuniIncNYA m MN 9.77 +.5 -1.2 +2.6/B MuniIncNYAdv MN 9.78 +.6 -1.0 +2.9/A MuniIncNYC m MN 9.77 +.4 -1.4 +1.9/C MuniIncNtnA m MI 10.10 +.5 -1.0 +2.9/A MuniIncNtnAdv MI 10.10 +.5 -.9 +3.2/A MuniIncNtnC m MI 10.09 +.5 -1.3 +2.1/C ReltvValA m LV 5.85 +.7 +.3 +9.4/A ReltvValAdv LV 5.90 +.7 +.3 +9.6/A ReltvValC m LV 5.83 +.5 ... +8.6/B SelUSEqAdv LB 17.21 +3.0 +2.7 +10.7/A SelUSLSA m LO 12.88 +2.6 +2.1 +5.6/B SelUSLSAdv LO 13.08 +2.7 +2.3 +5.8/B SelUSLSC m LO 12.34 +2.7 +1.9 +4.8/B ShortDurPlus CS 11.56 +.2 -.1 +.4/D SmCpGrA m SG 58.19 +6.2 +12.9 +13.7/A SmCpGrI SG 63.02 +6.2 +13.0 +14.0/A SstnlGlbThtcA m WS 119.77 +2.4 +2.0 +10.1/A SstnlGlbThtcAdv WS 126.81 +2.4 +2.1 +10.4/A SustIntlThtcA m FG 19.49 +1.6 -.1 +3.9/E TxMgAlMktIncA m CA 12.46 +.8 -2.0 +2.6/E TxMgWtAprStrAdv WS 16.48 +2.0 +1.9 +7.0/C TxMgdIntl FB 18.48 -.3 +.2 +5.0/B AAMInsgtSelIncI d TW 9.83 -.3 -2.9 +2.9/BABAllMktRlRet1 b IH 9.09 +2.6 +2.7 +1.7/E AllMktTRA m MA 14.80 +1.3 -.2 +3.2/E AllMktTRAdv MA 14.90 +1.3 -.1 +3.5/E AllMktTRC m MA 14.69 +1.2 -.5 +2.5/E BdInStrat1 b IP 10.58 +.1 -.6 +2.0/A BdInStrat2 IP 10.57 ... -.6 +2.1/A CncntrGrAdv LG 36.47 +4.6 +7.0 +10.3/D CnsrvWlthStratA m CA 12.14 +.7 ... +2.7 CorOppsA m LG 20.67 +2.2 +2.0 +10.9/D DiscvGrA m MG 12.28 +6.6 +13.1 +12.5/A DiscvGrAdv MG 13.11 +6.6 +13.2 +12.8/A DiscvValA m SV 23.48 +2.9 +3.1 +9.1/C DiscvValAdv SV 24.04 +2.9 +3.2 +9.4/B DiscvValC m SV 20.67 +2.8 +2.8 +8.3/C DiscvValI SV 23.32 +2.9 +3.1 +9.4/B DiscvValR b SV 22.78 +2.8 +2.9 +8.7/C DiscvValZ SV 23.30 +2.9 +3.2 +9.5/B DiversMunicipal MS 14.10 +.4 -.7 +1.4/A EmMkts EM 32.25 -1.1 -.9 +4.6/C EqIncA m LV 28.81 +1.6 -.2 +6.9/C EqIncAdv LV 29.09 +1.6 -.1 +7.2/C EqIncC m LV 28.40 +1.6 -.5 +6.2/D GlbBdA m IB 8.24 -.2 -1.0 +2.4/B GlbBdAdv IB 8.23 -.1 -.9 +2.7/B GlbBdC m IB 8.27 -.1 -1.3 +1.7/D GlbBdI IB 8.23 -.1 -.9 +2.7/B GlbBdR b IB 8.23 -.2 -1.2 +2.0/C GlbRkAllcA m TV 16.50 +2.1 +.5 +3.4/C GlbRlEstInvmA m GR 14.36 +3.4 -1.0 +3.6/B GlbRlEstInvmIII GR 10.94 +3.4 -.6 +4.3/B GrA m LG 79.57 +4.8 +8.5 +14.4/A HiIncA m HY 8.46 -.8 -1.6 +4.6/A HiIncAdv HY 8.47 -.9 -1.5 +4.8/A HiIncC m HY 8.56 -.8 -2.0 +3.8/C HiIncI HY 8.48 -.7 -1.5 +4.9/A HiIncK b HY 8.46 -.9 -1.7 +4.5/A HiIncR b HY 8.46 -.8 -1.8 +4.2/B HiIncZ HY 8.47 -.9 -1.5 +4.9/A IntermBdA m CI 10.82 +.1 -1.6 +1.8/B IntermBdAdv CI 10.83 +.2 -1.5 +2.0/A IntermCAMuniA m SS 14.03 +.4 -.5 +1.3/A IntermNYMuniA m SS 13.73 +.3 -.8 +1.4/A Intl FB 18.48 -.3 +.2 +5.0/A IntlValA m FV 14.60 -2.0 -1.7 +3.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, May 25, 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 66

ValA m LV 15.78 +1.3 -2.2 +3.7/E ValAdv LV 15.80 +1.4 -2.2 +4.0/E WlthApprStrA m WS 16.62 +2.0 +1.7 +6.3/C WlthApprStrAdv WS 16.58 +2.0 +1.8 +6.5/CAC AlternativesEqMktNetrlInv NE 11.53 +1.6 +2.8 +1.0/C MktNetrlValInv NE 10.12 -.8 -3.3 +.7/DAIGActvAllcA f MA 17.73 +1.7 +.5 +5.4/C FlexCrdtA m HY 3.39 +.1 +.8 +3.6/C FocedDivStrB m LV 17.39 +.9 -6.0 +6.4/D FocedDivStrC m LV 17.37 +.9 -6.1 +6.4/D IntlDivStrA m FV 9.08 -3.5 -5.0 -1.7/E MltAstAllcA f MA 18.46 +1.8 +.5 +5.5/C SrFltngRtA m BL 8.11 +.2 +1.7 +3.6/B SrFltngRtC m BL 8.10 +.1 +1.4 +3.3/C StrBdA m MU 3.33 -.6 -2.7 +2.0/D StrValA m LV 31.01 +1.2 -1.7 +6.0/D USGvtSecA m GI 8.88 +.1 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.33 -.7 +.8 +7.9/C RdRcksLtdPrEInv m SW 7.20 -.7 +.7 +7.6/DAMGCHEqPtnrsBalN b MA 17.50 +3.1 +3.0 +6.8/A FQGlbRkBalZ TV 15.77 +2.1 -1.5 +5.1/B FQTxMgdUSEqI LB 31.98 +4.5 +5.8 +8.9/C GWKCorBdI CI 9.80 +.2 -2.7 +1.0/D GWKMnBdI MI 11.40 +.4 -1.7 +2.2/C GWKMnEnhYiI HM 9.80 +.8 -1.1 +4.5/B GWKSmCpCorI SG 29.49 +3.0 +3.8 +11.9/B MgrsAmIntrGvS GI 10.34 +.2 -2.0 +.4/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.70 +1.8 -.8 +3.9/E MgrsBrBlueS LG 50.50 +4.9 +5.5 +11.0/C MgrsBrwineS MG 49.44 +5.3 +6.0 +9.2/C MgrsCaEmergCoI SG 63.57 +6.0 +8.9 +18.7/A MgrsCaMidCpN b MG 31.26 +3.7 +3.3 +8.8/C MgrsCeRlEsttS SR 9.88 +4.3 -4.8 +4.0/B MgrsDblCrPlsBdI CI 10.37 -.1 -1.7 +1.9 MgrsDblCrPlsBdN b CI 10.37 -.2 -1.8 +1.6 MgrsEmergOppsS SG 50.60 +6.2 +10.2 +12.6/B MgrsFrpntMdCpI MV 42.13 +.4 -3.8 +4.6/E MgrsFrpntMdCpN b MV 41.04 +.4 -3.9 +4.3/E MgrsLmsSylsBdS CI 26.21 -.4 -1.9 +2.5/A MgrsMntCldGrI LG 20.53 +3.2 +4.2 +8.3/E MgrsMntCldGrN b LG 20.44 +3.2 +4.1 +8.1/E MgrsSkylnSpcEqS d SB 44.74 +1.5 +1.7 +6.4/E MgrsSpecialEqS SG 133.32 +5.7 +11.6 +12.0/B RRDivAllCpVlI LV 12.35 +2.1 -1.1 +6.6/D RRDivAllCpVlN b LV 12.35 +2.1 -1.2 +6.4/D RRSmCpValI SB 13.56 +.3 +2.6 +11.3/A SthrnSnSmCpN m SB 24.91 +2.4 -4.4 +1.3/E SystMidCpValI MV 15.99 +4.1 +2.1 +8.5/B TmsSqMidCpGrI MG 19.92 +2.8 +5.6 +9.0/C TmsSqMidCpGrS MG 19.41 +2.8 +5.5 +8.7/C TmsSqSmCpGrI SG 18.96 +3.9 +9.4 +10.5/C TmsSqSmCpGrS SG 18.47 +3.8 +9.3 +10.3/C TrilogyEMktsEqZ d EM 9.96 -.7 -3.1 +7.4/A YackFocI d LB 20.91 +1.6 -.9 +8.7/C YackFocN d LB 20.94 +1.6 -.9 +8.6/D YacktmanI d LV 22.70 +1.3 -.7 +7.9/BAQRDiversArbtrgI NE 9.26 +.7 +1.5 +3.2 DiversArbtrgN b NE 9.26 +.7 +1.5 +2.9 IntlEqI FB 11.02 -.5 +1.1 +6.4 IntlMomStyleI FG 16.20 +.9 +3.7 +4.8 LgCpMomStyleI LG 23.20 +3.4 +7.7 +11.1 LgCpMomStyleN b LG 23.19 +3.4 +7.5 +10.8 MgdFtsStratI FF 8.88 -.7 -3.5 -5.2 MgdFtsStratN b FF 8.74 -.6 -3.5 -5.4 MltStratAltI AM 8.68 -1.0 -4.1 +2.0 MltStratAltN b AM 8.62 -1.0 -4.1 +1.7 RkBalCmdtsStrI BB 7.19 +2.4 +3.9 +5.0 RkParityI TV 9.79 +1.6 -.1 +3.8 RkParityIIMVI TV 9.35 +2.7 +1.0 +2.8 SmCpMomStyleI SG 25.47 +4.4 +8.3 +10.1ATDiscpEqInstl LB 20.06 +3.8 +4.6 +10.4/BAberdeenGlbHiIncA b HY 8.99 -.5 -.6 +1.9/E GlbHiIncI HY 8.41 -.6 -.5 +2.0/E IntlSmCpA m FR 31.58 -1.7 +.3 +7.9/D SelIntlEqA b FB 26.62 -.6 -3.0 +2.8/D TotalRetBdA b CI 12.77 +.2 -2.3 +1.5/B TotalRetBdI CI 12.58 +.1 -2.2 +1.8/BAbsolute StrategiesInstl AM 8.26 -2.0 -.1 -2.0/DAcadianEmMktsInv d EM 21.61 -3.1 -3.5 +5.0/CAccessCptCmntyInvmIns GI 8.68 ... -2.2 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.86 +1.1 +1.5 +6.5/CAdvisory ResearchMLPEngyIncA m LP 8.45 +4.6 -2.4 -8.7/C MLPEngyIncC m LP 8.46 +4.4 -2.7 -9.4/D MLPEngyIncI d LP 8.31 +4.7 -2.3 -8.5/B MLPEngyInfrasI d LP 8.09 +4.5 -2.5 -9.7/DAegisVal SV 20.95 +3.4 +6.6 +16.6/AAkreFocInstl d LG 35.63 +4.8 +7.8 +14.3/A FocRetail m LG 34.92 +4.8 +7.7 +14.0/AAl FrankInv m LV 25.00 +2.0 +.8 +7.6/CAlgerCptlApprecA m LG 26.91 +6.4 +9.1 +12.1/C CptlApprecC m LG 21.32 +6.4 +8.8 +11.3/C CptlApprecI2 LG 90.34 +6.4 +9.3 +12.2/C CptlApprecInsI LG 35.42 +6.4 +9.3 +12.2/C GrIncA m LB 40.51 +3.2 +.1 +9.0/C IntlGrA m FG 17.21 +2.1 +.9 +2.3/E LgCpGrI2 LG 69.81 +8.7 +13.3 +10.6/D MidCpGrA m MG 14.73 +6.8 +7.7 +8.4/D MidCpGrI2 MG 26.90 +6.8 +7.6 +8.5/C MidCpGrInstlI MG 31.54 +6.8 +7.5 +8.6/C SmCpGrA m SG 9.55 +7.3 +13.3 +11.8/B SmCpGrI2 SG 27.34 +7.3 +13.2 +12.2/B SmCpGrInstlI SG 22.78 +7.1 +12.4 +12.1/B SpectraA m LG 22.55 +6.7 +9.6 +12.2/CAllianzGIFocedGrA m LG 56.86 +6.6 +7.6 +13.2/B FocedGrC m LG 39.46 +6.6 +7.3 +12.3/B GlbSmCpA m SW 52.52 +3.0 +4.9 +7.6/D HlthSciA m SH 32.94 +3.6 +3.7 +2.4/C NFJDivValA m LV 15.27 +2.2 +1.4 +7.2/C NFJDivValC m LV 15.41 +2.1 +1.0 +6.4/D NFJDivValInstl LV 15.39 +2.2 +1.5 +7.5/C NFJIntlValA m FV 19.52 -.9 -1.1 -3.1/E NFJLgCapValA m LV 27.02 +2.3 +.9 +8.8/B NFJMidCapValA m MV 30.73 +1.2 -1.9 +10.3/A NFJMidCapValC m MV 25.19 +1.1 -2.2 +9.5/A NFJMidCapValIns MV 32.85 +1.2 -1.8 +10.7/A NFJSmCpValA m SV 21.75 +2.5 +.4 +6.3/D NFJSmCpValAdmin b SV 21.69 +2.6 +.4 +6.5/D NFJSmCpValC m SV 19.35 +2.5 +.1 +5.5/E NFJSmCpValInstl SV 24.38 +2.6 +.5 +6.7/D TechA m ST 71.74 +8.2 +17.1 +20.8/B TechC m ST 55.47 +8.1 +16.8 +19.9/B TechInstl ST 80.53 +8.2 +17.3 +21.2/BAlpineDynDivInstl WS 4.17 +1.5 +1.4 +6.7/C IntlRlEsttEqIns GR 23.66 -.9 -1.7 +3.4/B RltyIncGrIns SR 21.19 +3.2 -6.3 +4.1/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/CAmanaMutGrInv b LG 36.33 +4.5 +3.9 +11.4/C MutIncInv b LB 49.69 +3.6 -2.9 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 29.08 +2.6 +1.8 +9.2/A BrdgwyLgCpGrIns LG 32.71 +5.9 +9.5 +12.6/B IntlEqInstl FV 20.81 -.2 -.3 +3.1/C IntlEqInv FV 20.62 -.2 -.5 +2.7/C LgCpValAdv b LV 26.83 +2.0 +.3 +6.5/D LgCpValInstl LV 29.31 +2.0 +.5 +7.0/C LgCpValInv LV 27.20 +2.0 +.4 +6.6/D MidCpValInv MV 17.09 +1.1 -2.8 +6.9/C SmCpValAdv b SV 27.06 +3.8 +3.8 +9.0/C SmCpValInstl SV 28.50 +3.8 +4.0 +9.5/B SmCpValInv SV 27.43 +3.8 +3.9 +9.2/CAmerican CenturyAdpteEqInv LB 12.14 +4.3 +3.2 +9.5/C AdpteSmCpInv MB 21.28 +1.5 +2.3 +7.6/B AllCpGrInv LG 35.14 +5.8 +6.4 +10.9/D BalI MA 19.16 +2.5 +2.1 +6.2/B BalInv MA 19.15 +2.5 +2.0 +5.9/B CAHYMuniI MC 10.48 +.6 -.3 +4.5/A CAHYMuniInv MC 10.48 +.6 -.5 +4.3/A CAInTFBdBdI MF 11.67 +.5 -.8 +2.3/C CAInTFBdBdInv MF 11.67 +.5 -.9 +2.1/C CorEqPlusInv LB 15.96 +4.3 +3.9 +8.5/D CorPlusInv CI 10.45 -.1 -2.2 +1.6/B CptlValInv LV 8.70 +1.8 -.7 +6.1/D DiscpGrInv LG 24.11 +5.7 +5.7 +10.9/D DiversBdA m CI 10.40 -.1 -2.7 +.7/E DiversBdI CI 10.40 ... -2.4 +1.2/C DiversBdInv CI 10.40 -.1 -2.5 +1.0/D EmMktsA m EM 11.59 -.9 -2.0 +7.8/A EmMktsI EM 12.32 -.9 -1.8 +8.2/A EmMktsInv EM 12.01 -1.0 -1.9 +8.0/A EqGrA m LB 33.89 +3.9 +4.8 +9.2/C EqGrI LB 33.99 +4.0 +5.0 +9.7/C EqGrInv LB 33.95 +3.9 +5.0 +9.4/C EqIncA m LV 8.78 +2.0 -1.2 +9.7/A EqIncC m LV 8.77 +1.9 -1.5 +8.9/B EqIncI LV 8.80 +2.1 -1.0 +10.2/A EqIncInv LV 8.79 +2.0 -1.0 +10.0/A EqIncR b LV 8.75 +2.0 -1.2 +9.4/A EqIncR6 LV 8.81 +2.1 -.9 +10.4/A GlbGoldInv SP 8.70 -.1 -.6 +6.8/A GlbGrInv WS 12.86 +2.9 +5.6 +8.4/B GlbRlEsttInv GR 11.77 +1.8 -.9 +2.8/C GovtBdA m GI 10.65 +.4 -1.8 +.2/C GovtBdInv GI 10.65 +.4 -1.7 +.5/B GovtBdR5 GI 10.65 +.4 -1.6 +.7/A GrA m LG 34.07 +5.3 +7.0 +12.5/B GrI LG 35.78 +5.4 +7.2 +13.0/B GrInv LG 35.16 +5.4 +7.1 +12.8/B GrR b LG 33.30 +5.3 +6.9 +12.2/C GrR6 LG 35.76 +5.4 +7.3 +13.2/B HYInv HY 5.57 +.1 -.6 +3.2/D HYMuniI HM 9.61 +.7 +.5 +5.0/B HYMuniInv HM 9.61 +.6 +.5 +4.8/B HeritageA m MG 21.85 +3.3 +5.0 +7.0/E HeritageC m MG 17.58 +3.2 +4.7 +6.2/E HeritageI MG 25.11 +3.3 +5.2 +7.5/D HeritageInv MG 23.63 +3.3 +5.1 +7.3/E IncandGrA m LV 40.34 +3.7 +3.1 +9.1/A IncandGrI LV 40.48 +3.8 +3.3 +9.6/A IncandGrInv LV 40.42 +3.8 +3.2 +9.4/A InAdjBdA m IP 11.44 +.1 -1.5 +.9/C InAdjBdInv IP 11.47 ... -1.5 +1.1/B InAdjBdR5 IP 11.47 +.1 -1.4 +1.3/B IntTrmTxFrBdI MI 11.14 +.4 -.7 +2.3/B IntTrmTxFrBdInv MI 11.13 +.4 -.9 +2.1/C IntlBdInv IB 12.99 -3.1 -1.4 +2.2/C IntlDiscvInv FR 17.50 +1.3 +2.9 +8.5/C IntlGrA m FG 13.84 +1.4 +3.8 +5.2/C IntlGrI FG 13.63 +1.3 +4.0 +5.7/C IntlGrInv FG 13.72 +1.3 +3.9 +5.5/C IntlOppsInv FR 11.62 +1.0 +4.2 +12.0/A InvGinnieMaeInv GI 10.16 +.3 -1.6 +.2/C InvGinnieMaeR5 GI 10.16 +.3 -1.5 +.4/B InvOC2020A m TE 12.59 +1.1 +.6 +4.1/D InvOC2020I TE 12.61 +1.1 +.8 +4.6/C InvOC2020Inv TE 12.61 +1.2 +.7 +4.4/C InvOC2020R b TE 12.58 +1.1 +.5 +3.9/D InvOC2025A m TG 14.96 +1.2 +.7 +4.5/D InvOC2025I TG 14.98 +1.2 +.9 +5.0/D InvOC2025Inv TG 14.97 +1.2 +.8 +4.7/D InvOC2025R b TG 14.94 +1.2 +.6 +4.2/E InvOC2030A m TH 13.09 +1.3 +.9 +4.9/E InvOC2030I TH 13.12 +1.4 +1.1 +5.3/D InvOC2030Inv TH 13.12 +1.4 +1.0 +5.1/D InvOC2030R b TH 13.09 +1.3 +.8 +4.6/E InvOC2035A m TI 16.42 +1.5 +1.3 +5.3/E InvOC2035I TI 16.45 +1.5 +1.4 +5.7/D InvOC2035Inv TI 16.43 +1.5 +1.4 +5.5/E InvOC2035R b TI 16.41 +1.5 +1.2 +5.0/E InvOC2040A m TJ 13.90 +1.8 +1.6 +5.8/E InvOC2040I TJ 13.92 +1.8 +1.8 +6.2/D InvOC2040Inv TJ 13.92 +1.8 +1.8 +6.0/D InvOC2040R b TJ 13.88 +1.7 +1.5 +5.5/E InvOC2045A m TK 17.49 +1.9 +1.8 +6.2/E InvOC2045I TK 17.54 +2.0 +2.0 +6.7/D InvOC2045Inv TK 17.51 +1.9 +1.9 +6.5/D InvOC2045R b TK 17.49 +1.9 +1.7 +6.0/E InvOC2050A m TN 14.30 +2.1 +2.1 +6.6/D InvOC2050I TN 14.33 +2.1 +2.1 +7.0/C InvOC2050Inv TN 14.31 +2.1 +2.1 +6.8/D InvOC2050R b TN 14.29 +2.0 +1.9 +6.3/E InvOC2055A m TL 15.33 +2.1 +2.1 +6.7/D InvOC2055Inv TL 15.35 +2.1 +2.2 +7.0/D InvOC:AgrInv AL 17.27 +1.9 +2.1 +6.7/B InvOC:CnsrvInv CA 13.82 +.9 +.6 +4.4/B InvOCInRetA m RI 13.36 +1.1 +.5 +4.0/A InvOCInRetI RI 13.37 +1.1 +.8 +4.4/A InvOCInRetInv RI 13.36 +1.1 +.7 +4.2/A InvOCInRetR b RI 13.34 +1.1 +.5 +3.7/B InvOCModInv MA 16.01 +1.5 +1.4 +5.6/C InvOCVryAgrInv XM 18.86 +2.4 +3.1 +8.0/A InvOCVryCsrvInv XY 11.99 +.5 -.3 +3.2/B LgCoValInv LV 10.15 +1.6 -.2 +5.8/E MidCpValA m MV 17.46 +1.7 -.1 +9.2/A MidCpValC m MV 17.26 +1.6 -.3 +8.4/B MidCpValI MV 17.51 +1.7 +.1 +9.7/A MidCpValInv MV 17.50 +1.7 ... +9.5/A MidCpValR b MV 17.41 +1.8 -.1 +8.9/A MidCpValR6 MV 17.52 +1.8 +.2 +9.9/A NTCoreEqPlusG LB 17.34 +4.5 +4.5 +9.0/C NTDiversBdG CI 10.38 ... -2.3 +1.2/C NTEmMktsG EM 13.15 -.8 -1.4 +8.8/A NTEqGrG LB 14.28 +4.0 +5.2 +9.6/C NTGrG LG 18.61 +5.4 +7.6 +13.2/B NTHeritageG MG 14.75 +3.4 +5.6 +7.8/D NTIntlGrG FG 12.79 +1.6 +5.1 +6.2/B NTLgCoValG LV 11.52 +1.7 +.1 +5.8/E NTMidCpValG MV 13.58 +1.9 +.5 +10.0/A NTSmCoG SB 10.17 +4.5 +5.6 +8.0/D RlEsttA m SR 26.64 +3.4 -4.9 +2.5/D RlEsttI SR 26.76 +3.5 -4.7 +3.0/C RlEsttInv SR 26.68 +3.5 -4.8 +2.8/D SelI LG 75.04 +5.3 +5.4 +12.6/B SelInv LG 73.83 +5.3 +5.3 +12.4/B ShrtDurInv CS 10.13 +.3 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/C ShtDrInfPrBdInv IP 10.18 +.4 +.4 +.9/C ShtDrInfPrBdR5 IP 10.26 +.4 +.5 +1.1/C SmCoInv SB 16.21 +4.5 +5.3 +7.5/D SmCpGrA m SG 18.19 +5.1 +9.3 +9.9/D SmCpGrI SG 19.20 +5.1 +9.5 +10.4/C SmCpGrInv SG 18.79 +5.1 +9.4 +10.2/C SmCpValA m SV 8.82 +2.1 +2.1 +9.7/B SmCpValI SV 9.01 +2.0 +2.3 +10.2/B SmCpValInv SV 8.92 +2.1 +2.2 +10.0/B StrAlAgrsA m AL 8.54 +1.9 +1.9 +6.3/C StrAlAgrsC m AL 8.34 +1.8 +1.7 +5.5/D StrAlAgrsI AL 8.43 +1.9 +2.2 +6.8/B StrAlAgrsInv AL 8.48 +1.9 +2.0 +6.6/B StrAlCnsrvA m CA 5.80 +1.0 +.5 +3.9/C StrAlCnsrvInv CA 5.80 +.9 +.4 +4.1/B StrAlModA m MA 6.94 +1.5 +1.3 +5.2/C StrAlModC m MA 6.85 +1.3 +.9 +4.4/D StrAlModI MA 6.97 +1.5 +1.5 +5.7/B StrAlModInv MA 6.97 +1.6 +1.5 +5.5/C SustEqA m LB 28.39 +3.0 +2.5 +10.0/B SustEqInv LB 28.46 +3.1 +2.6 +10.2/B UltraA m LG 45.45 +6.3 +9.2 +13.7/A UltraI LG 49.04 +6.4 +9.4 +14.2/A UltraInv LG 47.45 +6.3 +9.3 +14.0/A UtlsInv SU 16.55 -.8 -2.9 +5.4/C ValA m LV 8.95 +1.8 +.5 +6.9/C ValI LV 8.98 +1.8 +.7 +7.4/C ValInv LV 8.96 +1.8 +.7 +7.2/C ValR b LV 8.95 +1.8 +.4 +6.7/D ZeroCoup2020Inv GI 102.77 +.1 -.9 +.6/B ZeroCoup2025Inv GL 95.79 -.1 -3.5 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.85 +.8 -.6 +4.2/B 2015TgtDtRtrA m TD 11.55 +1.0 -.3 +4.5/B 2020TgtDtRtrA m TE 12.59 +1.1 +.2 +5.1/B 2025TgtDtRtrA m TG 13.57 +1.5 +1.0 +6.0/A 2030TgtDtRtrA m TH 14.65 +1.8 +1.6 +7.0/A 2035TgtDtRtrA m TI 15.20 +2.2 +2.4 +8.1/A 2040TgtDtRtrA m TJ 15.61 +2.4 +2.7 +8.5/A 2045TgtDtRtrA m TK 15.87 +2.4 +2.9 +8.7/A 2050TgtDtRtrA m TN 15.56 +2.5 +3.0 +8.8/A AMCpA m LG 34.04 +4.1 +8.1 +10.8/D AmrcnBalA m MA 27.17 +1.8 +.4 +7.7/A AmrcnHiIncA m HY 10.13 -.1 ... +3.5/C AmrcnMutA m LV 40.88 +2.5 +.7 +8.6/B BdfAmrcA m CI 12.50 +.3 -2.2 +1.1/D CptWldGrIncA m WS 52.39 +2.0 +2.9 +7.7/B CptlIncBldrA m IH 60.96 +.7 -2.2 +3.7/C CptlWldBdA m IB 19.63 -1.8 -1.3 +1.7/C EuroPacGrA m FG 57.00 +.7 +1.4 +6.1/C FdmtlInvsA m LB 63.34 +2.9 +2.1 +11.5/A GlbBalA m IH 32.61 +.5 +.8 +4.5/B GrfAmrcA m LG 53.40 +4.3 +7.8 +13.2/B HiIncMuniBdA m HM 15.72 +.4 -.1 +4.5/B IncAmrcA m AL 22.99 +1.0 -.9 +5.9/C IntlGrIncA m FB 34.74 -1.1 -.3 +3.5/D IntrmBdfAmrA m CS 13.10 +.2 -1.0 +.3/D InvCAmrcA m LB 41.11 +3.4 +2.2 +9.8/B LtdTrmTEBdA m MS 15.47 +.3 -.4 +1.2/A MortgA m GI 9.79 +.2 -1.8 +.8/A NewWldA m EM 67.34 +.6 +.6 +7.0/B NwPrspctvA m WS 45.36 +3.1 +5.1 +10.1/A STBdAmrcA m CS 9.80 +.2 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 +.2 ... +.7/D SmCpWldA m SW 58.38 +3.2 +4.6 +8.7/C TheNewEcoA m LG 49.15 +5.1 +10.1 +12.7/B TxExBdA m MI 12.78 +.4 -.9 +2.7/A TxExmptFdofCAA m MC 17.41 +.6 -.8 +2.7/C TxExofNewYorkA m MY 10.59 +.4 -1.1 +2.3/C USGovtSecA m GI 13.30 +.4 -2.0 +.3/C WAMtInvsA m LV 46.33 +2.5 +1.9 +10.7/AAmerican IndependancKansasTxExBdIns SI 10.66 +.3 -.7 +1.7/C USInProtInstl IP 10.50 +.2 -1.3 +1.1/BAncoraThlnSmlMdI d SB 16.39 +2.3 +5.4 +9.1/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.6 +3.3/B MltStratIncIns MU 11.23 +.6 +1.7 +3.5/BAquilaCHTFKTA m SI 10.45 +.4 -.9 +1.7/B HawaiianTxFrA m SI 11.10 +.3 -.9 +1.2/D NATFIncA m SI 10.52 +.3 -1.2 +2.3/A TxFrForUtahA m SI 10.15 +.3 -1.1 +2.0/B TxFrofArizonaA m SI 10.43 +.3 -1.1 +1.9/B TxFrofColoradoA m SI 10.27 +.3 -1.2 +1.4/D TxFrofOregonA m SI 10.77 +.3 -1.2 +1.3/D ArbitrageInstl NE 12.98 +1.0 -.8 +1.4/C R b NE 12.60 +1.0 -.9 +1.2/CArielApprecInv b MV 48.22 +.6 +.7 +4.6/E Inv b MV 71.13 +.5 +1.6 +7.0/CAristotleSaulGlbOppsI d IH 13.47 +1.9 +1.4 +6.9/AArtisanEmMktsInv EM 16.43 -1.1 -2.1 +8.6/A GlbOppsInstl WS 27.51 +2.4 +5.9 +12.2/A GlbOppsInv WS 27.21 +2.4 +5.8 +11.9/A GlbValueInv WS 18.10 +.8 -.4 +7.4/B IntlInstl FG 33.70 -1.2 +.6 +2.0/E IntlInv FG 33.51 -1.2 +.5 +1.8/E IntlSmCpInv FR 23.58 -.8 +2.1 +4.2/E IntlValueInstl FB 37.59 -.9 -2.9 +5.2/A IntlValueInv FB 37.44 -.9 -3.1 +5.0/B MidCpInstl MG 45.21 +4.4 +9.0 +8.0/D MidCpInv MG 41.49 +4.4 +8.9 +7.8/D MidCpValueInv MV 22.86 +1.4 +.6 +6.3/C SmCpInvs SG 35.53 +5.5 +16.3 +13.0/A ValInstl LV 14.43 +3.2 -.6 +8.6/B ValInv LV 14.46 +3.2 -.7 +8.4/BAshmoreEmMktsLcCyBdIns XP 7.36 -6.2 -4.0 +2.3 EmMktsTtlRetIns EB 7.80 -3.3 -4.1 +4.8AuxierFocInv d LV 22.15 +1.4 -.8 +6.4/DAve MariaMariaWldEq WS 15.28 +2.9 +1.3 +5.4/D Value MB 21.84 +2.2 +4.6 +4.9/EBBHCorelN d LB 20.17 +.2 -3.3 +6.5/E LtdDurN UB 10.18 +.3 +.7 +1.7/ABMODivIncI LV 14.60 +2.6 +2.5 +10.8/A IntermTxFrI MI 11.11 +.4 -.7 +2.5/B IntermTxFrY MI 11.11 +.3 -.8 +2.2/B LgCpGrI LG 19.20 +4.9 +6.1 +13.8/A LgCpGrY LG 19.02 +4.9 +6.0 +13.6/A LgCpValI LV 15.96 +1.1 -1.1 +7.5/C LowVolEqI LV 14.76 +1.0 +.3 +7.1/C MidCpGrI MG 17.24 +4.2 +7.0 +7.0/E MidCpValI MV 12.28 +2.2 -1.3 +6.0/D ShrtTrmIncAdvI CS 9.28 +.2 -.1 +1.3/B ShrtTxFrI MS 10.12 +.2 +.1 +1.2/B SmCpGrI SG 20.16 +4.8 +8.2 +5.8/E StratIncY MU 9.11 -.4 -2.1 +2.2/D TCHCorPlusBdI CI 11.36 +.1 -2.3 +2.1/A TCHCorPlusBdY CI 11.36 +.1 -2.4 +1.8/B TCHCorpIncI TW 12.72 -.1 -2.5 +3.6/A TCHCorpIncY TW 12.73 -.1 -2.6 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.83 +1.6 +2.1 +6.1 BdM CI 12.31 +.3 -2.2 +1.4/C EmMktsM EM 11.78 -1.0 -1.7 +6.3/B IncStkM LV 9.44 +2.7 +1.4 +9.5/A IntermBdM CS 12.25 +.3 -1.0 +.9/C IntlApprecM FB 14.36 -.9 -.5 +3.3/D IntlM FB 13.95 -.6 +.8 +4.8/B LgCpStkM LB 6.25 +3.7 +3.6 +9.5/C MAIntrmMnBdM MT 12.37 +.3 -1.0 +1.8/C MdCpMltStratM MG 18.26 +3.8 +5.4 +8.8/C NYIntrmTEBdM MN 10.88 +.5 -1.0 +2.1/B NtnIntrmMnBdM MI 13.26 +.4 -.9 +2.2/C NtnSTMnBdM MS 12.67 +.2 +.1 +.6/D PEIntrmMnBdM MP 11.90 +.5 -.7 +2.0/D STUSGovtSecM GS 11.51 +.1 -.4 .../D SmCpMltStratM SG 21.72 +5.1 +8.3 +11.5/BBairdAggrgateBdInstl CI 10.53 +.2 -2.3 +1.8/B CorPlusBdInstl CI 10.88 +.2 -2.1 +2.1/A IntermBdInstl CI 10.77 +.2 -1.5 +1.3/C QlInTrmMnBdIns MI 11.34 +.4 -.8 +1.4/E ShrtTrmBdInstl CS 9.57 +.2 -.1 +1.2/BBaronAsstInstl MG 76.72 +3.8 +8.9 +11.9/A AsstRetail b MG 74.12 +3.8 +8.7 +11.6/A DiscvInstl SG 20.11 +8.2 +9.9 +15.2/A DiscvRetail b SG 19.92 +8.3 +9.8 +14.9/A EmMktsInstl EM 14.91 -1.5 -3.0 +6.3/B EmMktsRetail b EM 14.85 -1.6 -3.1 +6.0/B FifthAvenuGrIns LG 29.52 +7.1 +13.9 +15.3/A FifthAvenuGrRtl b LG 28.98 +7.1 +13.8 +15.0/A FocedGrInstl MG 16.81 +2.9 +7.3 +7.9/D GrInstl MG 74.54 +3.8 +7.2 +10.2/B GrRetail b MG 72.44 +3.8 +7.0 +9.9/B IntlGrInstl FG 24.81 +1.5 +2.6 +9.1/A IntlGrRetail b FG 24.49 +1.4 +2.5 +8.8/A OppInstl MG 20.72 +7.4 +17.7 +14.4/A OppRetail b MG 19.99 +7.3 +17.6 +14.1/A PtnrsInstl MG 54.61 +4.3 +9.8 +11.1/B PtnrsRetail b MG 53.48 +4.3 +9.7 +10.9/B RlEsttInstl SR 28.67 +1.7 -4.5 +4.3/B RlEsttRetail b SR 28.23 +1.7 -4.6 +4.0/B SmCpInstl SG 31.39 +4.1 +7.0 +10.8/C SmCpRetail b SG 30.28 +4.1 +6.8 +10.5/CBarrett AssociatesBarrettOpp LV 30.33 +.7 +1.2 +11.7/ABeckerValEqRetail d LV 19.40 +.1 -.5 +6.7/DBerkshireFoc d ST 25.58 +7.9 +19.1 +19.4/BBernsteinCaliforniaMuni SS 14.03 +.5 -.4 +1.5/A IntermDur CI 12.83 +.1 -1.9 +1.9/A IntermDurInstl CI 14.62 +.2 -1.9 +1.9/A NewYorkMuni SS 13.74 +.3 -.7 +1.6/A ShrtDrDvRSMn MS 12.51 +.2 +.2 +.4/EBerwynInc d XY 13.52 +1.1 +1.3 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.37 +.4 -1.1 +1.7/BBlackRock4060TrgtAlInvC m CA 11.65 +.5 -.7 +2.7 AdUSTtlMInvA m LB 26.11 +3.8 +2.9 +7.6/D AdUSTtlMInvIns LB 27.25 +3.8 +3.0 +7.9/D AdUSTtlMInvInvC m LB 16.98 +3.7 +2.6 +6.7/E AdvtgGlbInstl WS 22.09 +1.6 +1.6 +6.2/C AdvtgGlbInvA m WS 21.01 +1.5 +1.4 +5.9/D AdvtgGlbInvC m WS 17.25 +1.5 +1.2 +5.0/D AdvtgIntlIns FB 17.43 -.1 +.7 +5.9/A AdvtgIntlInvA m FB 17.25 -.1 +.6 +5.7/A AdvtgLCCorIns LB 17.03 +3.2 +4.0 +10.9/A AdvtgLCCorInvA m LB 16.43 +3.2 +3.9 +10.6/A AdvtgLCCorInvC m LB 14.13 +3.1 +3.6 +9.7/B AdvtgLCValIns LV 29.43 +1.1 +.6 +9.0/A AdvtgLCValInvA m LV 28.86 +1.1 +.5 +8.7/B AdvtgLCValInvC m LV 26.83 +1.1 +.2 +7.8/C AdvtgLgCpGrIns LG 16.34 +5.3 +7.5 +12.6/B AdvtgLgCpGrInvA m LG 15.64 +5.2 +7.3 +12.2/C AdvtgSmCpGrIns SG 21.63 +6.1 +10.4 +8.7/D AdvtgSmCpGrInvA m SG 16.71 +6.1 +10.3 +8.4/E AsaDrgnIns DP 17.02 +.2 -.8 +3.4/E AsaDrgnInvA m DP 16.79 +.2 -.9 +3.1/E BalCptlInstl MA 23.20 +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 26.61 +1.9 +1.4 +5.1/E BasValInvA m LV 26.29 +1.9 +1.3 +4.8/E BasValInvC m LV 23.23 +1.8 +.9 +4.0/E CAMuniOppsInstl MF 12.74 +.9 +.9 +4.3/A CAMuniOppsInvA m MF 12.73 +.9 +.8 +4.0/A CAMuniOppsInvA1 b MF 12.74 +.9 +.8 +4.2/A CorBdInstl CI 9.28 ... -2.2 +1.1 CorBdInvA m CI 9.29 ... -2.4 +.8 CorBdInvC m CI 9.25 -.1 -2.7 ... CorBdK CI 9.30 -.1 -2.3 +1.1 CorBdSvc b CI 9.28 ... -2.4 +.8 CptlApprecInstl LG 31.32 +6.0 +12.4 +13.9/A CptlApprecInvA m LG 29.05 +5.9 +12.3 +13.6/A CptlApprecInvC m LG 21.71 +5.9 +11.9 +12.7/B CptlApprecK LG 31.48 +6.0 +12.4 +14.1/A CptlApprecR b LG 24.19 +5.9 +12.1 +13.3/B CrdtStrIncIns MU 10.15 -.2 +.1 +3.8 CrdtStrIncInvA m MU 10.15 -.2 +.1 +3.6 EmMktsInstl EM 23.70 -.5 +.6 +6.5/B EmMktsInvA m EM 22.84 -.6 +.4 +6.1/B EngyResInvA m EE 19.51 +7.2 +5.5 -8.0/E EqDivInstl LV 22.86 +1.5 +.8 +10.4/A EqDivInvA m LV 22.79 +1.5 +.7 +10.1/A EqDivInvC m LV 21.96 +1.4 +.4 +9.3/A EqDivR b LV 22.96 +1.5 +.6 +9.8/A EuroInvA m ES 15.25 -1.0 +.1 +.1/E Exch LB 1052.40 +.7 +.3 +7.9/D FltngRtIncInstl BL 10.17 ... +1.6 +3.7 FltngRtIncInvA m BL 10.17 ... +1.4 +3.4 FltngRtIncInvC m BL 10.16 -.1 +1.2 +2.6 FocGrInvA m LG 4.29 +6.5 +13.2 +14.5/A GNMAInstl GI 9.19 +.2 -1.6 +.6 GNMAInvA m GI 9.23 +.2 -1.7 +.3 GNMAInvC m GI 9.19 +.1 -2.0 -.4 GlbAllcIncInstl IH 19.77 +.1 -.2 +3.5 GlbAllcIncInvA m IH 19.64 +.1 -.3 +3.2 GlbAllcIncInvC m IH 17.68 +.1 -.6 +2.4 GlbAllcIncR b IH 18.68 +.1 -.4 +2.8 GlbLSCrdtInstl XS 10.40 -.5 +.5 +1.4/D GlbLSCrdtInvA m XS 10.37 -.6 +.3 +1.2/D GlbLSCrdtInvC m XS 10.17 -.6 ... +.4/E HYBdInstl HY 7.65 +.2 +.2 +4.6/A HYBdInvA m HY 7.65 +.3 +.1 +4.3/B HYBdInvC m HY 7.66 +.3 -.2 +3.5/C HYBdK HY 7.65 +.2 +.3 +4.7/A HYBdSvc b HY 7.65 +.2 +.1 +4.3/B HYMuniInstl HM 9.56 +.7 +.6 +5.2/A HighEqIncIns LV 27.30 +.8 +.2 +4.8/E HighEqIncInvA m LV 23.43 +.8 +.1 +4.5/E HighEqIncInvC m LV 15.83 +.7 -.2 +3.7/E HthSciOpIns SH 58.59 +3.5 +4.3 +6.0/A HthSciOpInvA m SH 55.90 +3.5 +4.2 +5.7/A HthSciOpInvC m SH 49.14 +3.5 +3.9 +5.0/B InProtBdInstl IP 10.47 ... -1.1 +1.0 InProtBdInvA m IP 10.22 -.1 -1.2 +.7 InProtBdInvC m IP 9.88 -.2 -1.5 ... IntlDivIns FB 29.02 +.3 -5.9 -.6/E IntlDivInvA m FB 27.15 +.3 -5.9 -.9/E IntlInstl FB 17.13 -1.3 -3.5 +4.4/B IntlInvA m FB 16.76 -1.3 -3.6 +4.0/C IntlInvC m FB 15.61 -1.3 -3.9 +3.0/D LCFocGrIns LG 14.91 +6.4 +13.7 +16.4/A LCFocGrInvA m LG 13.92 +6.4 +13.5 +16.0/A LCFocGrInvC m LG 11.00 +6.4 +13.2 +15.1/A LPDyn2020Instl TE 16.05 +1.0 +1.0 +5.0 LPDyn2020InvA m TE 14.78 +1.0 +.9 +4.7 LPDyn2030Instl TH 14.45 +1.5 +1.9 +6.5 LPDyn2030InvA m TH 13.89 +1.5 +1.8 +6.2 LPDyn2040Instl TJ 18.34 +1.8 +2.1 +7.5 LPDyn2040InvA m TJ 16.79 +1.8 +2.0 +7.2 LatinAmerInstl LS 48.09 -9.9 -3.7 +4.1/C LatinAmerInvA m LS 47.47 -9.9 -3.8 +3.8/C LngHrznEqInvA m WS 13.34 +2.5 +2.3 +3.1/E LowDurBdInstl CS 9.50 +.2 +.1 +1.3 LowDurBdInvA m CS 9.49 +.1 -.1 +.9 LowDurBdInvC m CS 9.49 +.1 -.4 +.2 LowDurBdK CS 9.49 +.2 ... +1.3 ManagedIncK XY 9.91 +.1 -.1 +4.4 MidCapDivIns MV 18.77 +1.6 +3.1 +7.2/C MidCapDivInvA m MV 17.91 +1.6 +3.0 +6.9/C MidCpGrEqInstl MG 25.21 +5.0 +11.8 +12.9/A MidCpGrEqInvA m MG 21.93 +4.9 +11.7 +12.6/A MidCpGrEqInvC m MG 17.29 +4.9 +11.5 +11.8/A NJMuniBdInstl MJ 10.99 +.6 -.5 +3.7/A NJMuniBdInvA m MJ 11.00 +.6 -.6 +3.5/A NYMuniOppsInstl MN 11.30 +.7 +.4 +4.6/A NYMuniOppsInvA m MN 11.30 +.6 +.3 +4.3/A NYMuniOppsInvA1 b MN 11.30 +.6 +.4 +4.4/A NYMuniOppsInvC m MN 11.30 +.6 +.1 +3.5/A NatrlResTrInstl SN 33.57 +3.6 +2.3 +1.3/C NatrlResTrInvA m SN 31.87 +3.6 +2.2 +1.1/C NtnlMnInstl MI 10.76 +.6 -.4 +2.8/A NtnlMnInvA m MI 10.76 +.6 -.6 +2.6/B NtnlMnInvC m MI 10.76 +.5 -.9 +1.8/D PAMuniBdInstl MP 10.93 +.5 -.5 +3.1/A PAMuniBdInvA m MP 10.94 +.5 -.6 +2.9/B ShrtTrmMuniIns MS 10.05 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.06 +.2 +.3 +.3/E StrGlbBdIncIns IB 5.87 -1.7 -1.2 +3.1 StrGlbBdIncIvA m IB 5.87 -1.6 -1.2 +2.9 StrIncOpA m NT 9.82 -.3 -.2 +1.9 StrIncOpC m NT 9.81 -.4 -.5 +1.1 StrIncOpIns NT 9.82 -.3 -.1 +2.2 StratMuOpIns MI 11.73 +.8 +1.0 +4.8/A StratMuOpInvA m MI 11.72 +.7 +.8 +4.5/A StratMuOpIvC m MI 11.72 +.7 +.5 +3.7/A TactOppsInstl TV 15.12 +1.6 +4.9 +2.5/D TactOppsInvA m TV 15.01 +1.6 +4.8 +2.2/E TechOppsInstl ST 29.21 +7.4 +14.8 +23.4/A TechOppsInvA m ST 27.17 +7.4 +14.7 +23.1/A TechOppsInvC m ST 23.14 +7.3 +14.3 +22.1/A TtlRetInstl CI 11.29 -.1 -2.2 +1.5 TtlRetInvA m CI 11.29 -.1 -2.4 +1.2 TtlRetInvC m CI 11.28 -.2 -2.7 +.5 TtlRetR b CI 11.29 -.2 -2.5 +1.0 USGovtBdInstl GI 10.08 +.1 -1.9 +.6 USGovtBdInvA m GI 10.11 +.2 -1.9 +.3 USMortgInstl CI 9.93 +.2 -1.6 +1.5Bogle Investment ManSmCpGrInstl SB 32.71 +6.3 +4.7 +8.2/DBoston PartnersLSEqInstl LO 21.76 +1.1 -2.3 +6.9/A SmCpValIIInstl SV 27.00 +3.2 +2.8 +9.1 SmCpValIIInv b SV 25.83 +3.1 +2.7 +8.9Boston TrustAsstMgmt AL 47.28 +2.2 +.9 +8.4/A Eq LB 23.98 +2.9 +1.5 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 27.27 +3.3 +.4 +5.9/EBrandesIntlEqI FV 18.50 -1.3 +3.8 +3.7/BBridgesInvm LG 63.80 +5.0 +5.4 +9.4/EBridgewayAggresivInvs1 MB 77.33 +5.0 +2.7 +8.5/B BlueChip35Idx LB 14.67 +2.7 +.7 +9.9/B SmCpVal SV 28.85 +7.1 +8.7 +9.9/B UltraSmCo SV 31.05 +2.9 +2.7 +.5/E UltraSmCoMkt d SB 15.52 +5.5 +8.8 +10.4/BBright RockMidCpGrInstl MG 17.59 +2.6 +2.2 +10.4/B QualLgCpInstl LB 16.38 +2.2 -1.1 +7.0/EBroadviewOpp SB 36.96 +4.6 +7.0 +6.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 +1.1 -2.8 -.6/E GlbLtdInfrasY XO 12.28 +1.2 -2.8 -.6/E GlbLtdRlEsttI GR 12.90 +2.2 -2.4 +2.6/CBrown AdvisoryFlexEqIns d LG 21.98 +5.5 +5.9 +11.0/C GrEqInstl d LG 23.57 +5.1 +12.3 +12.5/B GrEqInv d LG 23.35 +5.1 +12.3 +12.3/B IntermIncInv d CI 10.35 +.2 -1.2 +1.2/C MrylndBdInv d SI 10.48 +.3 -.2 +1.9/B SmCpFdmtlValIns d SB 28.77 +2.5 +1.1 +9.3/C SmCpGrInv d SG 19.81 +2.4 +6.7 +11.0/C SmrstEmMktsIns d EM 10.72 -3.7 -4.6 +3.3/DBrown Cap MgmtSmCoInv b SG 103.68 +6.3 +16.2 +18.8/ABruceBruce MA 518.01 +2.3 -1.4 +5.5/CBuffaloDiscv MG 25.34 +3.9 +4.6 +10.0/B EmergOpps SG 16.94 +5.0 +8.5 +10.6/C FlexInc AL 15.60 +2.1 +.8 +6.0/C Gr LG 31.83 +6.3 +9.3 +10.5/D HY HY 10.96 +.1 -.5 +3.3/D LgCp LG 30.47 +6.2 +5.0 +11.6/C MidCp MG 14.47 +2.8 +6.3 +5.2/E SmCp SG 16.37 +7.6 +11.7 +11.9/BCG Capital MarketsCorFI CI 7.85 +.1 -2.3 +1.4/C EmMktsEqInvms EM 15.66 -2.0 -3.5 +7.7/A IntlEq FB 13.05 +.1 +.5 +4.7/B IntlFI IB 7.83 ... +1.3 +3.6/A LgCpEq LG 20.10 +3.3 +3.5 +9.1/E MuniBdInvms ML 9.12 +.4 -1.5 +2.0/E SmMidCpEq SG 21.74 +3.9 +4.7 +5.4/ECGMFoc LB 51.60 -2.1 -3.3 +6.8/E Mut AL 30.60 -2.3 -1.3 +5.4/D Rlty MB 30.11 -.2 -6.3 +6.7/CCMAdvsFI CS 11.16 +.2 -.5 +2.2/ACRMMidCpValInstl MB 23.22 +4.4 +6.5 +10.6/A SmCpValInstl SB 19.93 +3.3 +.7 +10.2/B SmCpValInv SB 17.29 +3.3 +.6 +10.0/BCalamosCnvrtA m CV 18.55 +2.7 +5.4 +5.1/D CnvrtC m CV 18.35 +2.6 +5.1 +4.3/D CnvrtInstl CV 16.64 +2.7 +5.4 +5.4/C EvolvingWldGrA m EM 14.95 -1.7 -2.0 +2.7/E EvolvingWldGrI EM 15.04 -1.8 -1.9 +3.0/D GlbGrIncA m IH 9.62 +1.3 +1.7 +5.4/A GlbGrIncC m IH 8.55 +1.2 +1.4 +4.7/B GlbGrIncI IH 9.90 +1.2 +1.8 +5.7/A GrA m LG 34.60 +4.6 +6.5 +8.4/E GrC m LG 22.00 +4.5 +6.2 +7.6/E GrIncA m AL 33.11 +3.0 +3.5 +8.2/A GrIncC m AL 33.26 +3.0 +3.3 +7.3/A GrIncInstl AL 31.85 +3.0 +3.6 +8.4/A GrInstl LG 45.35 +4.6 +6.7 +8.6/E IntlGrA m FG 21.38 +.7 -.1 +6.4/B IntlGrInstl FG 21.88 +.6 ... +6.6/B MktNetrlIncA m NE 13.49 +.4 +2.1 +3.4/A MktNetrlIncC m NE 13.69 +.4 +1.8 +2.6/A MktNetrlIncIns NE 13.34 +.5 +2.3 +3.6/ACalvertBalA m MA 31.83 +2.1 +.9 +4.5/D BalC m MA 30.79 +2.0 +.6 +3.6/E BdA m CI 15.76 +.3 -1.6 +2.0/A EqA m LG 45.16 +2.5 +5.3 +10.1/D EqC m LG 26.52 +2.4 +5.0 +9.2/E IncA m TW 15.96 -.2 -2.9 +2.5/C IntlEqA m FB 17.88 +1.5 +1.6 +2.1/E MdCpA m MB 32.91 +3.2 +4.4 +3.2/E RspMuniIncA m MI 15.64 +.4 -.9 +2.5/B ShrtDurIncA m CS 15.87 +.1 -.3 +1.4/B USLCCrRspnbIdxA m LB 22.81 +3.4 +2.6 +9.4/CCambiarGlblUltrFcsInv d WS 20.01 +1.6 +.9 +.6/E IntlEqInv d FB 28.32 -1.2 -.4 +3.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.7 +2.8 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.8 +3.2 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +3.8 +3.2 +12.6/A NL Vanguard InsIdxIns LB 126,873 +3.7 +2.8 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 -.1 0.0 +5.9/B NL Vanguard TtlSMIdxIns LB 116,137 +3.8 +3.2 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 0.0 0.0 +6.0/B NL Vanguard InsIdxInsPlus LB 93,127 +3.7 +2.8 +12.9/A NL Fidelity Contrafund LG 92,766 +5.5 +8.8 +15.2/B NL American Funds GrfAmrcA m LG 87,045 +4.3 +7.8 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.4 -.4 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 +.3 -2.2 +1.6/C NL Fidelity 500IndexPrm LB 75,376 +3.7 +2.8 +12.9/A NL American Funds IncAmrcA m AL 74,403 +1.0 -.9 +7.2/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -.1 0.0 +6.0/B NL Dodge & Cox Stk LV 69,557 +1.4 +1.1 +12.7/A NL American Funds CptlIncBldrA m IH 68,646 +.7 -2.2 +5.4/B 5.75 Dodge & Cox IntlStk FB 64,497 -2.0 -2.6 +5.7/C NL American Funds AmrcnBalA m MA 63,159 +1.8 +.4 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +3.4 +2.2 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsLeuthold GrizzlyShrt BM NL 18.87 +284.3 800-273-6886 ProFunds UltNASDAQ100Inv LE NL 69.95 +13.9 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 114.01 +13.8 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 141.93 +13.8 800-820-0888 ProFunds IntUltraSectInv LE NL 90.55 +13.2 888-776-3637 Jacob MicroCpGrInstl d SG NL 15.44 +11.6 888-522-6239 Jacob MicroCpGrInv m SG NL 14.16 +11.5 888-522-6239 Ivy MicroCpGrA m SG 5.75 29.54 +10.7 800-777-6472 Fidelity Select Semicon ST NL 11.65 +10.3 800-544-8544 Rydex ElectronicsInv ST NL 142.33 +9.9 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 16.83 +9.8 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 19.88 +9.8 800-548-7786 ProFunds UltSmCpInv LE NL 65.87 +9.8 888-776-3637 Oberweis MicroCp m SG NL 27.74 +9.7 800-323-6166 Lord Abbett DevelopingGrF b SG NL 28.86 +9.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 31.90 +9.4 888-522-2388 Victory RSSciandTechA m ST 5.75 24.94 +9.4 800-766-3863 Lord Abbett DevelopingGrP b SG NL 27.01 +9.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.08 +9.3 888-522-2388 Tocqueville Opp b MG NL 29.37 +9.3 800-697-3863 By 4-Week Percent Return Leuthold GrizzlyShrt BM NL 18.87 +273.7 800-273-6886 ProFunds IntUltraSectInv LE NL 90.55 +31.2 888-776-3637 Virtus InvtvGrStkIns LG NL 25.31 +20.0 888-784-3863 Lord Abbett DevelopingGrI SG NL 31.90 +19.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.86 +19.5 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.85 +19.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.01 +19.4 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.08 +19.3 888-522-2388 Berkshire Foc d ST NL 25.58 +19.1 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 20.80 +19.1 888-522-2388 Touchstone SdCptlInsGr LG NL 24.44 +18.8 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.27 +18.6 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.37 +18.5 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.38 +18.4 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 15.07 +18.3 800-222-8222 Morgan Stanley InsMidCpGrI MG NL 19.88 +18.1 800-548-7786 Touchstone SdCptlSelGrC m LG 1.00 14.99 +18.1 800-543-0407 Morgan Stanley InsMidCpGrA m MG 5.25 16.83 +17.9 800-548-7786 AMG FrontierSmCpGrZ SG NL 12.92 +17.8 800-835-3879 Kinetics SmCptlOppsNLd d SB NL 60.32 +17.7 800-930-3828 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 67

OppInstl LV 23.51 +1.1 -1.1 +7.3/C OppInv LV 23.58 +1.1 -1.1 +7.1/C SmCpInstl d SB 20.40 +2.4 +4.5 +2.8/E SmCpInv d SB 19.94 +2.4 +4.5 +2.6/ECarillonClVtCptlApprA m LG 44.30 +5.1 +5.5 +13.5/B EagleGrIncA m LV 20.83 +1.5 -.4 +8.6/B EagleGrIncC m LV 19.94 +1.4 -.7 +7.7/C EglMidCpGrA m MG 60.85 +4.7 +7.7 +11.8/A EglMidCpGrC m MG 48.75 +4.6 +7.4 +10.9/B EglMidCpStkA m MG 29.01 +3.0 +2.2 +7.0/E EglSmCpGrA m SG 63.62 +5.3 +6.7 +10.1/D EglSmCpGrC m SG 47.09 +5.3 +6.4 +9.3/D ReamsCore+BdI CI 30.88 +.2 -2.1 +1.3/C ReamsCoreBdI CI 11.14 +.5 -1.8 +1.5/B ReamsUnconsBdI NT 11.60 -.1 -1.1 +1.8/D ReamsUnconsBdY b NT 11.65 -.1 -1.3 +1.5/D ScoutIntlI FB 21.40 +.1 -.3 +4.7/B ScoutMdCpI MB 19.64 +3.6 +3.3 +13.0/A ScoutSmCpI SG 29.34 +4.0 +5.1 +14.8/ACausewayIntlValInstl d FV 16.92 -.5 -2.3 +3.0/C IntlValInv d FV 16.79 -.5 -2.4 +2.8/CCenter Coast CapitalBrkdMLPFocA x LP 6.85 +3.7 -2.4 -7.0/A BrkdMLPFocC x LP 6.32 +3.7 -2.7 -7.7/BChamplainSmCoAdv b SG 22.03 +6.5 +10.7 +14.8/ACity National RochdaCorpBdServicing CS 10.19 +.2 -1.0 +.7 DivIncN b LV 37.94 +1.6 -5.1 +5.2/EClearBridgeAggresivGrA m LG 210.98 +2.8 +3.7 +4.1/E AggresivGrC m LG 168.98 +2.7 +3.5 +3.4/E AggresivGrI LG 232.87 +2.8 +3.8 +4.4/E AggresivGrIS LG 235.37 +2.8 +3.9 +4.6/E AllCpValA m LV 14.27 +2.2 -1.9 +7.4/C AllCpValC m LV 12.30 +2.2 -2.1 +6.7/D ApprecA m LB 23.84 +2.7 +1.0 +8.9/C ApprecC m LB 22.95 +2.6 +.7 +8.1/D ApprecI LB 23.70 +2.7 +1.2 +9.2/C ApprecIS LB 23.77 +2.7 +1.1 +9.3/C CBIntlSmCpI FA 19.18 +1.2 +.3 +6.2/C DivStrat1 LB 23.05 +2.1 -1.7 +8.8/C DivStratA m LB 23.03 +2.1 -1.8 +8.5/D DivStratC m LB 22.69 +2.0 -2.1 +7.8/D DivStratI LB 23.64 +2.1 -1.7 +8.8/C IntlGrC m FG 42.40 +2.8 +5.8 +8.1/A IntlGrI FG 48.87 +2.9 +6.2 +9.1/A IntlValA m FV 11.63 -1.1 -1.6 +3.5/B IntlValIS FV 11.69 -1.1 -1.4 +4.0/B LgCpGrA m LG 43.67 +4.9 +7.5 +13.5/B LgCpGrC m LG 35.16 +4.9 +7.2 +12.7/B LgCpGrI LG 48.40 +4.9 +7.6 +13.8/A LgCpValA m LV 32.54 +.7 -1.7 +6.0/D LgCpValC m LV 31.57 +.6 -2.0 +5.2/E LgCpValI LV 32.48 +.7 -1.6 +6.3/D MidCpA m MB 33.52 +3.6 +.3 +5.2/D MidCpC m MB 26.79 +3.5 ... +4.4/E MidCpI MB 37.21 +3.6 +.4 +5.5/D MidCpIS MB 37.56 +3.6 +.4 +5.6/D SmCpC m SG 39.91 +4.8 +3.7 +10.2/C SmCpGrA m SG 37.98 +7.5 +15.8 +12.9/A SmCpGrI SG 40.49 +7.5 +15.9 +13.3/A SmCpGrIS SG 40.89 +7.5 +16.0 +13.4/A SmCpGrR b SG 37.05 +7.5 +15.6 +12.6/B SmCpI SG 63.06 +4.9 +4.1 +11.3/C SmCpValA m SV 20.34 +5.8 +2.2 +7.0/D TactDivIncA m MV 16.26 +2.7 -2.0 -.9/E TactDivIncC m MV 15.44 +2.7 -2.3 -1.6/E TactDivIncI MV 16.38 +2.7 -2.0 -.6/E ValTrustC m LB 78.25 +1.0 -2.2 +4.6/E ValTrustI LB 93.91 +1.1 -1.8 +5.6/EClermontCLSGrandIncN CA 11.45 +1.1 +.8 +4.3/BClipperClipper LB 123.71 +3.0 +2.7 +11.8/ACohen & SteersDivVal,IncInstl LB 15.13 +2.5 -.7 +8.2/D GlbInfras,IncI XO 18.57 +.7 -3.3 +3.4/B GlbRltys,IncA m GR 52.11 +2.2 -1.3 +3.9/B GlbRltys,IncI GR 52.38 +2.3 -1.2 +4.3/B InstlRltys SR 41.29 +4.1 -4.0 +4.6/A IntlRltyA m GR 12.19 +.8 +1.4 +4.3/A IntlRltyI GR 12.27 +.7 +1.5 +4.7/A PrfrdScInc,IncA m RR 13.58 -.6 -2.3 +4.9/B PrfrdScInc,IncC m RR 13.50 -.6 -2.5 +4.2/D PrfrdScInc,IncI RR 13.61 -.6 -2.2 +5.2/B RlEsttSecIncA m SR 14.00 +3.6 -4.9 +5.2/A RlEsttSecIncC m SR 12.68 +3.6 -5.1 +4.6/A RlEsttSecIncIns SR 14.75 +3.7 -4.8 +5.6/A Rltys SR 61.37 +4.1 -4.1 +4.2/BColorado BondSharesATxEx f SI 9.07 +.5 +2.0 +4.7ColumbiaAMTFrCAIMBIns MF 10.24 +.4 -.7 +2.4/B AMTFrCTIMBIns SI 10.30 +.3 -.8 +1.5/C AMTFrIMBA m MI 10.27 +.3 -1.1 +2.0/C AMTFrIMBIns MI 10.27 +.4 -1.1 +2.2/C AMTFrMAIMBIns MT 10.33 +.2 -1.0 +1.7/D AMTFrNYIMBIns MN 11.64 +.4 -.8 +2.0/B AMTFrORIMBIns SI 12.11 +.3 -.9 +1.8/B AMTFrSCIMBIns SI 9.96 +.2 -1.1 +1.9/B AcornA m MG 14.04 +5.1 +8.7 +10.9/B AcornC m MG 7.13 +5.0 +8.4 +10.1/B AcornIns MG 16.73 +5.1 +8.7 +11.2/B AcornIntSelIns FG 30.17 +2.4 +3.1 +9.0/A AcornIntlA m FR 47.75 +.4 +2.7 +5.8/E AcornIntlC m FR 45.62 +.4 +2.4 +5.0/E AcornIntlIns FR 47.86 +.4 +2.8 +6.0/E AcornSelA m MG 15.19 +4.8 +3.9 +10.7/B AcornSelIns MG 17.21 +4.9 +4.1 +11.0/B AcornUSAIns SG 16.88 +5.6 +11.0 +11.0/C BalA m MA 40.92 +1.9 -.9 +5.6/C BalIns MA 40.86 +2.0 -.8 +5.9/B BdA m CI 8.27 +.2 -2.2 +1.5/B BdIns CI 8.26 +.1 -2.2 +1.7/B ContrCoreA m LB 25.62 +3.0 -.3 +8.6/D ContrCoreIns LB 25.82 +3.0 -.2 +8.9/C ContrCoreV f LB 25.37 +3.0 -.3 +8.6/D ContrEurpA m ES 7.42 +.7 +1.4 +2.6/D ConvrtSecsA m CV 20.94 +3.4 +5.7 +6.6/B ConvrtSecsIns CV 20.97 +3.4 +5.7 +6.8/A CorpIncA m TW 9.85 -.1 -3.3 +2.1/D CorpIncIns TW 9.85 ... -3.2 +2.4/C CptAllcAgrA m AL 13.63 +2.3 +1.5 +7.8/A CptAllcAgrC m AL 13.28 +2.2 +1.2 +7.0/B CptAllcCnsA m XY 10.16 +.6 -1.0 +2.7/D CptAllcMdAgA m MA 13.08 +1.9 +.9 +6.7/A CptAllcMdAgC m MA 13.10 +1.9 +.6 +5.9/B CptAllcMdAgIns MA 13.06 +1.9 +1.1 +6.9/A CptAllcMdCnsA m CA 11.10 +1.0 -.3 +3.9/C CptAllcModA m CA 11.66 +1.5 +.3 +5.5/A CptAllcModC m CA 11.56 +1.4 ... +4.7/B DiscpCoreA m LB 12.41 +3.8 +3.9 +10.2/B DiscpSmCoreV f SB 7.23 +4.2 +3.9 +5.2/E DivIncA m LV 21.80 +2.4 -.7 +10.0/A DivIncC m LV 21.12 +2.4 -.9 +9.2/A DivIncIns LV 21.83 +2.4 -.6 +10.3/A DivIncV f LV 21.81 +2.4 -.7 +10.0/A DivOppA m LV 9.64 +1.2 +.2 +7.2/C DivOppC m LV 9.42 +1.1 -.2 +6.4/D EmMktsIns EM 13.42 -.7 -2.8 +7.6/A FltRtA m BL 9.15 +.3 +2.3 +4.0/B GlEngNatResA m SN 20.72 +2.9 +4.8 +4.1/B GlEngNatResI SN 20.98 +2.9 +4.8 +4.4/B GlbDivOppA m WS 18.78 -.1 -2.8 +3.2/E GlbDivOppIns WS 18.85 ... -2.7 +3.5/E GlbEqValA m WS 14.18 +.6 ... +5.4/D GlbOppsA m IH 13.87 +.7 +1.1 +6.1/A GlbStratEqA m WS 15.69 +2.2 +2.2 +8.4/B GlbStratEqC m WS 13.40 +2.1 +1.8 +7.5/B GlbTechGrA m ST 33.98 +7.8 +12.4 +22.6/A GlbTechGrC m ST 30.54 +7.8 +12.1 +21.7/B GlbTechGrIns ST 35.31 +7.8 +12.6 +22.9/A GrtrChinaA m CH 53.53 +4.6 +4.7 +8.7/B HYBdA m HY 2.85 -.7 -2.1 +3.2/D HYBdC m HY 2.83 -.8 -2.4 +2.4/E HYMuniA m HM 10.51 +.6 +.6 +3.9/D HYMuniIns HM 10.51 +.6 +.7 +4.1/C IncBuilderA m XY 11.84 +.5 -.3 +4.0/A IncOppsA m HY 9.55 -.7 -2.1 +3.0/D LgCpEnhCoreA b LB 25.50 +3.7 +3.3 +10.5/B LgCpEnhCoreIns LB 25.46 +3.7 +3.4 +10.8/A LgCpGrA m LG 42.56 +5.8 +7.2 +10.8/D LgCpGrC m LG 35.67 +5.8 +6.9 +10.0/D LgCpGrIIIA m LG 18.77 +5.8 +7.1 +10.9/D LgCpGrIIIC m LG 13.44 +5.8 +6.8 +10.1/D LgCpGrIIIIns LG 20.20 +5.9 +7.2 +11.2/C LgCpGrIns LG 44.19 +5.8 +7.3 +11.1/C LgCpGrV f LG 42.19 +5.8 +7.2 +10.8/D LgCpIdxA b LB 50.85 +3.7 +2.6 +10.5/B LgCpIdxIns LB 51.14 +3.7 +2.7 +10.7/A LgCpValA m LV 14.23 +1.1 -1.9 +7.6/C LgCpValC m LV 14.19 +1.1 -2.2 +6.8/D LmtDurCrdtA m CS 9.66 +.1 -.9 +1.3/B MNTxExmptA m SM 5.37 +.4 -1.1 +2.5/B MidCapGrA m MG 27.23 +6.0 +7.0 +8.5/C MidCapGrIns MG 29.07 +6.1 +7.1 +8.8/C MidCapIdxA b MB 17.05 +3.5 +3.0 +9.4/A MidCapIdxIns MB 16.99 +3.6 +3.2 +9.7/A MidCapValA m MV 13.61 +2.4 -.3 +6.1/D MidCapValC m MV 12.60 +2.3 -.6 +5.2/D MidCapValIns MV 13.64 +2.3 -.2 +6.3/C Pac/AsIns DP 11.61 +1.8 +.4 +9.8/B QualityIncA m CI 5.30 +.4 -1.1 +1.2/C RlEstateEqA m SR 13.25 +3.0 -5.0 +3.3/C RlEstateEqIns SR 13.28 +3.0 -4.9 +3.6/B S/MCpValA m SV 10.43 +2.6 +2.9 +6.2/E STBdA m CS 9.87 +.2 -.3 +.5/D STBdIns CS 9.86 +.2 -.2 +.8/C STBdIns3 CS 9.85 +.2 -.2 +.9/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 +.1 +.2 +.8/C SelGlbEqA m WS 13.64 +3.4 +5.8 +10.4/A SelIntlEqA m FG 15.02 +1.0 +1.0 +2.8/E SelIntlEqIns FG 15.36 +1.0 +1.1 +3.1/E SelLgCpEqA m LB 14.82 +3.1 +1.5 +10.7/A SelLgCpEqIns LB 14.72 +3.2 +1.6 +11.0/A SelLgCpGrA m LG 17.82 +6.5 +11.0 +10.2/D SelLgCpGrIns LG 18.38 +6.4 +11.2 +10.5/D SelLgCpValA m LV 26.01 +2.6 -.8 +9.7/A SelLgCpValC m LV 23.82 +2.6 -1.1 +8.9/A SelSmlrCpValA m SB 18.39 +1.1 +1.9 +5.0/E SlgCmsInfoA m ST 77.13 +7.0 +9.0 +18.4/C SlgCmsInfoC m ST 53.23 +6.9 +8.7 +17.5/D SlgGlbTechA m ST 42.85 +6.9 +9.0 +18.8/C SlgGlbTechC m ST 33.11 +6.8 +8.7 +17.9/C SmCpGrIA m SG 19.46 +4.7 +6.9 +13.3/A SmCpGrIIns SG 20.66 +4.7 +7.0 +13.6/A SmCpIdxA b SB 26.60 +5.1 +7.6 +12.9/A SmCpIdxIns SB 26.77 +5.1 +7.8 +13.2/A SmCpValIA m SV 42.80 +4.4 +2.4 +12.1/A SmCpValIIA m SV 18.19 +3.1 +2.7 +9.0/C SmCpValIIIns SV 18.48 +3.1 +2.8 +9.2/B SmCpValIIns SV 47.58 +4.4 +2.5 +12.4/A StratIncA m NT 5.90 -.3 -.7 +3.1/B StratIncC m NT 5.90 -.4 -1.1 +2.3/C StratIncIns NT 5.80 -.4 -.7 +3.3/A StratMuniIncA m ML 3.98 +.5 -.7 +3.8/A StrtCAMuIncA m MC 7.53 +.6 -.8 +2.9/C StrtCAMuIncInst MC 7.53 +.6 -.7 +3.2/B StrtNYMuIncA m MY 7.28 +.4 -1.0 +2.8/B ThermostatA m XY 14.62 +.9 -.1 +2.5/D ThermostatC m XY 14.68 +.8 -.4 +1.8/E ThermostatIns XY 14.43 +.9 ... +2.8/C TtlRetBdA m CI 8.83 +.3 -1.5 +1.9/A TtlRetBdIns CI 8.83 +.3 -1.4 +2.2/A TxExmptA m ML 13.34 +.6 -.7 +2.8/C TxExmptC m ML 13.33 +.4 -1.0 +2.1/D TxExmptIns ML 13.34 +.5 -.6 +3.0/B USTrsIdxIns GI 10.73 +.3 -2.1 +.4/BCommerceBd CI 19.36 +.2 -2.0 +1.9/A Gr LG 33.95 +5.0 +4.2 +13.2/B KansasTFIntrmBd SI 19.00 +.3 -1.1 +1.7/C MidCpGr MG 40.64 +3.0 +2.9 +10.8/B MssrTFIntrmBd SI 19.10 +.4 -1.1 +1.9/B NtnlTFIntrmBd MI 19.19 +.4 -1.2 +2.1/C ShrtTrmGovt GS 16.81 +.1 -.5 +.3/B Val LV 30.79 +2.0 -1.6 +8.8/BCommunity ReinvestQlfdInvm b GI 10.29 +.2 -1.6 +.6/BConvergenceCorPlusInstl LB 19.87 +4.5 +6.1 +11.2/A OppsInstl SB 12.08 +1.0 -.2 +7.4/DCopeland Capital ManRkMgdDivGrI d LB 14.44 +3.5 +4.7 +5.3/ECopleyCopley d LV 98.48 -.2 +11.4 +11.9/ACredit SuisseCmdtyRetStratA m BB 5.12 +3.0 +4.3 -3.1/D CmdtyRetStratI BB 5.24 +2.9 +4.4 -2.9/D FltngRtHiIncA m BL 6.88 +.2 +1.5 +4.0/B FltngRtHiIncC m BL 6.90 +.1 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.50 +4.0 +4.2 +9.7/BCullenHiDivEqInstl d LV 18.02 +1.8 -1.4 +8.3/B HiDivEqRetail m LV 18.01 +1.8 -1.5 +8.1/BCutlerEq LV 20.06 +3.1 -2.5 +8.3/BDFAAsiaPacSmCoIns PJ 23.99 +2.3 +.5 +6.5/C CAInTmMnBdIns MF 10.41 +.5 -.2 +1.5/D CASTMnBdIns SS 10.25 +.3 +.3 +.8/C CSTGEIntlScCrEq FV 10.34 -.2 +.6 +6.3/A CSTGEUSSclCrEq2 MB 17.99 +3.3 +2.6 +10.4/A CntnntlSmCIns ES 28.78 -1.5 +.7 +11.9/A EMktCorEqI EM 22.65 -2.1 -2.5 +5.6/C EMktSCInstl EM 23.44 -1.8 -1.8 +6.6/B EmMktsII EM 28.49 -1.9 -2.2 +5.7/C EmMktsInstl EM 29.78 -1.9 -2.3 +5.5/C EmMktsSocialCor EM 14.58 -1.9 -2.2 +6.2/B EmMktsValInstl EM 31.08 -2.3 -.4 +6.2/B EnhUSLgCoInstl LB 13.17 +3.8 +1.9 +10.5/B FvYrGlbFIIns IB 10.85 +.5 -.2 +1.3/D GlbAllc2575Ins XY 13.51 +.7 +.2 +3.1/B GlbAllc6040Ins MA 18.22 +1.4 +.8 +5.8/B GlbEqInstl WS 23.61 +2.0 +1.6 +8.6/B GlbRlEsttSec GR 10.60 +2.8 -3.2 +3.9/B InProtSecIns IP 11.56 +.3 -1.6 +1.2/B IntlCorEqIns FB 14.66 +.1 +.8 +6.8/A IntlLgCpGr FG 13.33 +1.2 +1.4 +5.2/C IntlRlEsttScIns GR 5.19 +.4 -.2 +3.2/C IntlSclCrEqInst FV 14.13 -.1 +1.0 +7.0/A IntlSmCoInstl FQ 21.52 +.4 +1.2 +9.5/B IntlSmCpGr FR 16.28 +1.2 +2.5 +10.7/B IntlSmCpValIns FA 22.80 -.9 -.7 +8.0/B IntlSstnbtyCor1 FB 11.12 +.1 +.6 +5.7/A IntlValIII FV 17.40 -1.5 +.5 +4.8/A IntlValInstl FV 20.52 -1.6 +.3 +4.7/A IntlVctrEqIns FA 13.68 -.1 +.8 +7.5/B ItmGovtFIIns GI 11.99 +.3 -2.4 +.5/B ItmTExtnddQlIns TW 10.29 +.2 -3.7 +1.8/D ItmTMnBdIns MI 10.00 +.3 -.6 +1.4/E JapaneseSmCoIns JS 29.78 +1.3 +2.2 +14.9/A LgCpIntlInstl FB 24.07 +.2 +.8 +4.6/B OneYearFIInstl UB 10.26 +.2 +.4 +.7/D RlEsttSecInstl SR 33.34 +4.2 -5.0 +4.1/B STGovtInstl GS 10.41 +.2 -.8 +.3/B STMuniBdInstl MS 10.12 +.2 +.3 +.8/C ShTrmExQtyI CS 10.71 +.3 -.3 +1.3/B SlvLyHdgGlEqIns WS 16.90 +1.9 +1.5 +8.0/B SlvlyHdgGlFIIns IB 9.52 +.3 +.2 +1.0/E TAUSCorEq2Instl MB 18.58 +3.1 +2.7 +9.8/A TAWexUSCrEqIns FB 11.87 -.3 +.2 +6.4/A TMdIntlVal FV 16.88 -1.5 +.4 +4.6/A TMdUSEq LB 29.92 +3.7 +3.3 +10.7/A TMdUSMktwdVl LV 30.95 +1.6 +.5 +8.8/B TMdUSMktwdVlII LV 28.84 +1.6 +.6 +9.0/A TMdUSSmCp SB 45.97 +4.0 +4.4 +10.4/B TMdUSTrgtedVal SV 38.82 +3.7 +3.6 +9.3/B TwYrGlbFIIns IB 9.91 +.3 +.3 +.7/E TwoYrFIInstl CS 9.92 +.2 +.2 +.7/D TwoYrGovtInstl GS 9.75 +.1 ... +.3/B USCorEq1Instl LB 23.47 +3.6 +3.2 +10.5/B USCorEqIIInstl MB 22.08 +3.1 +2.6 +9.7/A USLgCo LB 21.23 +3.7 +2.8 +10.9/A USLgCpGrInstl LG 19.92 +4.4 +4.3 +11.7/C USLgCpValII LV 18.67 +1.5 +.2 +9.8/A USLgCpValIII LV 26.95 +1.5 +.3 +9.9/A USLgCpValInstl LV 39.03 +1.6 +.2 +9.7/A USMicroCpInstl SB 23.30 +4.2 +5.9 +11.3/A USSmCpGrInstl SG 19.17 +3.4 +2.9 +9.1/D USSmCpInstl SB 37.45 +3.9 +4.4 +10.2/B USSmCpValInstl SV 39.85 +4.7 +5.1 +8.8/C USSocialCorEq2 MB 16.52 +3.4 +2.9 +9.9/A USSstnbtyCor1 LB 21.84 +3.5 +3.6 +10.6/A USTrgtedValIns SV 25.87 +4.2 +4.1 +9.0/C USTrgtedValR1 SV 25.85 +4.1 +4.0 +8.9/C USVectorEqInstl MV 19.71 +3.0 +3.0 +9.2/A WlexUSGovFIIns IB 10.29 +1.0 +.2 +3.2/A WlexUSTrgVlIns FA 15.14 -.7 -.6 +8.1/B WlexUSVlPrtIns FV 12.96 -1.7 -.1 +5.3/ADFDentPremGrInv MG 31.92 +3.3 +10.0 +13.5/ADavenportCor LG 23.62 +3.1 +1.9 +8.2/E EqOpps MG 17.79 +2.7 -1.5 +3.5/E ValInc LV 17.04 +1.5 -2.6 +7.1/CDavisApprecIncA m AL 40.70 +2.6 +2.4 +3.2/E ApprecIncY AL 40.90 +2.7 +2.6 +3.5/E FinclA m SF 52.47 +.6 +1.0 +10.6/C FinclC m SF 43.58 +.5 +.7 +9.7/C NYVentureA m LB 35.17 +3.5 +2.7 +10.7/A NYVentureC m LB 31.84 +3.4 +2.3 +9.9/B NYVentureY LB 35.97 +3.5 +2.8 +11.0/A OppA m LG 37.65 +3.1 +1.7 +11.3/C OppC m LG 30.79 +3.0 +1.4 +10.4/D RlEsttA m SR 38.09 +3.9 -3.8 +5.0/ADelaware InvCorpBdA m TW 5.60 ... -3.7 +1.7/D CorpBdInstl TW 5.60 ... -3.6 +2.0/D DiversIncA m CI 8.42 -.4 -2.1 +1.3/C EmMktsA m EM 19.39 -1.1 -3.9 +9.3/A ExtnddDrBdA m TW 6.24 -.2 -6.7 +2.9/B ExtnddDrBdInstl TW 6.23 -.1 -6.7 +3.2/A HYOppsA m HY 3.71 ... -1.5 +2.2/E IntlValEqA m FV 15.34 -.8 -1.9 +3.8/B IntlValEqInstl FV 15.40 -.8 -1.8 +4.1/A LtdTrmDvrsIncA m CS 8.30 +.1 -.9 +1.1/B MnstHYMnBdA m SM 10.64 +.5 -.9 +2.7/A NtnlHYMnBdA m HM 10.97 +.8 +.4 +4.7/B REITA m SR 10.58 +3.6 -6.5 +1.0/E SelGrA m LG 40.20 +4.7 +6.4 +5.8/E SelGrInstl LG 43.79 +4.8 +6.5 +6.1/E SmCpValA m SV 67.34 +3.3 +2.1 +10.8/A SmCpValC m SV 55.74 +3.3 +1.8 +9.9/B SmidCpGrA m SG 24.78 +8.7 +13.1 +12.7/B TFArizonaA m SL 11.23 +.5 -.6 +2.7/A TFCaliforniaA m MC 11.97 +.6 -.8 +3.2/B TFColoradoA m SL 11.05 +.5 -.6 +3.0/A TFIdahoA m SL 11.19 +.4 -.8 +2.3/B TFMnnstA m SM 12.14 +.3 -.9 +2.2/B TFMnnstIntrmA m SM 10.82 +.3 -1.0 +1.9/C TFPnsylvnA m MP 7.94 +.5 -.6 +2.8/B TFUSAA m ML 11.43 +.7 -.6 +2.9/C TFUSAIntermA m MI 11.74 +.4 -.6 +2.1/C USGrA m LG 24.81 +3.6 +4.7 +7.7/E USGrInstl LG 27.07 +3.7 +4.8 +8.0/E ValInstl LV 22.08 +1.4 +3.3 +9.0/A WlthBldrA m MA 14.27 +.5 -1.9 +3.5/EDeutscheCATxFrIncA m MC 7.40 +.5 -1.1 +2.3/E CATxFrIncS MC 7.39 +.7 -.9 +2.6/D CROCIEqDivA m LV 56.46 +1.1 -1.4 +8.0/B CROCIEqDivC m LV 56.25 +1.0 -1.7 +7.2/C CROCIIntlA m FB 48.45 +.1 -.3 +.8/E CROCIIntlC m FB 48.07 ... -.5 +.1/E CROCIIntlS FB 48.66 +.1 -.2 +1.1/E CmnctnsA m SC 25.44 -3.3 -5.3 +2.6/D CorEqA m LB 28.17 +3.4 +3.3 +10.3/B CorEqS LB 28.47 +3.4 +3.4 +10.6/A CptlGrA m LG 82.32 +5.4 +6.9 +11.3/C CptlGrS LG 83.17 +5.4 +7.0 +11.6/C EAFEEqIdxInstl FB 6.57 -.2 +.3 +4.1/C EmMktFixIncS EB 9.04 -2.1 -4.6 +1.5/E EmMktsEqS EM 20.36 -.9 -1.4 +5.7/C Eq500IdxInstl LB 226.03 +3.7 +2.7 +10.7/A Eq500IdxS LB 223.01 +3.7 +2.7 +10.6/A GNMAS GI 13.31 +.2 -1.2 +.5/B GlbHiIncInstl HY 6.69 ... -.5 +4.7/A GlbIncBldrA m IH 9.36 +1.2 -1.5 +5.1/A GlbSmCpA m SW 37.94 +2.8 +2.5 +4.6/E GlbSmCpS SW 40.15 +2.8 +2.6 +4.9/E HiCoGlBdS IB 9.01 -.8 -2.2 +2.3/B HiIncA m HY 4.64 +.2 -.4 +4.0/B HiIncC m HY 4.64 -.1 -.9 +3.2/D HlthWllnssS SH 38.59 +3.3 +2.7 +1.4/D IntlGrS FG 35.19 +1.7 +.1 +4.8/D IntrmTxAmtFrS MI 11.55 +.3 -1.0 +1.7/D LgCpFocGrS LG 47.47 +5.1 +5.6 +11.0/C LtnAmrcEqS LS 24.71 -6.4 -4.3 +5.5/A MATxFrS MT 14.01 +.4 -1.4 +2.2/B MgdMuniBdA m ML 8.94 +.5 -1.3 +2.4/D MgdMuniBdS ML 8.95 +.5 -1.4 +2.6/C MltAstGlbAllcS IH 16.03 +.4 -.7 +2.6/D MltsecIncA m MU 4.47 -1.0 -2.1 +1.9/D NYTxFrIncA m MY 10.42 +.4 -1.4 +2.2/D NYTxFrIncS MY 10.42 +.4 -1.2 +2.5/C RlEsttSecA m SR 19.54 +3.2 -3.8 +4.3/B SP500IdxS LB 31.28 +3.7 +2.7 +10.6/B SciandTechA m ST 24.13 +7.6 +12.6 +17.5/D ShrtDurS CS 8.57 +.1 ... +1.2/B ShrtTrmMnBdIns MS 9.99 +.3 +.3 +.9/B SmCpCorS SB 33.06 +5.2 +6.2 +11.1/A StratHYTxFrA m HM 12.02 +.6 -.9 +3.2/E StratHYTxFrS HM 12.03 +.6 -.8 +3.4/D TotRetBdA m CI 10.38 -.4 -2.7 +1.5/B TotRetBdS CI 10.38 -.4 -2.6 +1.7/B USBdIdxInstl CI 9.16 +.2 -2.2 +1.1/C WldDivS WS 30.84 +1.3 +1.1 +3.6/EDiamond HillAllCpSelI LB 16.29 +1.9 +1.1 +6.2/E CorpCrdtA m HY 11.20 ... +.7 +5.6/A CorpCrdtI HY 11.17 ... +.9 +6.0/A LgCpA m LV 25.91 +2.6 -2.0 +8.5/B LgCpC m LV 24.49 +2.5 -2.3 +7.7/C LgCpI LV 26.10 +2.6 -2.0 +8.8/B LgCpY LV 26.14 +2.6 -1.9 +8.9/A LngShrtA m LO 25.47 +1.5 -1.1 +3.3/C LngShrtC m LO 22.72 +1.5 -1.4 +2.5/D LngShrtI LO 26.12 +1.6 -1.0 +3.6/C SmCpA m SV 36.05 +1.2 +1.2 +5.9/E SmCpI SV 36.63 +1.2 +1.3 +6.2/E SmCpY SV 36.66 +1.3 +1.4 +6.3/D SmMidCpI MV 22.86 +2.0 +1.8 +7.3/BDodge & CoxBal MA 105.23 +.7 ... +7.4/A GlbStk WS 13.63 -.1 -1.7 +6.8/C Inc CI 13.45 +.1 -1.3 +2.3/A IntlStk FB 45.13 -2.0 -2.6 +2.0/E Stk LV 202.79 +1.4 +1.1 +10.2/ADominionImpactBdInv m CI 10.91 +.3 -2.2 +1.6/B ImpactEqInstl d LB 23.76 +2.3 +1.0 +5.8/E ImpactEqInv m LB 23.75 +2.2 +.9 +5.4/E ImpactIntlEqInv m FV 8.94 -.2 +.1 +5.2/ADoubleLineCorFII CI 10.71 -.1 -1.6 +2.0 CorFIN b CI 10.70 -.1 -1.7 +1.7 EmMktsFII EB 10.31 -.7 -2.6 +3.7/C EmMktsFIN b EB 10.31 -.7 -2.7 +3.4/C FltngRtI d BL 9.94 +.2 +1.6 +3.0/D FltngRtN m BL 9.95 +.1 +1.4 +2.7/E LowDurBdI CS 9.96 +.1 +.1 +1.8 LowDurBdN b CS 9.95 +.1 +.1 +1.6 MltAsstGrA m TV 9.54 +.8 +.3 +5.3 MltAsstGrI d TV 9.58 +.8 +.3 +5.6 TtlRetBdI CI 10.42 +.4 -.8 +2.0/A TtlRetBdN b CI 10.41 +.4 -.9 +1.8/BDreyfusAMTFMnBdA f MI 13.80 +.6 -1.0 +2.6/B AMTFMnBdZ MI 13.81 +.6 -.9 +2.9/A ActvMidCpA f MB 61.92 +2.2 +.7 +6.6/C ActvMidCpI MB 62.10 +2.3 +.8 +6.8/C Apprec,IncInv LB 35.66 +4.5 +1.0 +8.9/C BalOppA f MA 23.18 +2.6 +1.6 +6.4/B BdMktIdxInv b CI 9.98 +.3 -2.3 +.9/D BstnCoSmCpValI SB 23.59 +4.0 +5.4 +10.9/B BstnCoSmMdCpGrI MG 22.66 +6.7 +15.0 +13.4/A CAAMTFMnBdA f MF 14.73 +.6 -.9 +2.5/B CAAMTFMnBdZ MF 14.73 +.6 -.8 +2.8/B ConnecticutA f SI 11.40 +.5 -1.3 +1.8/B CorEqA m LB 17.98 +4.6 +.8 +8.7/D DiscpStk b LB 37.80 +3.7 +3.5 +10.7/A DynTtlRetA f AM 15.62 +2.0 -1.1 -.3/C DynTtlRetC m AM 14.50 +1.8 -1.5 -1.0/D DynTtlRetI AM 16.05 +2.0 -1.0 .../C EmMktsA m EM 10.75 -1.4 -4.2 +3.3/D GrandInc LG 22.22 +4.9 +5.0 +10.0/D HYA m HY 6.12 -.2 -.7 +3.3/C HYI HY 6.13 ... -.4 +3.6/C HYMuniBdZ b HM 12.31 +1.2 +1.1 +6.3/A InCorpd LG 11.92 +4.7 +4.3 +9.5/E InsSP500StkIdxI LB 54.71 +3.7 +2.7 +10.7/A IntlBdA f IB 15.61 -3.9 -1.0 +2.3/C IntlStkI FG 18.93 +2.4 +1.3 +6.7/B IntlStkIdxInv FB 17.99 -.2 +.3 +3.9/C IntrmMnBd MI 13.35 +.5 -1.0 +2.2/B IntrmTrmIncA f CI 12.87 -.4 -2.6 +.5/E IntrmTrmIncI CI 12.87 -.4 -2.5 +.9/D MassachusettsZ MT 11.30 +.4 -1.4 +2.0/B MidCpIdxInvs MB 38.33 +3.5 +3.0 +9.4/A MnBd MI 11.54 +.6 -.9 +2.8/A MnBdOppA f MI 12.67 +.6 -.9 +2.7/A MnBdOppZ MI 12.67 +.6 -.8 +2.8/A NJMnBd,IncA f MJ 12.70 +.4 -.6 +3.0/C NYAMTFMnBdA f MN 14.56 +.5 -1.4 +2.4/B NYTxExBd MN 14.52 +.5 -1.0 +2.6/A NatrlResA f SN 34.09 +3.3 +6.4 +5.0/B OppcMidCpValA f MB 34.40 +3.4 +2.9 +6.1/D OppcSmCpInv SG 39.09 +4.3 +6.5 +12.0/B PennsylvaniaA f MP 15.90 +.5 -1.0 +3.1/A RsrchGr,IncZ LG 16.70 +7.1 +8.0 +11.1/C SP500Idx LB 55.45 +3.7 +2.6 +10.4/B ShrtIntermMnBdD b MS 12.76 +.2 ... +.6/D ShrtTrmIncD CS 10.13 -.3 -.8 +.3/E SmCpStkIdxInvs SB 33.93 +5.1 +7.7 +12.8/A StandishGlbFII IB 21.25 -.8 -.5 +1.7/D StratValA f LV 40.68 +2.3 +1.5 +9.0/A StratValI LV 40.79 +2.3 +1.6 +9.3/A StructMidCpA f MB 31.18 +1.9 -.8 +7.1/C StructMidCpI MB 31.87 +2.0 -.6 +7.4/C SustUSEqZ LB 11.28 +1.2 -.4 +5.7/E T/STtlRetBdI MI 22.55 +.4 -.9 +2.2/B TechGrA f ST 55.48 +8.6 +13.2 +18.8/C TxMgdGrA m LB 29.35 +4.6 +.2 +7.9/D USMortgZ b GI 14.47 +.2 -1.5 +.3/C UltraShrtIncZ UB 10.07 +.1 +.6 +.3/E WldwideGrA f WS 53.27 +4.3 -.3 +8.0/BDriehausActvInc XS 9.87 -.3 +1.5 +1.6/C EmMktsGrInv d EM 38.85 -.3 -2.0 +6.5/B sEvnDrv AM 11.17 +3.6 +3.5 +2.7/ADupreeMtKntckyTFInc SI 7.58 +.4 -1.1 +2.0/A MtKntckyTFSM SS 5.20 +.3 -.8 +.8/C MtNrthCrlnTFInc SI 11.31 +.4 -1.5 +2.2/A MtTnnssTFInc SI 11.21 +.5 -1.2 +2.0/BEPEmMktsSmCoA m EM 13.00 -3.2 -6.9 +2.9/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.5 -.3 +2.9/C AmtFreeMuniIncI ML 9.76 +.6 -.1 +3.2/B AtlntCptSMIDCA m MG 31.88 +3.0 +4.5 +13.6/A AtlntCptSMIDCI MG 35.16 +3.0 +4.6 +13.9/A BalA m MA 9.17 +2.2 +1.0 +5.6/C BalC m MA 9.20 +2.2 +.8 +4.8/D CAMnOpA m MF 10.24 +1.0 -.4 +3.1/A CnctctMnIncA m SL 9.91 +.3 -.7 +2.2/B DivBldrA m LB 14.54 +3.2 +.7 +8.0/D DivBldrC m LB 14.62 +3.1 +.4 +7.2/E DivBldrI LB 14.53 +3.2 +.9 +8.3/D FltngRtA m BL 9.35 +.1 +2.1 +4.0/B FltngRtAdv b BL 9.04 +.1 +2.1 +4.0/B FltngRtAdvtgA m BL 10.95 +.2 +2.3 +4.7/A FltngRtAdvtgAdv b BL 10.94 +.2 +2.3 +4.7/A FltngRtAdvtgC m BL 10.92 +.1 +2.0 +4.2/A FltngRtC m BL 9.03 ... +1.8 +3.2/D FltngRtHiIncA m BL 9.43 +.1 +1.7 +4.1/A FltngRtHiIncAdv b BL 8.87 +.1 +1.7 +4.1/A FltngRtHiIncC m BL 8.85 +.1 +1.4 +3.3/C FltngRtHiIncI BL 8.87 +.2 +1.8 +4.3/A FltngRtInstl BL 9.05 +.2 +2.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.1 +.7 +.7/C GlbIncBldrA m IH 9.05 +.5 +.2 +4.9/A GlbIncBldrC m IH 8.95 +.5 -.3 +4.1/B GlbMcrAbRtA m NT 8.96 -.6 -.8 +2.2/C GlbMcrAbRtI NT 8.94 -.7 -.7 +2.5/B GovtOppsA m GS 6.16 +.2 ... +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.2/D GrA m LG 29.14 +6.1 +9.3 +11.8/C GreaterChinaGrA m CH 26.14 +2.8 +3.1 +8.4/B GreaterIndiaA m EI 33.13 -5.5 -10.0 +6.5/B HYMuniIncA m HM 8.82 +.7 -.5 +4.5/C HYMuniIncC m HM 8.16 +.5 -.8 +3.7/D HiIncOppsA m HY 4.42 ... -.4 +4.2/B HiIncOppsC m HY 4.42 -.1 -.6 +3.4/C IncofBostonA m HY 5.60 -.1 -.4 +3.9/B IncofBostonC m HY 5.60 -.1 -.9 +3.1/D IncofBostonI HY 5.60 ... -.3 +4.1/B LgCpValA m LV 19.54 +1.8 +.4 +6.3/D LgCpValC m LV 19.54 +1.8 +.1 +5.5/E LgCpValI LV 19.62 +1.8 +.5 +6.6/D LgCpValR b LV 19.48 +1.8 +.3 +6.1/D MAMnIncA m MT 8.68 +.4 -1.1 +2.3/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.2 MnstMnIncA m SM 9.22 +.3 -1.5 +1.8/D NYMuniIncA m MY 9.88 +.3 -1.2 +2.7/C NYMuniIncC m MY 9.89 +.4 -1.4 +2.0/D NrthCrlnMnIncA m SL 8.80 +.5 -.9 +2.0/C NtnlLtdMtMnIncA m MI 9.70 +.3 -.5 +1.7/D NtnlLtdMtMnIncC m MI 9.10 +.3 -.7 +.9/E NtnlMnIncA m ML 9.71 +.7 ... +3.7/A NtnlMnIncC m ML 9.71 +.7 -.3 +2.9/C NtnlMnIncI ML 9.71 +.7 +.1 +3.9/A NwJrsyMnIncA m MJ 9.02 +.5 -.5 +2.8/C OhioMuniIncA m MO 8.78 +.5 -1.1 +2.5/B OregonMuniIncA m SL 8.43 +.7 +.4 +2.7/A PnsylvnMnIncA m MP 8.48 +.4 -.1 +2.2/D ShrtDrGovtIncA m GS 8.25 +.2 +1.2 +1.4/A ShrtDrGovtIncC m GS 8.26 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.39 -.5 +.4 +2.3/C ShrtDrStratIncC m NT 6.96 -.6 +.1 +1.5/D SthCrlnMnIncA m SL 9.03 +.6 -.1 +2.5/A TABSShTrmMnBdA m MS 10.23 +.3 -1.0 +.7/C TABSShTrmMnBdI MS 10.23 +.3 -.9 +.9/B TxMgdEqAstAlcA m XM 20.87 +3.5 +3.6 +8.6/A TxMgdEqAstAlcC m XM 19.37 +3.4 +3.3 +7.7/B TxMgdGlbDivIncA m WS 12.66 +.9 +.3 +5.6/D TxMgdGlbDivIncC m WS 12.63 +.9 ... +4.8/D TxMgdGr10 LG 1183.29 +4.4 +3.5 +10.8/D TxMgdGr11A m LG 53.05 +4.3 +3.4 +10.5/D TxMgdGr11C m LG 47.52 +4.3 +3.1 +9.7/D TxMgdGr12A m LB 23.83 +4.3 +3.3 +10.3/B TxMgdGr12C m LB 23.14 +4.3 +3.0 +9.5/C TxMgdMltCpGrA m LG 30.28 +6.7 +12.6 +12.0/C TxMgdSmCpA m SG 26.99 +4.2 +6.6 +9.6/D TxMgdValA m LV 26.91 +2.8 +1.7 +7.9/B TxMgdValC m LV 25.81 +2.7 +1.5 +7.1/C TxMgdValI LV 26.80 +2.8 +1.9 +8.2/B VrgnMnIncA m SL 7.68 +.4 -.4 +2.3/B WldwideHlthSciA m SH 10.52 +2.3 +2.1 -.9/D WldwideHlthSciC m SH 10.60 +2.3 +1.8 -1.6/EEdgar LomaxVal LV 14.64 +1.2 -1.5 +8.8/BEdgewoodGrInstl LG 32.96 +4.7 +11.5 +17.6/AElfunDivers MA 18.64 +1.5 +.2 +4.8/D Inc CI 11.04 +.1 -2.4 +1.5/B IntlEq FG 22.73 ... +.2 +2.6/E Trusts LG 62.63 +3.8 +3.8 +10.2/D TxExInc ML 11.27 +.4 -.8 +2.6/CEmeraldBnkngFinA m SF 48.37 +3.1 +6.5 +18.8/A GrA m SG 27.75 +5.8 +4.9 +10.4/CEuroPacGoldA m SP 8.86 -1.9 -.2 +12.2/A IntlDivIncA m FV 7.93 -3.2 -5.6 -3.3/E IntlValA m FV 7.30 -2.9 -6.8 -3.1/EEvermoreGlbValInstl d SW 15.87 +1.5 +4.4 +11.8/AFAMEqIncInv MB 30.95 +4.1 +3.0 +11.0/A ValInv MG 74.43 +3.0 +1.2 +9.3/CFDPBKCptlApprInvA m LG 17.15 +6.0 +12.3 +10.8/D BKInstlInvA m FB 13.50 -1.4 -3.9 +1.9/E BRCorAlpBdInvA m MU 9.83 -.1 -2.9 +.4FMICommonStk MB 26.80 +1.6 +.8 +7.5/C LgCp LB 21.79 +1.7 +1.3 +8.6/DFPACptl MV 34.92 +1.4 +1.7 -1.1/E Crescent d MA 34.83 +.9 +.4 +5.3/C NewInc CS 9.95 +.3 +.8 +1.8/A Paramount WS 22.60 +.6 +1.8 +7.8/B USVal LB 10.12 +4.5 +2.1 +.7/EFairholme FundsFcdInc HY 10.92 +1.7 +.4 +6.6/A Fund d LV 18.53 -.2 -8.0 -1.7/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA x TW 8.90 ... -2.7 +2.8/B BdC x TW 8.96 -.1 -3.1 +2.0/D BdF x TW 8.98 +.1 -2.7 +2.8/B BdInstl x TW 8.91 +.1 -2.6 +3.0/B CloverSmValA f SV 26.13 +3.9 +.8 +8.1/D CloverSmValIns SV 26.23 +3.9 +.9 +8.4/C CptlIncA f CA 8.00 +.5 +.1 +3.0 CptlIncB m CA 8.01 +.4 -.3 +2.2 CptlIncC m CA 8.00 +.4 -.2 +2.2 CptlIncF f CA 7.99 +.6 +.2 +3.0 CptlIncInstl CA 8.01 +.5 +.1 +3.3 EqInc,IncA x LV 25.80 +2.2 +2.6 +6.2/D EqInc,IncC x LV 25.75 +2.1 +2.3 +5.4/E EqInc,IncF x LV 25.82 +2.2 +2.5 +5.9/D EqInc,IncInstl x LV 25.79 +2.2 +2.7 +6.5/D FltngRStrIncA m BL 9.93 +.1 +1.3 +3.3/C FltngRStrIncIns BL 9.93 +.2 +1.4 +3.7/B GlbAllcA f IH 20.17 +1.2 +.3 +3.4/C GlbAllcC m IH 19.59 +1.1 +.1 +2.6/D GlbAllcInstl IH 20.29 +1.2 +.5 +3.6/C GvtIncIns GI 9.84 +.4 -1.6 +.5/B GvtIncSecIncF f GI 8.52 +.4 -1.8 +.3/C GvtUltShrDrIns UB 9.89 +.3 +.7 +.7/D GvtUltShrDrSvc UB 9.88 +.1 +.6 +.5/E HYTrustSvc d HY 6.69 -.2 -1.0 +4.1/B HiIncBdA f HY 7.36 -.1 -.9 +4.0/B HiIncBdC m HY 7.35 ... -1.1 +3.3/D InsHYBdIns d HY 9.71 +.1 -.7 +4.8/A IntermCorpBdIns TW 8.93 +.3 -1.5 +1.7/E IntermMuniSvc MI 9.88 +.3 -1.1 +2.2/B IntlLeadersA f FB 38.18 -.4 +2.1 +3.5/C IntlLeadersC m FB 35.41 -.5 +1.8 +2.7/D IntlLeadersIns FB 38.24 -.4 +2.2 +3.8/C IntlSmMidCoA m FR 40.03 ... ... +4.5/E IntlStrVlDvA f FV 3.51 -.8 -5.5 -.8/E IntlStrVlDvC m FV 3.47 -1.2 -6.0 -1.7/E IntlStrVlDvIns FV 3.51 -1.1 -5.4 -.7/E KaufLCA f LG 25.57 +4.8 +8.9 +9.1/E KaufLCC m LG 23.59 +4.7 +8.6 +8.2/E KaufLCIns LG 26.17 +4.8 +9.0 +9.4/E KaufLCR b LG 24.45 +4.8 +8.8 +8.6/E KaufmannA m MG 6.49 +6.4 +16.1 +13.0/A KaufmannB m MG 5.39 +6.3 +15.9 +12.5/A KaufmannC m MG 5.38 +6.5 +15.9 +12.5/A KaufmannR m MG 6.51 +6.4 +16.3 +13.1/A KaufmannSmCpA m SG 36.81 +5.7 +14.4 +15.5/A KaufmannSmCpC m SG 31.81 +5.7 +14.1 +14.9/A KaufmannSmCpR b SG 36.97 +5.7 +14.5 +15.6/A MDTAllCpCorIns LV 29.52 +4.0 +6.4 +10.2/A MDTBalA f MA 19.27 +2.7 +3.4 +5.8/B MDTLgCpGrA f LB 19.91 +6.2 +9.5 +10.3/B MDTLgCpValInstl LV 28.34 +.4 +1.0 +7.0/C MDTLgCpValSvc LV 28.35 +.4 +.9 +6.8/D MDTMidCpGrA f MB 42.79 +4.2 +8.4 +10.4/A MDTSmCpCorInstl SB 21.52 +6.0 +7.5 +16.0/A MDTSmCpGrA f SG 24.98 +5.8 +10.3 +16.2/A MDTSmCpGrInstl SG 25.98 +5.9 +10.4 +16.5/A MIIntrmMnA f SI 10.90 +.4 -1.2 +1.4/D MaxCpIdxInstl LB 13.15 +3.7 +2.7 +10.7/A MaxCpIdxvc b LB 13.00 +3.7 +2.5 +10.4/B MidCpIdxSvc MB 25.35 +3.6 +3.2 +9.4/A MnHYAdvtgA f HM 8.84 +.4 -.2 +4.0/C MnHYAdvtgC m HM 8.84 +.5 -.4 +3.2/D MnHYAdvtgF f HM 8.84 +.4 -.2 +4.0/C MnStkAdvtgA f CA 13.66 +1.3 +.9 +5.7/A MnStkAdvtgAC m CA 13.64 +1.2 +.5 +4.9/B MnStkAdvtgAF f CA 13.66 +1.3 +.9 +5.7/A MnStkAdvtgAIns CA 13.66 +1.3 +.9 +5.9/A MnUltraShrtA m MS 9.99 +.2 +.4 +.4/E MnUltraShrtIns MS 9.99 +.2 +.6 +.8/B MortgInstl CI 9.30 +.5 -1.5 +1.2/C MuniBdA f ML 10.31 +.4 -1.1 +2.5/D OhioMuniIncA x MO 10.94 +.4 -.9 +2.3/B OhioMuniIncF x MO 10.94 +.4 -1.0 +2.2/B PEMnIncA x MP 10.69 +.3 -.9 +2.5/C PrudentBearA f BM 14.93 -4.0 -4.4 -10.5/A PrudentBearIns BM 15.27 -4.1 -4.3 -10.2/A ShIntTtRtBdIns CS 10.12 +.2 -.6 +1.1/B ShrtIntrmDrMnA m MS 10.20 +.2 +.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 8.78 -.4 -1.7 +2.7/C StratIncC m MU 8.77 -.5 -2.1 +1.9/D StratIncF f MU 8.72 -.4 -1.8 +2.7/C StratValDivA f LV 5.69 +.4 -6.1 +5.9/D StratValDivC m LV 5.70 +.5 -6.3 +5.1/E StratValDivIns LV 5.72 +.4 -6.0 +6.2/D StrtgcIncIS MU 8.73 -.4 -1.6 +3.0/B TtlRetBdA m CI 10.55 +.1 -2.2 +1.4/B TtlRetBdC m CI 10.55 +.1 -2.4 +.9/D TtlRetBdInstl CI 10.55 +.2 -1.9 +2.0/A TtlRetBdSvc b CI 10.55 +.2 -2.1 +1.7/B TtlRetGovtBdIns GI 10.50 +.5 -1.5 +.8/A TtlRetGovtBdSvc b GI 10.49 +.4 -1.7 +.4/B USGvtSc13YrsIns GS 10.15 +.2 -.3 .../D USGvtSc13YrsY GS 10.15 +.2 -.3 +.1/C USGvtSc25YrIns GS 10.56 +.3 -1.2 -.2/E UltraShrtBdA m UB 9.10 +.3 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/B forUSGovtSecA f GI 7.15 +.3 -1.8 +.4/CFidelity1000ValueIdx LV 12.60 +1.5 -.7 +7.6/C 100Index LB 17.73 +4.0 +2.1 +11.1/A 500IdxIns LB 95.56 +3.7 +2.8 +10.9/A 500IdxInsPrm LB 95.55 +3.7 +2.8 +10.9/A 500IdxInv LB 95.53 +3.7 +2.8 +10.9/A 500IndexPrm LB 95.55 +3.7 +2.8 +10.9/A AllSectorEq LG 12.69 +3.8 +4.2 +10.1/D ArizonaMuniInc SL 11.78 +.5 -1.4 +2.5/B AsstMgr20% XY 13.33 +.7 -.3 +3.0/C AsstMgr30% XY 11.05 +1.1 +.1 +3.9/A AsstMgr40% CA 11.72 +1.3 +.4 +4.6/B AsstMgr50% CA 18.38 +1.5 +.8 +5.3/A AsstMgr60% MA 12.72 +1.8 +1.3 +6.0/B AsstMgr70% MA 22.80 +2.1 +1.8 +6.7/A AsstMgr85% AL 20.02 +2.5 +2.5 +7.8/A BCGrowth LG 15.21 +7.2 +9.9 +14.4/A BCGrowth LG 96.19 +7.0 +9.6 +14.3/A BCGrowthK LG 96.34 +7.0 +9.7 +14.4/A Balanced MA 24.28 +2.8 +2.7 +7.2/A BalancedK MA 24.28 +2.8 +2.7 +7.3/A BlueChipVal LV 19.32 +.5 -1.4 +5.6/E CALtdTrmTFBd SS 10.47 +.4 -.2 +1.1/B CAMuniInc MC 12.66 +.7 -1.2 +2.7/D Canada MQ 53.43 +3.2 -2.3 +2.9/C Cap&Inc HY 10.25 +1.5 +1.0 +5.4/A ChinaRegion CH 37.34 +4.3 +3.8 +3.9/E CmdtyStrat BB 5.69 +2.9 +4.6 -3.6/E CnncticutMunInc SL 11.16 +.6 -1.0 +2.1/B CnsrvIncMnBd MS 10.00 +.1 +.4 +.6/D CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 131.15 +5.5 +8.8 +14.1/A ContrafundK LG 131.12 +5.5 +8.8 +14.3/A ConvertibleSecs CV 28.81 +3.6 +3.8 +2.7/E CorpBd TW 11.18 +.1 -2.9 +2.7/B CptlApprec LG 38.10 +5.1 +8.2 +9.7/D CptlApprecK LG 38.18 +5.1 +8.3 +9.8/D DisciplinedEq LB 39.31 +2.4 +1.3 +7.7/D DisciplinedEqK LB 39.26 +2.4 +1.4 +7.8/D DivGro LB 32.51 +1.3 -1.0 +6.8/E DivGroK LB 32.48 +1.3 -.9 +7.0/E DiversIntl FG 39.90 +1.0 -.3 +3.7/E DiversIntlK FG 39.83 +1.0 -.3 +3.8/E EmMkts EM 20.84 -1.7 -2.7 +7.1/A EmMkts EM 31.89 -.7 -2.6 +8.3/A EmMktsDbt EB 9.77 -1.6 -2.7 +6.1/A EmMktsDiscovery EM 15.21 -2.6 -1.0 +7.7/A EmMktsIdxPrm EM 11.24 -.9 -1.5 +5.1/C EmMktsK EM 31.92 -.7 -2.6 +8.5/A EmergEMEA EM 10.05 -2.6 -2.9 +6.5/B EmergingAsia PJ 44.35 +1.8 -1.5 +6.9/B EqDividendInc LV 27.14 +1.3 -1.8 +7.2/C EqDividendIncK LV 27.14 +1.3 -1.7 +7.3/C EqIncome LV 57.85 +2.1 -2.1 +6.5/D EqIncomeK LV 57.82 +2.1 -2.0 +6.7/D Europe ES 41.84 -.5 -1.2 +3.3/C ExMktIdxInPr MB 65.11 +4.0 +5.1 +9.5/A ExMktIdxInv MB 65.13 +4.0 +5.1 +9.4/A ExMktIdxPr MB 65.13 +4.0 +5.1 +9.4/A ExprtMltntnl LB 21.93 +1.3 -1.3 +7.7/D ExprtMltntnlK LB 21.89 +1.3 -1.2 +7.8/D Fidelity LG 47.54 +3.9 +5.1 +10.0/D FidelityK LG 47.54 +3.9 +5.2 +10.1/D FltngRtHiInc BL 9.50 +.2 +2.1 +3.6/C FltngRtHiInc BL 9.63 +.1 +1.7 +3.6/B FocedHiInc HY 8.43 -.3 -1.6 +3.3/D FocusedStock LG 25.11 +6.1 +10.9 +12.8/B FourinOneIdx AL 45.02 +2.2 +1.7 +7.6/A Frdm 2005 TA 12.34 +.8 ... +4.1/B Frdm 2010 TA 15.71 +1.0 +.2 +4.8/A Frdm 2015 TD 13.10 +1.2 +.5 +5.4/A Frdm 2020 TE 16.28 +1.4 +.7 +5.9/A Frdm 2025 TG 14.20 +1.5 +.9 +6.2/A Frdm 2030 TH 17.81 +1.7 +1.2 +7.2/A Frdm 2035 TI 15.09 +1.9 +1.7 +8.0/A Frdm 2040 TJ 10.60 +2.1 +1.8 +8.0/A Frdm 2045 TK 12.02 +2.1 +1.8 +8.1/A Frdm 2050 TN 12.09 +2.0 +1.8 +8.1/A Frdm 2055 TL 13.65 +2.0 +1.7 +8.0/A Frdm Inc RI 11.57 +.7 -.4 +3.4/B FrdmIdx2055Inv TL 15.34 +2.4 +1.8 +7.8/B GNMA GI 11.09 +.3 -1.7 +.8/A GlbCmdtyStk SN 13.90 +2.6 +5.5 +4.0/B GlbHiInc HY 9.53 -.9 -1.2 +4.6/A GlbexUSIdxIns FB 13.51 -.1 -.2 +4.5/B GlbexUSIdxInsPr FB 13.51 -.1 -.2 +4.5/B GlbexUSIdxPr FB 13.50 -.1 -.3 +4.5/B GlobalEqIncome WS 14.28 +2.1 -1.2 +5.7/D GlobalexUSIdx FB 13.22 -.1 -.2 +4.5/B GovernmentInc GI 9.94 +.5 -1.9 +.5/B GrDiscv LG 35.48 +5.5 +9.0 +14.0/A GrDiscvK LG 35.51 +5.5 +9.0 +14.2/A GrStrategies MG 43.23 +3.9 +5.1 +7.8/D GrStrategiesK MG 43.55 +3.9 +5.2 +7.9/D GroCo LG 18.48 +6.6 +11.1 +17.3/A GroCo LG 197.63 +6.6 +10.6 +16.9/A GroCoK LG 197.67 +6.6 +10.7 +17.0/A Growth&Inc LB 38.06 +3.2 +.8 +8.4/D Growth&IncK LB 38.02 +3.2 +.8 +8.5/D HighIncome HY 8.82 +.2 +.4 +4.9/A Independence LG 39.53 +3.8 +6.0 +7.1/E IndependenceK LG 39.55 +3.8 +6.0 +7.2/E InfPrtBd IP 11.72 +.2 -1.4 +1.0/C InfPrtBdIdxPrm IP 9.70 +.2 -1.3 +1.3/B In-ProtBondA m IP 11.56 +.2 -1.6 +.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 68

In-ProtBondI IP 11.68 +.2 -1.5 +.9/C IntermediateBd CI 10.54 +.2 -1.5 +1.0/D InternationalVa FV 8.94 -1.4 -1.3 +1.9/D IntlCptlApprec FG 21.21 +1.7 +.7 +8.1/A IntlDiscv FG 45.55 +.4 -.2 +5.0/D IntlEnhIdx FV 10.21 -.6 +.7 +5.8/A IntlGr FG 16.29 +1.9 +.9 +5.6/C IntlGr FG 13.75 +1.8 +.4 +5.3/C IntlIdxInstl FB 43.31 -.2 +.4 +4.4/B IntlIdxInstlPrm FB 43.31 -.2 +.4 +4.4/B IntlIdxInv FB 43.30 -.2 +.3 +4.2/B IntlIdxPremium FB 43.31 -.2 +.4 +4.4/B IntlRlEstt GR 11.79 +.2 +1.2 +5.6/A IntlSmCp FQ 30.18 -.1 +.9 +10.9/A IntlSmCp FR 18.59 -.4 +3.5 +9.1/B IntlSmCpOpps FR 19.96 -.6 +3.2 +10.1/B IntlVal FV 10.59 -1.4 -.9 +2.2/D IntrmGovtInc GI 10.20 +.3 -1.2 +.2/C IntrmMuniInc MI 10.19 +.4 -.9 +2.1/C IntrmTrBdIdPrm GI 10.30 +.4 -2.6 +.4/C InvmGradeBd CI 10.91 +.3 -2.0 +2.0/A InvmGradeBd CI 7.68 +.2 -2.2 +1.5/B Japan JS 15.79 +.5 +2.2 +8.9/C JapanSmlrCo JS 19.26 +1.5 +1.6 +14.6/A LTTrsBdIdxPrm GL 12.41 +.9 -5.5 +1.8/B LargeCapStock LB 34.06 +3.5 +1.8 +8.8/C LatinAmerica LS 23.18 -10.9 -5.3 +2.6/D LgCpCorEnhIdx LB 15.22 +3.9 +3.8 +10.4/B LgCpGrEnhIdx LG 19.95 +5.3 +5.4 +12.2/C LgCpValEnhIdx LV 13.25 +1.8 +.4 +8.5/B LimitedTermGov GS 9.75 +.2 -.7 +.1/C LowPrStk MV 55.28 +.9 +1.4 +7.7/B LowPrStkK MV 55.25 +.9 +1.4 +7.8/B LtdTrmMuniInc MS 10.42 +.3 -.2 +1.0/B LvrgdCoStk MB 35.16 +5.8 +5.1 +6.2/D LvrgdCoStkK MB 35.25 +5.8 +5.1 +6.3/C MAMunicipalInc MT 11.91 +.5 -1.4 +2.5/A Magellan LG 105.54 +4.0 +5.8 +11.4/C MagellanK LG 105.38 +4.0 +5.8 +11.5/C MegaCapStock LB 17.66 +3.5 +1.3 +8.6/D MichiganMuniInc SL 11.94 +.6 -1.2 +2.5/A MidCapIdxIns MB 21.48 +3.1 +2.4 +8.5/B MidCapIdxPrm MB 21.48 +3.2 +2.4 +8.5/B MidCapStock MG 39.49 +2.9 +3.3 +8.6/C MidCapStockK MG 39.51 +2.9 +3.3 +8.7/C MidCapValue MV 24.69 +1.6 -2.9 +4.9/E MidCpEnhIdx MB 15.85 +2.6 +1.3 +8.0/B MinnesotaMnInc SM 11.36 +.3 -1.3 +2.1/C MortgageSecs CI 10.88 +.4 -1.6 +1.0/D MrylndMuniInc SL 11.09 +.4 -1.6 +2.5/B MuniInc ML 12.71 +.7 -1.4 +3.0/C MuniInc2019 MS 10.54 +.1 +.3 +1.2/B NJMunicipalInc MJ 11.60 +.5 -1.1 +3.3/B NYMuniInc MY 12.87 +.5 -1.5 +2.5/C NasdCmpIdx LG 97.72 +6.1 +7.8 +14.5/A NewMillennium LB 41.34 +2.8 +3.9 +9.7/B NewMktsInc EB 15.34 -1.5 -3.8 +5.2/A Nordic MQ 52.10 +2.8 -2.2 +5.8/B OTCPortfolio LG 12.14 +7.7 +10.5 +17.1/A OTCPortfolioK LG 12.31 +7.8 +10.6 +17.3/A OhioMunilInc MO 11.85 +.5 -1.6 +2.9/A Overseas FG 51.00 +.9 +.6 +6.6/B OverseasK FG 50.91 +.9 +.7 +6.7/B PacicBasin DP 35.45 +3.1 -.1 +10.5/A PennsylvnMnInc MP 10.91 +.4 -1.1 +2.6/B Puritan MA 23.98 +3.0 +2.8 +7.8/A PuritanK MA 23.97 +3.0 +2.8 +7.9/A RealEstInv SR 40.04 +4.7 -4.1 +4.6/A RealEstateEq SR 12.25 +4.6 -4.3 +2.9/C RlEstateIdxPrm SR 14.85 +5.2 -4.2 +3.5/C RlEsttInc SR 10.84 +1.5 -.6 +5.1/A RlEsttInc SR 11.76 +1.9 -1.9 +5.1/A SCGrth SG 27.75 +4.9 +12.2 +15.1/A SCValue SV 20.47 +1.7 +.7 +9.6/B STTrsBdIdxPrm GS 10.19 +.2 -.7 +.3/B ShTrmBd CS 8.51 +.3 -.2 +.8/C ShrtDurHiInc HY 9.42 +.2 +.4 +2.8/D SmCapIdxIns SB 21.66 +4.9 +6.6 +10.9/B SmCapIdxInv SB 21.62 +5.0 +6.5 +10.7/B SmCpDiscv SB 12.83 +2.7 +2.5 +6.2/E SmCpDiscv SB 30.62 +2.9 +2.4 +6.5/E SmCpEnhIdx SB 14.42 +4.6 +5.7 +8.6/C SmCpOpps SB 15.03 +4.2 +7.1 +8.7/C SmallCapStock SB 20.12 +2.2 +2.6 +7.4/D StkSelorAllCp LG 46.21 +4.1 +5.2 +10.6/D StkSelorSmCp SB 28.25 +4.2 +6.8 +8.5/C StkSlrLgCpVal LV 20.56 +2.1 -.8 +6.2/D StratDivInc AL 14.98 +2.7 -1.2 +6.6/C StratRlRet XY 8.96 +1.5 +.9 +1.7/E TaxFreeBond ML 11.26 +.5 -1.4 +3.0/B TelecomandUtls SU 25.06 -1.2 -1.2 +5.8/B TotalBond CI 10.34 +.2 -1.8 +2.1/A TotalEmMkts EM 13.10 -1.7 -3.3 +6.9/B Trend LG 105.23 +5.6 +8.2 +13.4/B TtlIntlEq FG 9.25 +.2 -.6 +5.3/C TtlMktIdxF LB 78.53 +3.8 +3.2 +10.6/A TtlMktIdxInsPrm LB 78.51 +3.8 +3.2 +10.6/A TtlMktIdxInstl LB 78.52 +3.8 +3.2 +10.6/A TtlMktIdxInv LB 78.52 +3.8 +3.2 +10.6/B TtlMktIdxPrm LB 78.53 +3.8 +3.2 +10.6/A USBdIdxF CI 11.21 +.3 -2.3 +1.2/C USBdIdxIns CI 11.21 +.3 -2.3 +1.2/C USBdIdxInsPrm CI 11.21 +.3 -2.3 +1.2/C USBdIdxInv CI 11.21 +.2 -2.3 +1.1/D USBdIdxPrm CI 11.21 +.3 -2.3 +1.2/C ValDiscv LV 28.56 +1.0 -1.3 +6.1/D ValDiscvK LV 28.59 +1.0 -1.2 +6.3/D Value MV 11.93 +1.8 -1.5 +4.1/E ValueK MV 11.94 +1.8 -1.5 +4.2/E ValueStrategies LV 41.22 +2.5 -2.0 +5.5/E Worldwide WS 28.10 +3.7 +6.4 +9.2/AFidelity AdvisorAssetMgr60%A m MA 12.67 +1.8 +1.1 +5.7/B AssetMgr70%A m MA 22.76 +2.0 +1.7 +6.4/B AssetMgr70%C m MA 22.62 +1.9 +1.3 +5.6/C AssetMgr70%I MA 22.81 +2.1 +1.8 +6.7/A AssetMgr70%M m MA 22.76 +2.0 +1.6 +6.1/B BalancedA m MA 21.30 +2.7 +2.4 +6.9/A BalancedC m MA 21.14 +2.7 +2.1 +6.1/B BalancedI MA 21.72 +2.8 +2.6 +7.2/A BalancedM m MA 21.54 +2.8 +2.3 +6.6/A BiotechnologyA m SH 26.80 +6.8 +6.7 -1.5/D BiotechnologyI SH 28.35 +6.8 +6.9 -1.2/D BiotechnologyM m SH 25.39 +6.7 +6.6 -1.8/E CAMuniIncI MC 12.69 +.7 -1.2 +2.6/D CapitalDevA m LB 16.27 +3.5 +1.8 +8.5/D CapitalDevO LB 16.84 +3.6 +1.9 +8.8/C ConsumerDscrtA m CD 27.06 +3.7 +7.0 +10.5/B ConsumerStplsA m CC 75.76 -1.6 -12.0 +.2/E ConsumerStplsC m CC 73.68 -1.7 -12.2 -.6/E ConsumerStplsI CC 76.33 -1.6 -11.9 +.4/D ConsumerStplsM m CC 75.03 -1.6 -12.1 -.1/E CorporateBondI TW 11.18 +.1 -3.0 +2.6/B DiverIntlA m FG 23.53 +1.0 -.5 +3.9/E DiverIntlC m FG 22.53 +.9 -.8 +3.1/E DiverIntlI FG 23.91 +1.0 -.4 +4.2/E DiverIntlM m FG 23.37 +1.0 -.6 +3.6/E DiversiedStkA m LB 26.40 +4.3 +6.7 +10.5/B DiversiedStkO LB 27.13 +4.4 +6.8 +10.8/A DividendGrowthA m LB 17.28 +1.3 -1.0 +6.5/E DividendGrowthC m LB 16.34 +1.2 -1.3 +5.7/E DividendGrowthI LB 18.23 +1.4 -.9 +6.7/E DividendGrowthM m LB 17.20 +1.4 -1.0 +6.2/E EmMktsIncA m EB 13.49 -1.6 -3.9 +4.8/A EmMktsIncC m EB 13.60 -1.6 -4.2 +4.1/B EmMktsIncI EB 13.23 -1.5 -3.8 +5.2/A EmMktsIncM m EB 13.43 -1.6 -3.9 +4.8/A EmergingAsiaA m PJ 40.48 +1.8 -1.5 +6.9/C EmergingAsiaC m PJ 36.74 +1.8 -1.8 +6.1/D EmergingAsiaI PJ 41.73 +1.9 -1.4 +7.2/B EmergingMktsA m EM 29.33 -.7 -2.8 +7.7/A EmergingMktsC m EM 27.87 -.8 -3.1 +6.9/B EmergingMktsI EM 29.49 -.7 -2.7 +8.1/A EmergingMktsM m EM 29.09 -.8 -2.9 +7.4/A EnergyA m EE 37.45 +5.2 +8.8 +1.9/A EnergyC m EE 34.38 +5.1 +8.5 +1.2/A EnergyI EE 39.48 +5.2 +8.9 +2.2/A EnergyM m EE 38.31 +5.2 +8.7 +1.7/A EquityGrowthA m LG 11.90 +5.5 +9.0 +13.9/A EquityGrowthC m LG 10.17 +5.5 +8.7 +13.0/B EquityGrowthI LG 13.03 +5.5 +9.1 +14.2/A EquityGrowthM m LG 11.69 +5.5 +8.9 +13.6/A EquityIncomeA m LV 31.57 +1.3 -2.0 +6.0/D EquityIncomeC m LV 31.77 +1.2 -2.3 +5.2/E EquityIncomeI LV 33.00 +1.3 -1.9 +6.3/D EquityIncomeM m LV 32.27 +1.3 -2.1 +5.8/E EquityValueA m LV 18.71 +.9 -1.4 +5.7/E FinancialSvcsA m SF 22.03 +1.6 +.7 +10.5/C FinancialSvcsC m SF 20.61 +1.5 +.4 +9.6/C FinancialSvcsM m SF 21.79 +1.5 +.6 +10.2/C FltngRtHiIncA m BL 9.64 +.1 +1.6 +3.3/C FltngRtHiIncC m BL 9.64 +.1 +1.3 +2.6/E FltngRtHiIncI BL 9.62 +.1 +1.7 +3.6/C FltngRtHiIncM m BL 9.63 +.1 +1.6 +3.3/C Freedom2005A m TA 11.66 +.8 -.2 +3.8/C Freedom2005I TA 11.74 +.9 ... +4.1/B Freedom2010A m TA 12.12 +1.0 +.1 +4.4/A Freedom2010M m TA 12.08 +1.0 +.1 +4.2/B Freedom2015A m TD 12.24 +1.3 +.4 +5.1/A Freedom2015C m TD 12.13 +1.2 ... +4.3/C Freedom2015I TD 12.33 +1.2 +.4 +5.3/A Freedom2015M m TD 12.21 +1.2 +.2 +4.8/B Freedom2020A m TE 13.38 +1.4 +.6 +5.5/A Freedom2020C m TE 13.27 +1.3 +.2 +4.7/C Freedom2020I TE 13.48 +1.4 +.6 +5.7/A Freedom2020M m TE 13.38 +1.4 +.5 +5.2/A Freedom2025A m TG 13.43 +1.5 +.7 +5.8/B Freedom2025C m TG 13.24 +1.5 +.5 +5.0/D Freedom2025I TG 13.55 +1.5 +.8 +6.0/A Freedom2025M m TG 13.46 +1.5 +.6 +5.5/B Freedom2030A m TH 14.60 +1.8 +1.1 +6.6/A Freedom2030C m TH 14.35 +1.7 +.7 +5.8/C Freedom2030I TH 14.69 +1.8 +1.2 +6.9/A Freedom2030M m TH 14.53 +1.7 +1.0 +6.4/B Freedom2035A m TI 14.33 +2.1 +1.6 +7.4/A Freedom2035C m TI 13.94 +2.0 +1.3 +6.6/C Freedom2035I TI 14.43 +2.1 +1.7 +7.7/A Freedom2035M m TI 14.19 +2.0 +1.4 +7.1/B Freedom2040A m TJ 15.35 +2.2 +1.7 +7.5/B Freedom2040C m TJ 14.96 +2.0 +1.3 +6.7/C Freedom2040I TJ 15.45 +2.2 +1.8 +7.8/A Freedom2040M m TJ 15.27 +2.1 +1.5 +7.2/B Freedom2045A m TK 11.97 +2.1 +1.6 +7.5/C Freedom2045I TK 12.05 +2.1 +1.8 +7.8/B Freedom2045M m TK 11.87 +2.1 +1.5 +7.2/C Freedom2050A m TN 11.94 +2.1 +1.6 +7.5/B Freedom2050I TN 12.02 +2.1 +1.7 +7.8/B Freedom2050M m TN 11.87 +2.1 +1.5 +7.2/C Freedom2055A m TL 13.17 +2.2 +1.6 +7.5/C Freedom2055I TL 13.22 +2.1 +1.7 +7.8/B FreedomIncomeA m RI 10.86 +.6 -.4 +3.1/C FreedomIncomeI RI 10.89 +.7 -.3 +3.3/B GlblCapApprecI SW 19.76 +2.5 +2.6 +8.4/C GlobalCmdtyStkI SN 13.91 +2.6 +5.5 +4.2/B GovernmentIncA m GI 9.95 +.3 -2.0 +.1/D GovernmentIncC m GI 9.95 +.3 -2.3 -.6/E GovernmentIncI GI 9.95 +.4 -1.9 +.4/B GovernmentIncM m GI 9.95 +.3 -2.0 +.2/C Growth&IncomeA m LB 28.55 +3.1 +.6 +8.0/D Growth&IncomeC m LB 26.76 +3.1 +.3 +7.2/E Growth&IncomeM m LB 28.56 +3.1 +.5 +7.8/D GrowthOppsA m LG 71.13 +7.1 +9.9 +13.2/B GrowthOppsC m LG 62.27 +7.0 +9.6 +12.4/B GrowthOppsI LG 76.16 +7.1 +10.0 +13.5/B GrowthOppsM m LG 70.67 +7.1 +9.8 +13.0/B HealthCareA m SH 47.92 +5.5 +12.4 +4.9/B HealthCareC m SH 38.48 +5.4 +12.0 +4.1/B HealthCareI SH 52.00 +5.5 +12.5 +5.2/B HealthCareM m SH 44.84 +5.4 +12.2 +4.6/B HighIncAdvtgA m HY 11.28 +1.2 +.8 +5.5/A HighIncAdvtgC m HY 11.26 +1.2 +.5 +4.7/A HighIncAdvtgI HY 10.57 +1.2 +.8 +5.7/A HighIncAdvtgM m HY 11.34 +1.2 +.8 +5.5/A HighIncomeA m HY 7.69 -.1 -.7 +3.5/C HighIncomeC m HY 7.66 -.3 -1.0 +2.7/E HighIncomeI HY 7.70 -.1 -.7 +3.7/C HighIncomeM m HY 7.67 -.1 -.8 +3.5/C IndustrialsA m ID 42.20 +3.3 +.7 +9.7/C IndustrialsC m ID 37.76 +3.3 +.4 +8.9/C IndustrialsI ID 44.38 +3.3 +.8 +10.0/B IndustrialsM m ID 41.25 +3.3 +.6 +9.4/C IntermMuniIncA m MI 10.20 +.4 -1.0 +1.8/D IntermMuniIncI MI 10.21 +.4 -.9 +2.0/C IntlCapitalAppA m FG 19.87 +1.6 +.6 +7.6/B IntlCapitalAppC m FG 17.53 +1.6 +.3 +6.8/B IntlCapitalAppM m FG 19.38 +1.7 +.5 +7.4/B IntlDiscvA m FG 45.25 +.4 -.4 +4.6/D IntlDiscvI FG 45.44 +.4 -.2 +5.0/D IntlGrA m FG 13.66 +1.8 +.4 +5.0/D IntlGrC m FG 13.41 +1.7 +.1 +4.2/E IntlGrI FG 13.72 +1.8 +.4 +5.3/C IntlSmCapOppsI FR 19.93 -.6 +3.2 +10.1/B IntlSmallCapA m FQ 29.63 -.2 +.8 +10.6/A IntlSmallCapI FQ 30.37 -.2 +.9 +11.0/A InvestmentGrBdA m CI 7.67 +.2 -2.3 +1.2/C InvestmentGrBdI CI 7.69 +.2 -2.2 +1.5/B LargeCapA m LB 33.83 +3.6 +1.7 +8.7/C LargeCapC m LB 30.63 +3.5 +1.5 +7.9/D LargeCapI LB 35.41 +3.6 +1.8 +9.0/C LargeCapM m LB 33.75 +3.6 +1.6 +8.4/D LeveragedCoStkA m MB 44.84 +5.1 +3.4 +5.2/D LeveragedCoStkC m MB 40.03 +5.0 +3.1 +4.5/E LeveragedCoStkI MB 45.85 +5.1 +3.5 +5.5/D LeveragedCoStkM m MB 43.38 +5.0 +3.3 +5.0/D LimitedTermBdA m CS 11.25 +.3 -.9 +.8/C LimitedTermBdC m CS 11.23 +.2 -1.1 .../E LimitedTermBdI CS 11.28 +.3 -.8 +1.0/C LimitedTermBdM m CS 11.26 +.2 -.8 +.8/C LtdTermMuniIncA m MS 10.44 +.3 -.4 +.7/C LtdTermMuniIncI MS 10.42 +.2 -.3 +.9/B MaterialsA m SN 85.22 +4.9 -1.0 +6.5/A MaterialsC m SN 82.14 +4.9 -1.3 +5.7/A MaterialsI SN 85.47 +5.0 -.9 +6.8/A MegaCapStockA m LB 17.48 +3.4 +1.2 +8.3/D MegaCapStockI LB 17.67 +3.5 +1.3 +8.6/D MidCapIIA m MB 21.23 +2.3 +3.3 +8.4/B MidCapIIC m MB 18.87 +2.3 +3.0 +7.6/B MidCapIII MB 21.92 +2.4 +3.5 +8.7/B MidCapIIM m MB 20.69 +2.3 +3.2 +8.1/B MidCapValueA m MV 24.32 +1.5 -3.0 +4.6/E MortgageSecI CI 10.84 +.4 -1.7 +1.0/D NewInsA m LG 32.94 +4.5 +7.3 +12.3/C NewInsC m LG 28.84 +4.5 +7.0 +11.4/C NewInsI LG 33.68 +4.5 +7.4 +12.5/B NewInsM m LG 31.85 +4.5 +7.2 +12.0/C NewInsZ LG 33.73 +4.6 +7.5 +12.7/B OverseasA m FG 24.94 +.9 +.4 +4.0/E OverseasI FG 25.47 +.9 +.5 +4.3/D OverseasM m FG 25.61 +.9 +.3 +3.8/E RealEstateA m SR 20.76 +4.6 -4.7 +2.3/D RealEstateI SR 20.96 +4.6 -4.6 +2.6/D RealEstateM m SR 20.74 +4.5 -4.8 +2.1/D RlEstIncA m SR 11.70 +2.0 -1.9 +4.9/A RlEstIncC m SR 11.56 +1.9 -2.3 +4.1/B RlEstIncI SR 11.72 +1.9 -1.9 +5.1/A RlEstIncM m SR 11.70 +1.9 -2.0 +4.8/A SCGrthA m SG 26.66 +4.9 +12.1 +14.8/A SCGrthC m SG 23.89 +4.8 +11.8 +13.9/A SCGrthI SG 27.82 +4.9 +12.2 +15.1/A SCGrthM m SG 25.83 +4.8 +12.0 +14.5/A SCValueA m SV 20.09 +1.7 +.6 +9.3/B SCValueI SV 20.47 +1.7 +.7 +9.6/B SCValueM m SV 19.62 +1.7 +.6 +9.1/C SeriesGrOpps LG 14.07 +7.4 +10.4 +14.1/A SeriesSmallCap SB 12.17 +1.9 +2.2 +5.2/E SmallCapA m SB 26.21 +1.6 +1.5 +4.7/E SmallCapC m SB 19.71 +1.5 +1.2 +3.9/E SmallCapI SB 28.78 +1.6 +1.7 +5.0/E SmallCapM m SB 24.23 +1.6 +1.5 +4.4/E StgIncA m MU 12.07 -.2 -.8 +3.5/B StgIncC m MU 12.04 -.2 -1.1 +2.8/C StgIncI MU 12.23 -.2 -.8 +3.7/A StgIncM m MU 12.06 -.2 -.8 +3.5/B StockSelAllCpA m LG 46.22 +4.1 +5.0 +10.3/D StockSelAllCpI LG 46.23 +4.1 +5.1 +10.6/D StockSelAllCpK LG 46.22 +4.1 +5.2 +10.7/D StockSelAllCpM m LG 46.18 +4.0 +4.9 +10.0/D StockSlrMidCp MG 41.92 +3.4 +4.9 +8.5/D StockSlrMidCpA m MG 40.19 +3.4 +4.8 +8.3/D StockSlrMidCpC m MG 36.64 +3.3 +4.5 +7.4/D StockSlrMidCpI MG 42.00 +3.4 +4.9 +8.5/D StockSlrMidCpM m MG 40.40 +3.4 +4.7 +8.0/D StratDiv&IncA m AL 14.89 +2.6 -1.4 +6.3/C StratDiv&IncC m AL 14.81 +2.6 -1.7 +5.5/D StratDiv&IncI AL 14.94 +2.6 -1.3 +6.5/C StratDiv&IncM m AL 14.88 +2.6 -1.4 +6.0/C StrategicRlRetI XY 8.94 +1.6 +.9 +1.7/E TechnologyA m ST 59.95 +7.2 +12.0 +21.6/B TechnologyC m ST 50.89 +7.1 +11.6 +20.7/B TechnologyM m ST 56.86 +7.2 +11.9 +21.3/B TotalBondA m CI 10.34 +.1 -2.0 +1.8/B TotalBondC m CI 10.35 +.1 -2.2 +1.0/D TotalBondI CI 10.32 +.1 -1.9 +2.0/A TotalBondM m CI 10.33 +.2 -1.9 +1.8/B UtilitiesA m SU 30.02 +1.0 +3.4 +7.8/A UtilitiesC m SU 29.37 +1.0 +3.1 +7.0/B ValueA m MV 25.09 +1.7 -1.8 +4.8/E ValueStratsA m LV 35.40 +2.5 -2.2 +5.2/E ValueStratsI LV 38.71 +2.5 -2.0 +5.4/E ValueStratsK LV 41.19 +2.5 -2.0 +5.6/E ValueStratsM m LV 37.23 +2.4 -2.2 +4.9/EFidelity SelectAdvisorGoldA m SP 18.87 -1.7 -6.8 +4.2/C AdvisorGoldC m SP 17.66 -1.7 -7.0 +3.5/C AdvisorGoldI SP 19.38 -1.6 -6.6 +4.6/C AirTransp ID 78.48 +3.4 -1.4 +12.1/A Banking SF 33.98 +2.3 +3.9 +13.5/B Biotechnology SH 225.80 +7.1 +7.4 -.7/D Brkrg&InvmtMgmt SF 81.20 +3.7 +4.4 +8.6/D Chemicals SN 165.90 +5.8 -.8 +11.7/A CommsEquip ST 37.43 +.7 +10.7 +9.0/E Computers ST 94.24 +5.1 +6.4 +12.2/E Const&Hsg MG 58.62 +4.8 -5.0 +8.4/D ConsumerDiscret CD 43.69 +3.7 +7.1 +11.1/A ConsumerFinance SF 15.90 +3.3 +2.5 +9.6/C ConsumerStaples CC 76.49 -1.6 -11.9 +.4/D Defense&Aero ID 177.26 +.8 +9.3 +17.9/A Energy EE 48.74 +5.3 +9.1 +2.4/A EnergyService EE 48.37 +3.7 +6.7 -3.4/C Envir&AltEngy ID 25.03 +1.3 -2.8 +10.2/B FinancialSvcs SF 112.34 +1.5 +.8 +10.7/B Gold SP 19.38 -1.6 -6.7 +4.5/C HealthCare SH 242.68 +5.5 +12.5 +5.0/B HealthCareSvcs SH 90.40 +2.2 +6.3 +8.3/A ITServices ST 60.00 +5.2 +11.9 +17.1/D Industrials ID 35.51 +3.3 +.8 +10.0/B Insurance SF 67.44 -1.2 -3.3 +10.2/C Leisure CD 160.90 +1.8 +2.5 +10.4/B Materials SN 85.64 +5.0 -.9 +6.8/A MedTech&Devcs SH 48.28 +6.4 +14.9 +15.3/A Multimedia CD 72.19 +1.2 -3.7 +3.5/D NaturalGas EE 25.07 +4.9 +5.2 -7.4/D NaturalRes EE 31.59 +4.7 +5.0 +.1/A Pharmaceuticals SH 18.98 +1.6 +2.9 -4.1/E Retailing CD 14.80 +6.6 +11.1 +16.2/A Semicon ST 11.65 +10.3 +10.5 +23.4/A Swre&ITSvcs ST 18.23 +7.3 +10.0 +18.5/C Technology ST 180.44 +7.2 +11.7 +21.8/A Telecom SC 53.89 -4.6 -7.2 +4.3/A Transportation ID 99.80 +5.1 +.7 +11.7/A Utilities SU 82.11 +1.1 +3.4 +8.2/A Wireless SC 9.92 +.5 -1.0 +7.4/AFiera CapitalSTRONGNtnCcyIns CR 16.56 -1.3 -2.1 -1.0/D SmMidCapGrInstl MG 21.76 +3.3 +7.1 +7.8/DFirst EagleGlbA m IH 59.39 +1.1 +.6 +5.9/A GoldA m SP 15.99 -2.4 -5.5 +2.5/D OverseasA m FB 24.54 -.1 -.6 +3.8/C USValA m LB 20.45 +1.7 +1.8 +7.2/E USValI LB 20.78 +1.7 +1.9 +7.5/D ofAmericaI MB 36.47 +3.0 +.2 +3.2/E ofAmericaY b MB 36.36 +3.0 +.1 +2.9/EFirst InvestorsEqIncA m LV 10.79 +2.4 -.3 +7.1/C ForIncA m HY 2.43 -.4 -.8 +3.3/D GlbA m WS 8.60 +2.3 +2.9 +6.6/C GovtA m GI 10.09 +.3 -2.0 -.4/E GrandIncA m LV 23.57 +2.8 -.7 +5.1/E IntlA m FG 16.24 +3.1 -.9 +6.2/B InvmGradeA m TW 9.22 +.1 -3.0 +1.5/E OppA m MB 41.55 +3.0 -.2 +5.0/D SelGrA m LG 12.66 +4.9 +6.1 +11.8/C SpecSitsA m SV 32.62 +4.0 +2.1 +8.0/D TEIncA m MI 9.19 +.4 -1.0 +1.5/E TENYA m MY 13.83 +.4 -1.2 +1.8/E TEOppsA m ML 16.10 +.4 -1.5 +1.9/E TtlRetA m MA 19.90 +1.7 -1.4 +3.3/EFirst WesternFI CI 9.58 +.2 -1.3 +2.2/A ShrtDrBd CS 9.81 +.1 ... +1.6/AFirsthandTechOpps ST 11.75 +7.7 +17.7 +21.1/BFort PittCptlTtlRet d LB 27.19 +4.6 +4.2 +12.2/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.3 +.1/C AdjUSGvtScC m GS 8.16 +.2 +.1 -.5/E AlbmTxFrIncA m SL 10.56 +.5 -.8 +2.0/C AlbmTxFrIncA m SL 10.85 +.5 -.8 +1.8/C AlbmTxFrIncAdv SL 10.59 +.4 -.8 +2.1/B AlbmTxFrIncC m SL 10.74 +.4 -1.0 +1.5/E BalA m MA 12.14 +1.5 -.4 +5.0/D BalAdv MA 12.17 +1.5 -.3 +5.3/C BalC m MA 12.04 +1.4 -.6 +4.2/D BalSheetInvmA m MV 39.43 +1.4 +.5 +7.4/B BalSheetInvmAdv MV 40.78 +1.4 +.6 +7.6/B BalSheetInvmC m MV 37.69 +1.3 +.2 +6.6/C BiotechDiscvA m SH 153.48 +5.7 +2.1 -3.1/E BiotechDiscvAdv SH 157.08 +5.7 +2.2 -2.8/E CAHYMuniA m MC 10.65 +.8 -.8 +4.0/A CAHYMuniAdv MC 10.67 +.7 -.7 +4.0/A CAHYMuniC m MC 10.73 +.7 -1.0 +3.4/B CAIntTrTFIncA m MF 11.77 +.5 -.7 +2.0/C CAIntTrTFIncAdv MF 11.80 +.5 -.7 +2.1/C CAIntTrTFIncC m MF 11.82 +.4 -.9 +1.4/D CATxFrIncA m MC 7.29 +.7 -1.2 +3.1/C CATxFrIncAdv MC 7.28 +.9 -1.1 +3.2/B CATxFrIncC m MC 7.28 +.8 -1.3 +2.6/D ChinaWldA m CH 23.48 +4.2 +8.5 +5.6/D ChinaWldAdv CH 23.65 +4.2 +8.6 +5.9/C ClrdTxFrIncA m SL 11.30 +.4 -.6 +1.8/C ClrdTxFrIncAdv SL 11.30 +.5 -.6 +1.9/C ClrdTxFrIncC m SL 11.44 +.4 -.9 +1.2/E CnctTxFrIncA m SL 10.06 +.5 -.5 +1.5/D CnsrvAllcA m CA 14.98 +.9 +1.0 +3.3/D CnsrvAllcC m CA 14.66 +.8 +.7 +2.5/E CnsrvAllcR b CA 14.91 +.9 +.9 +3.0/D CnvrtSecA m CV 21.12 +4.3 +8.8 +9.9/A CnvrtSecAdv CV 21.13 +4.4 +8.9 +10.2/A CnvrtSecC m CV 20.78 +4.3 +8.5 +9.1/A CorfolioAllcA m XM 20.43 +2.4 +3.8 +7.7/B CorfolioAllcC m XM 20.12 +2.4 +3.6 +6.9/C DevMktsA m EM 21.17 -.8 -3.7 +7.3/A DevMktsAdv EM 21.08 -.8 -3.6 +7.6/A DevMktsC m EM 20.50 -.9 -3.9 +6.5/B DynaTechA m LG 74.10 +6.7 +13.3 +16.8/A DynaTechAdv LG 76.23 +6.7 +13.4 +17.1/A DynaTechC m LG 62.31 +6.6 +13.0 +16.0/A DynaTechR b LG 72.09 +6.7 +13.2 +16.5/A DynaTechR6 LG 76.89 +6.7 +13.5 +17.3/A EMSmCpA m EM 14.64 -2.7 -3.0 +4.4/D EMSmCpAdv EM 14.81 -2.6 -2.9 +4.6/C EMSmCpC m EM 13.95 -2.7 -3.3 +3.6/D EmergMktDbtOpps EB 11.65 -1.9 -.3 +5.9/A EqIncA m LV 25.26 +2.6 +1.0 +8.2/B EqIncC m LV 25.03 +2.5 +.7 +7.4/C FdrIntTrTFIncA m MI 11.89 +.3 -1.0 +1.6/D FdrIntTrTFIncAd MI 11.92 +.3 -.9 +1.7/D FdrIntTrTFIncC m MI 11.93 +.3 -1.2 +1.1/E FdrLtdTrTFIncA m MS 10.27 +.3 +.2 +.4/E FdrTFIncA m ML 11.71 +.5 -.7 +2.0/E FdrTFIncAdv ML 11.72 +.5 -.7 +2.2/D FdrTFIncC m ML 11.70 +.4 -1.0 +1.5/E FloridaTFIncA m SL 10.42 +.4 -.2 +1.5/E FloridaTFIncC m SL 10.65 +.3 -.5 +1.0/E FltngRtDlyAcsA m BL 8.76 +.3 +1.8 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +2.0 +3.6/C FltngRtDlyAcsC m BL 8.76 +.2 +1.6 +2.8/D FndngsAlA m AL 14.45 +.3 -.6 +3.9/E FndngsAlAd AL 14.55 +.3 -.5 +4.2/E FndngsAlC m AL 14.19 +.2 -1.0 +3.1/E FocedCorEqA m LG 16.94 +4.4 +4.8 +3.5/E FrgnA m FV 7.98 -.6 -1.1 +2.6/C FrgnAdv FV 7.86 -.6 -1.1 +2.9/C FrgnC m FV 7.78 -.8 -1.5 +1.8/D FrgnR b FV 7.82 -.6 -1.3 +2.4/D FrgnR6 FV 7.86 -.6 -1.0 +3.1/C FrgnSmlrCoA m FA 20.82 +.6 +2.1 +6.5/C GlbBalA1 m IH 3.14 -.3 -.5 +2.1/E GlbBalAdv IH 3.15 -.3 -.4 +2.4/D GlbBalC m IH 3.11 -.3 -.9 +1.4/E GlbBalC1 m IH 3.13 -.3 -.8 +1.7/E GlbBdA m IB 11.76 -1.3 +.4 +.9/E GlbBdAdv IB 11.71 -1.3 +.4 +1.2/D GlbBdC m IB 11.79 -1.4 +.2 +.5/E GlbBdR b IB 11.76 -1.3 +.3 +.7/E GlbBdR6 IB 11.71 -1.3 +.4 +1.3/D GlbOppsTrustA m WS 22.60 -.7 -.6 +4.4/E GlbSmlrCoA m SW 10.55 -.3 -.1 +6.2/D GlbSmlrCoAdv SW 10.60 -.3 -.1 +6.4/D GlbTtlRetA m IB 11.84 -1.6 ... +1.4/D GlbTtlRetAdv IB 11.85 -1.7 +.1 +1.6/D GlbTtlRetC m IB 11.82 -1.7 -.2 +1.0/E GlbTtlRetR6 IB 11.84 -1.6 +.1 +1.7/C GldPrcMtlsA m SP 14.46 -2.4 -7.8 +1.2/E GldPrcMtlsAdv SP 15.33 -2.3 -7.7 +1.5/E GldPrcMtlsC m SP 13.33 -2.4 -8.0 +.4/E Gr,IncA m WS 26.98 -.7 -1.0 +3.9/E Gr,IncAdv WS 27.02 -.7 -1.0 +4.1/E Gr,IncC m WS 26.26 -.8 -1.4 +3.1/E Gr,IncRet b WS 26.72 -.7 -1.1 +3.6/E GrA m LG 99.74 +3.8 +5.5 +11.9/C GrAdv LG 99.99 +3.8 +5.6 +12.2/C GrAllcA m AL 19.77 +1.7 +2.2 +6.3/C GrAllcC m AL 19.18 +1.8 +2.0 +5.5/D GrAllcR b AL 19.50 +1.7 +2.1 +6.0/C GrC m LG 91.45 +3.8 +5.2 +11.1/C GrOppsA m LG 40.47 +6.4 +11.6 +10.4/D GrOppsAdv LG 43.38 +6.4 +11.7 +10.7/D GrOppsC m LG 34.25 +6.3 +11.2 +9.6/E GrOppsR6 LG 43.84 +6.4 +11.8 +10.9/D GrR b LG 99.29 +3.8 +5.4 +11.7/C GrR6 LG 99.91 +3.8 +5.7 +12.4/B GrR6 WS 26.97 -.7 -.9 +4.2/E GrgTxFrIncA m SL 11.61 +.4 -.9 +1.6/D GrgTxFrIncC m SL 11.78 +.3 -1.2 +1.1/E HYTxFrIncA m HM 9.93 +.5 -.2 +2.6/E HYTxFrIncAdv HM 9.97 +.5 -.1 +2.7/E HYTxFrIncC m HM 10.12 +.4 -.4 +2.0/E HiIncA m HY 1.83 -.6 -.9 +2.7/E HiIncAdv HY 1.84 -.1 -.8 +3.0/D HiIncC m HY 1.85 -.6 -1.6 +2.1/E HiIncR b HY 1.87 -.1 -1.0 +2.4/E IncA m CA 2.32 +1.3 -.4 +3.8/C IncAdv CA 2.30 +1.3 -.3 +4.0/C IncC m CA 2.35 +1.3 -.6 +3.4/D IncR b CA 2.27 +.9 -1.0 +3.4/D IncR6 CA 2.30 +1.3 -.3 +4.1/C IndiaGrA m EI 14.19 -5.1 -11.1 +4.1/E IndiaGrAdv EI 14.57 -5.1 -11.1 +4.3/E InsFrgnSmlrCAdv FA 25.58 +.2 +2.0 +6.9/C InsGlbEqAdv WS 10.52 -.2 -.7 +3.7/E InsIntlEqPrmry FV 21.82 -1.3 -.8 +2.5/C IntlBdA m IB 10.47 -1.3 +.1 +.9/E IntlBdAdv IB 10.48 -1.3 +.2 +1.1/D IntlGrA m FG 15.28 +3.5 +5.6 +9.8/A IntlSmCpGrA m FQ 19.76 +.4 -1.9 +6.6/D IntlSmCpGrAdv FQ 19.81 +.5 -1.8 +6.9/D IntlSmCpGrR6 FQ 19.81 +.5 -1.7 +7.0/D KNTxFrTFIncA m SL 10.73 +.4 -.6 +1.7/D LS2025RtrTrgA m TG 13.09 +1.1 +1.3 +3.6/E LS2035RtrTrgA m TI 13.89 +1.3 +1.5 +4.5/E LsnTxFrTFIncA m SL 10.87 +.5 -.7 +1.8/C LsnTxFrTFIncC m SL 11.04 +.5 -1.0 +1.3/E LwDrTtlRetA m CS 9.65 +.1 -.1 +.8/C LwDrTtlRetAdv CS 9.70 +.2 ... +1.0/C LwDrTtlRetC m CS 9.61 +.1 -.3 +.4/D MATFIncA m MT 11.46 +.4 -1.5 +2.5/A MATFIncC m MT 11.60 +.5 -1.7 +1.9/C MichiganTFIncA m SL 11.24 +.6 -.9 +1.7/D MichiganTFIncC m SL 11.42 +.6 -1.1 +1.2/E MicroCpValA m SV 34.32 +3.2 +1.0 +9.3/B MicroCpValAdv SV 34.52 +3.2 +1.1 +9.6/B MnstTxFrIncA m SM 12.04 +.4 -1.3 +1.7/D MnstTxFrIncC m SM 12.18 +.4 -1.5 +1.2/E ModAllcA m MA 16.38 +1.4 +1.7 +4.9/D ModAllcAdv MA 16.40 +1.4 +1.8 +5.1/C ModAllcC m MA 15.88 +1.3 +1.4 +4.1/E ModAllcR b MA 16.33 +1.4 +1.6 +4.6/D MrylndTFIncA m SL 10.75 +.5 -.7 +1.7/D MrylndTFIncC m SL 10.96 +.4 -1.0 +1.1/E MsrTxFrIncA m SL 11.37 +.5 -.6 +1.6/D MsrTxFrIncAdv SL 11.38 +.5 -.5 +1.7/D MsrTxFrIncC m SL 11.48 +.4 -.8 +1.0/E MutA m XM 28.22 +.3 -.5 +4.2/E MutBeaconA m XM 16.28 -1.0 -1.2 +5.3/D MutBeaconC m XM 16.11 -1.1 -1.4 +4.5/E MutBeaconZ XM 16.44 -1.0 -1.0 +5.6/D MutC m XM 27.83 +.2 -.7 +3.5/E MutEuropeanA m ES 20.84 -.5 +2.5 +1.5/D MutEuropeanC m ES 20.83 -.5 +2.2 +.8/E MutEuropeanR6 ES 21.47 -.4 +2.7 +1.9/D MutEuropeanZ ES 21.47 -.5 +2.6 +1.8/D MutFinclSvcsA m SF 24.14 -.6 -.2 +7.9/E MutFinclSvcsC m SF 23.95 -.6 -.5 +7.1/E MutFinclSvcsZ SF 24.10 -.6 -.2 +8.2/E MutGlbDiscvA m WS 31.94 ... +.4 +3.8/E MutGlbDiscvC m WS 31.48 -.1 +.1 +3.0/E MutGlbDiscvR b WS 31.47 -.1 +.3 +3.5/E MutGlbDiscvZ WS 32.59 ... +.5 +4.0/E MutIntlA m FV 16.02 -.9 +.8 +1.8/D MutQuestA m IH 15.93 -.1 +1.7 +4.4/B MutQuestC m IH 15.61 -.1 +1.4 +3.6/C MutQuestZ IH 16.17 -.1 +1.8 +4.6/B MutR b XM 28.05 +.3 -.6 +4.0/E MutR6 XM 28.52 +.3 -.3 +4.6/E MutZ XM 28.53 +.3 -.3 +4.5/E NCTxFrIncA m SL 11.23 +.4 -.7 +1.2/E NCTxFrIncAdv SL 11.23 +.4 -.7 +1.3/E NCTxFrIncC m SL 11.41 +.4 -1.0 +.7/E NJTFIncA m MJ 11.08 +.4 -.5 +2.0/E NJTFIncAdv MJ 11.09 +.4 -.5 +2.1/D NJTFIncC m MJ 11.23 +.3 -.8 +1.4/E NYIntTFIncA m MN 11.29 +.3 -1.2 +1.6/D NYIntTFIncC m MN 11.33 +.3 -1.5 +1.0/E NYTxFrIncA m MY 10.82 +.5 -.9 +1.3/E NYTxFrIncAdv MY 10.82 +.4 -.8 +1.4/E NYTxFrIncC m MY 10.80 +.3 -1.1 +.7/E NatrlResA m SN 28.84 +4.2 +6.9 -.6/D NatrlResAdv SN 30.74 +4.2 +7.0 -.4/D NatrlResC m SN 28.01 +4.1 +6.6 -1.3/D OhioTxFrIncA m MO 12.43 +.5 -1.1 +2.6/B OhioTxFrIncAdv MO 12.44 +.5 -1.0 +2.7/A OhioTxFrIncC m MO 12.60 +.4 -1.3 +2.0/C OregonTxFrIncA m SL 11.34 +.4 -.9 +2.1/C OregonTxFrIncAd SL 11.35 +.4 -1.0 +2.2/B OregonTxFrIncC m SL 11.51 +.4 -1.2 +1.5/E PETxFrIncA m MP 9.75 +.4 -.4 +1.8/E PETxFrIncAdv MP 9.77 +.5 -.3 +2.0/D PETxFrIncC m MP 9.88 +.4 -.6 +1.3/E RisingDivsA m LB 61.67 +3.7 +1.1 +9.4/C RisingDivsAdv LB 61.63 +3.7 +1.2 +9.7/C RisingDivsC m LB 60.52 +3.6 +.8 +8.6/D RisingDivsR b LB 61.47 +3.7 +1.0 +9.1/C RisingDivsR6 LB 61.63 +3.7 +1.2 +9.8/B RlEsttSecA m SR 19.94 +4.2 -5.0 +2.7/D RlEsttSecC m SR 19.06 +4.2 -5.3 +1.9/E RlRetA m IP 10.11 +1.0 +1.0 +.7/D SmCpGrA m SG 24.68 +5.9 +12.2 +10.1/D SmCpGrAdv SG 26.41 +6.0 +12.3 +10.4/C SmCpGrC m SG 20.81 +5.9 +11.8 +9.3/D SmCpGrR6 SG 26.70 +6.0 +12.4 +10.7/C SmCpValA m SV 57.26 +2.6 +2.5 +9.8/B SmCpValAdv SV 60.03 +2.6 +2.6 +10.1/B SmCpValC m SV 50.74 +2.5 +2.2 +9.0/C SmCpValR b SV 56.65 +2.6 +2.4 +9.5/B SmMidCpGrA m MG 37.63 +4.4 +6.6 +6.8/E SmMidCpGrAdv MG 41.04 +4.4 +6.7 +7.1/E SmMidCpGrC m MG 26.94 +4.3 +6.2 +6.0/E SmMidCpGrR b MG 34.58 +4.4 +6.5 +6.5/E StratIncA m MU 9.58 -.2 -1.4 +1.5/E StratIncAdv MU 9.59 -.2 -1.4 +1.7/E StratIncC m MU 9.58 -.1 -1.6 +1.1/E StratIncR b MU 9.54 -.2 -1.5 +1.2/E TnsMnBdA m SL 10.74 +.3 -1.0 +1.5/E TtlRetA m CI 9.43 +.2 -2.6 +.4/E TtlRetAdv CI 9.49 +.2 -2.4 +.7/E TtlRetC m CI 9.37 +.1 -2.7 +.1/E TtlRetR6 CI 9.49 +.2 -2.5 +.8/D USGovtSecA m GI 5.91 +.3 -1.5 .../D USGovtSecAdv GI 5.93 +.3 -1.4 +.1/D USGovtSecC m GI 5.87 +.2 -1.6 -.5/E USGovtSecR6 GI 5.93 +.3 -1.4 +.3/C UtlsA m SU 17.87 -.3 -3.8 +6.3/B UtlsAdv SU 18.01 -.2 -3.7 +6.5/B UtlsC m SU 17.77 -.3 -3.9 +5.8/C UtlsR b SU 17.79 -.3 -3.9 +6.0/B UtlsR6 SU 18.01 -.2 -3.7 +6.6/B VirginiaTFIncA m SL 10.87 +.4 -.5 +1.7/D VirginiaTFIncC m SL 11.05 +.3 -.8 +1.1/E WldA m WS 16.93 +1.2 +.1 +3.8/E WldAdv WS 16.90 +1.2 +.1 +4.0/E WldC m WS 16.09 +1.2 -.2 +3.0/EFrost FundsGrEqInstl LG 14.05 +6.4 +11.2 +13.5/B LowDurBdInstl CS 10.16 +.2 +.2 +1.2/B MuniBdInstl MI 10.17 +.3 -.4 +1.4/E TtlRetBdInstl CS 10.30 +.5 -.1 +2.7/A TtlRetBdInvs b CS 10.29 +.5 -.2 +2.4/A ValEqInstl LV 9.20 +2.0 +1.5 +8.2/BFundXCnsrvUpgrader TV 39.66 +2.0 +3.8 +6.0 FlexInc MU 28.16 -.1 -.9 +2.8 Upgrader XM 63.34 +3.3 +6.1 +7.0GERSPInc CI 11.15 +.2 -2.4 +1.5/B RSPUSEq LB 54.12 +3.6 +3.2 +8.9/CGMOAsstAllcBdIII MU 22.07 ... -.8 -.4 AsstAllcBdVI MU 22.15 ... -.7 -.3 CorPlusBdIV CI 21.03 +.1 -1.3 +1.5 EmCtyDbtIII m EB 27.86 -2.2 -4.0 +5.7 EmCtyDbtIV m EB 27.82 -2.2 -4.0 +5.8 EmMktsII m EM 34.22 -1.3 -2.2 +5.4 EmMktsIII m EM 34.32 -1.3 -2.1 +5.5 EmMktsIV m EM 33.98 -1.4 -2.2 +5.5 EmMktsV m EM 33.90 -1.3 -2.1 +5.6 EmMktsVI m EM 33.99 -1.3 -2.1 +5.6 ForeignSmCoIII m FQ 12.81 +2.7 +.7 +6.3/E IntlEqIII FV 23.74 -.7 -.9 +2.4/D IntlEqIV FV 23.69 -.7 -.9 +2.4/D IntlLgMdCpEqIII FV 25.53 -1.4 -1.9 +1.8/D QualIII LB 25.16 +3.8 +2.9 +12.8/A QualIV LB 25.20 +3.8 +3.0 +12.8/A QualV LB 25.20 +3.8 +2.9 +12.8/A QualVI LB 25.16 +3.8 +2.9 +12.8/A TxMgdIntlEqsIII FV 16.77 -.9 -1.2 +2.2/D USEqIII LB 15.71 +3.6 +2.0 +10.0/B USEqVI LB 15.61 +3.6 +2.1 +10.1/B USTrs GS 24.97 +.2 +.6 +.6/AGabelliABCAAA d NE 10.41 +.2 +.3 +2.0/B ABCAdv m NE 10.28 +.2 +.1 +1.7/C AsstAAA m LB 59.29 +1.7 +.5 +6.9/E EqIncAAA m LB 22.91 +1.5 -.8 +4.9/E GoldAAA m SP 12.75 -1.9 -7.5 +4.7/C SmCpGrAAA m SB 57.95 +2.3 -.1 +8.8/C SmCpGrI d SB 59.34 +2.3 ... +9.0/C UtlsA m SU 8.83 -.1 -2.1 +4.7/C UtlsAAA m SU 8.69 -.1 -2.1 +4.7/C UtlsC m SU 6.09 -.2 -2.2 +4.0/D Val25A m MB 15.28 +.2 -1.3 +2.4/EGamcoGlbGrAAA m WS 36.19 +4.9 +8.3 +9.8/A GlbTeleCommsAAA m SC 20.44 -3.3 -6.1 .../E GrAAA m LG 62.32 +6.5 +9.8 +13.4/BGatewayA m XR 33.27 +2.1 -.3 +4.5/BGeorge PutnamBalA m MA 20.14 +2.4 +.9 +6.2/B BalM m MA 19.85 +2.4 +.8 +5.7/B BalY MA 20.22 +2.4 +1.0 +6.5/BGerstein FisherMltFctrGlRlEsSc d GR 11.02 +3.1 -1.0 +4.7/A MltFctrGrEq d LG 23.48 +5.4 +9.0 +11.4/C MltFctrIntlGrEq d FG 16.16 -.1 +1.2 +5.6/CGlenmedeCorFI CI 10.62 +.3 -2.3 +.8/D MuniInterm MI 10.80 +.3 -.7 +1.5/D QuIntlEq FB 15.46 -1.1 +.4 +3.3/D SmCpEqAdv SB 31.13 +3.9 +3.4 +8.9/C StratEq LB 24.98 +2.5 +2.8 +12.3/AGoldman SachsBalStratA m TV 11.44 -.1 -.8 +3.8 CorFIA m CI 10.13 +.3 -2.3 +1.1/C CorFIInstl CI 10.17 +.3 -2.2 +1.4/B CptlGrA m LG 30.45 +3.4 +6.1 +11.2/C CptlGrC m LG 22.57 +3.3 +5.8 +10.3/D CptlGrInstl LG 33.51 +3.5 +6.3 +11.6/C DynMuniIncA m MI 15.70 +.8 +1.3 +3.5/A DynMuniIncInstl MI 15.70 +.8 +1.5 +3.8/A EMEqA m EM 21.06 -1.3 -4.4 +7.4/A EMEqInstl EM 22.55 -1.2 -4.2 +7.9/A EnhIncInstl UB 9.41 +.2 +.6 +1.2/B EqGrStratA m WS 19.23 +1.2 +2.1 +8.8 EqGrStratC m WS 18.33 +1.2 +1.8 +8.0 EqIncA m LV 36.67 +1.1 -1.3 +4.6/E GlbIncA m IB 12.05 -.2 -1.3 +1.6 GlbIncInstl IB 12.03 -.2 -1.1 +1.9 GovtIncA m GI 14.27 +.3 -1.7 +.4/C GrIncStratA m TV 13.80 +.3 +.1 +5.4 GrIncStratC m TV 13.47 +.2 -.1 +4.6 GrOppsA m MG 22.07 +2.6 +4.6 +7.1/E GrOppsC m MG 15.21 +2.6 +4.3 +6.3/E GrOppsInstl MG 26.16 +2.7 +4.8 +7.5/D GrStratA m IH 15.94 +.7 +.7 +6.8 GrStratC m IH 15.88 +.6 +.4 +6.0 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2/B HYMuniA m HM 9.66 +1.1 +2.7 +6.0/A HYMuniInstl d HM 9.66 +1.1 +2.8 +6.3/A HighYieldA m HY 6.34 ... -.8 +2.9/D HighYieldInstl d HY 6.36 ... -.7 +3.2/D IncBldrA m CA 22.29 ... -1.1 +2.8 IntlEqESGInstl FB 20.77 -.5 +.7 +3.7/C IntlEqInsA m FB 13.50 +.7 +1.9 +8.1/A IntlEqInsIns FB 13.87 +.7 +2.0 +8.5/A LgCpGrInsA m LG 32.01 +5.1 +6.9 +13.4/B LgCpGrInsC m LG 28.73 +5.0 +6.6 +12.6/B LgCpGrInsIns LG 33.10 +5.1 +7.0 +13.9/A LgCpValA m LV 15.45 +2.0 -1.2 +3.3/E LgCpValInsA m LV 22.18 +2.1 +1.4 +9.8/A LgCpValInsInstl LV 22.17 +2.2 +1.5 +10.2/A MidCpValA m MV 35.52 +2.2 +.9 +3.2/E MidCpValInstl MV 35.90 +2.3 +1.0 +3.6/E RlEsttSecInstl SR 15.14 +4.0 -4.9 +2.5/D ShrtDurGovtA m GS 9.76 +.2 -.1 +.2/C ShrtDurGovtIns GS 9.73 +.2 +.1 +.5/A ShrtDurTxFrIns MS 10.48 +.4 +.7 +1.2/A SmCpEqInsIns SB 28.35 +5.1 +8.9 +11.7/A SmCpValA m SB 58.01 +3.5 +3.1 +9.5/C SmCpValInstl SB 62.69 +3.6 +3.2 +9.9/B TechOppsA m ST 25.77 +7.1 +13.0 +18.9/C TechOppsC m ST 21.33 +7.0 +12.7 +18.0/C USEqInsightsA m LB 48.81 +3.9 +4.7 +11.1/A USEqInsightsIns LB 50.34 +3.9 +4.8 +11.5/A USTxMgdEqA m LB 23.44 +4.1 +4.8 +9.9/BGoodHavenGoodHaven d MV 24.12 +.4 -.3 +.5/EGovernment StreetEq LG 77.08 +3.3 +2.6 +8.2/EGreen CenturyBal d MA 26.56 +2.0 +1.0 +4.0/E Eq d LG 41.90 +3.7 +2.7 +10.1/DGreenspringGreenspring d MA 24.75 +2.6 +1.8 +7.2/AGuggenheimHYA m HY 11.07 -.1 -.9 +4.9/A InvmGradeBdA m CI 18.37 +.3 -.5 +3.5/A LgCpValA m LV 46.22 +1.7 -.2 +8.8/B MidCpValA m SV 35.68 +3.8 +3.8 +10.8/A MidCpValC m SV 25.75 +3.7 +3.5 +10.0/B StylPlsLgCrA m LB 23.14 +3.3 +1.9 +10.7/A StylPlsMdGrA m MG 46.73 +4.5 +4.7 +9.3/C WldEqIncA m WS 15.53 +2.6 +1.3 +6.6/CGuideMarkCorFISvc b CI 9.05 ... -2.7 +.6 EmMktsSvc b EM 16.43 -.9 -.5 +8.7/A LgCpCorSvc b LG 18.19 +4.3 +4.0 +8.9/E SmMidCpCorSvc b SB 15.74 +4.6 +5.9 +7.9/D WldexUSSvc b FB 9.74 +.8 +2.5 +3.7/CGuideStone FundsAggresivAllcInv WS 12.64 +1.4 +3.3 +8.1 BalAllcInv CA 12.21 +.6 +.4 +4.1 CnsrvAllcInv XY 11.51 +.5 +.3 +2.7 EqIdxInstl LB 30.33 +2.6 +3.1 +11.1 EqIdxInv LB 30.32 +2.6 +3.0 +10.8 ExtnddDrBdIns CL 16.87 -.5 -4.9 +3.2 ExtnddDrBdInv CL 16.88 -.5 -5.0 +2.9 GrAllcInv AL 12.66 +1.0 +1.9 +5.8 GrEqInstl LG 27.59 +3.8 +9.6 +12.9 GrEqInv LG 27.49 +3.7 +9.5 +12.6 IntlEqInstl FB 16.00 ... +1.8 +6.4 IntlEqInv FB 16.01 ... +1.7 +6.1 LowDurBdInstl CS 13.26 +.2 +.1 +1.1 LowDurBdInv CS 13.26 +.2 ... +.8 MediumDurBdIns CI 14.27 -.1 -2.3 +1.4 MediumDurBdInv CI 14.28 -.2 -2.4 +1.2 SmCpEqInstl SB 19.34 +2.9 +5.3 +7.8 SmCpEqInv SB 19.33 +2.9 +5.2 +7.5 ValEqInstl LV 22.93 +1.4 +.7 +7.4 ValEqInv LV 22.92 +1.3 +.6 +7.1Guinness AtkinsonChinaHK d CH 27.30 +3.3 +2.8 +6.3/C GlbInvtrsInv LB 46.43 +3.6 +3.2 +12.4/AHSBCOppI MG 15.68 +4.9 +9.9 +9.3/CHancock HorizonBrknrdSmCpInv SB 70.97 +3.8 +4.6 +9.3HarborBdInstl CI 11.25 +.2 -2.0 +1.8/B CnvrtSecInstl d CV 10.71 +2.4 +4.7 +4.2/D CptlApprecAdmin b LG 75.61 +7.1 +10.8 +14.5/A CptlApprecInstl LG 77.02 +7.1 +10.9 +14.8/A CptlApprecInv b LG 74.20 +7.1 +10.8 +14.4/A HYBdInstl d HY 9.88 ... -.3 +3.3/D IntlAdmin b FB 67.96 +.4 +.8 +1.6/E IntlGrInstl FG 15.99 +2.8 +1.1 +6.4/B IntlInstl FB 68.16 +.4 +.9 +1.9/E IntlInv b FB 67.51 +.3 +.8 +1.5/E LgCpValInstl LB 15.25 +2.9 +2.1 +11.9/A LgCpValInv b LB 15.37 +2.8 +1.9 +11.5/A MidCpGrInstl MG 11.48 +6.1 +11.3 +11.4/B MidCpValInstl MV 23.53 +2.6 ... +6.4/C RlRetInstl IP 9.21 +.2 -1.3 +1.3/B SmCpGrInstl SG 15.59 +4.1 +8.2 +8.8/D SmCpValInstl SB 37.68 +4.7 +3.8 +13.0/A SmCpValInv b SB 36.73 +4.6 +3.6 +12.6/AHarding LoevnerEmMktsAdv d EM 59.21 -.5 ... +7.4 GlbEqAdv d WS 38.79 +2.0 +4.4 +11.2 IntlEqInstl d FG 23.36 +.9 +2.5 +7.9HartfordBalA m MA 24.09 +2.1 ... +5.5/C BalC m MA 24.07 +2.0 -.3 +4.8/D BalHLSIA MA 31.08 +2.2 +.2 +6.1/B BalHLSIB b MA 31.50 +2.1 +.1 +5.8/B BalIncA m CA 14.13 +.7 -2.7 +5.6/A BalIncC m CA 13.91 +.6 -3.1 +4.8/B BalIncI CA 14.13 +.6 -2.7 +5.9/A BalIncR3 b CA 14.17 +.6 -2.9 +5.3/A BalIncR4 b CA 14.18 +.6 -2.8 +5.6/A CapAppHLSIA LG 49.83 +3.2 +3.5 +7.8/E CapAppHLSIB b LG 49.08 +3.2 +3.4 +7.5/E ChecksandBalsA m MA 9.55 +2.2 +1.2 +6.2/B ChecksandBalsC m MA 9.47 +2.2 +.8 +5.4/C CnsrvAllcA m CA 10.45 +.9 +.1 +2.6/E CorEqA m LG 30.04 +2.9 +4.2 +10.4/D CorEqC m LG 27.50 +2.8 +3.9 +9.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 69

CorEqY LG 30.43 +2.9 +4.4 +10.8/D CptlApprecA m LB 39.43 +4.6 +5.0 +7.8/D CptlApprecC m LB 30.60 +4.5 +4.7 +7.0/E CptlApprecI LB 39.59 +4.6 +5.1 +8.1/D CptlApprecR3 b LB 43.40 +4.6 +4.9 +7.5/E CptlApprecR4 b LB 44.71 +4.6 +5.0 +7.8/D CptlApprecY LB 45.79 +4.6 +5.1 +8.2/D DiscpEqHLSIA LG 16.08 +2.9 +4.2 +10.6/D DiscpEqHLSIB b LG 15.90 +2.8 +4.1 +10.3/D DivandGrA m LV 25.78 +2.0 +.3 +8.9/A DivandGrC m LV 24.90 +2.0 +.1 +8.1/B DivandGrHLSIA LV 24.06 +2.1 +.5 +9.4/A DivandGrHLSIB b LV 23.93 +2.0 +.3 +9.1/A DivandGrI LV 25.67 +2.1 +.4 +9.2/A DivandGrR3 b LV 26.11 +2.0 +.2 +8.5/B DivandGrR4 b LV 26.30 +2.1 +.4 +8.9/B DivandGrR5 LV 26.41 +2.1 +.5 +9.2/A DivandGrY LV 26.41 +2.0 +.4 +9.3/A EmMktsLclDbtI XP 6.08 -5.6 -4.0 +1.8/B EmMktsLclDbtY XP 6.04 -5.6 -4.0 +1.9/B EqIncA m LV 19.82 +1.6 -2.0 +8.4/B EqIncC m LV 19.70 +1.5 -2.3 +7.7/C EqIncI LV 19.72 +1.6 -1.9 +8.7/B EqIncR3 b LV 19.84 +1.6 -2.1 +8.1/B EqIncR4 b LV 19.87 +1.6 -2.0 +8.4/B EqIncY LV 20.02 +1.6 -1.9 +8.8/B FltngRtA m BL 8.73 +.1 +1.7 +3.7/B FltngRtC m BL 8.72 ... +1.4 +3.0/D FltngRtHiIncA m BL 10.05 +.1 +1.8 +3.9/B FltngRtHiIncC m BL 10.05 ... +1.5 +3.2/D FltngRtHiIncI BL 10.06 +.2 +1.9 +4.2/A FltngRtI BL 8.74 +.1 +1.8 +4.0/B FltngRtY BL 8.71 ... +1.7 +4.0/A GlbAllAsstA m IH 10.69 +.8 -.4 +4.8/B GlbAllAsstC m IH 10.54 +.8 -.7 +4.0/B GlbCptlApprecA m WS 19.08 +2.3 +1.5 +4.6/D GlbCptlApprecC m WS 17.44 +2.2 +1.2 +3.8/E GlbCptlApprecI WS 19.67 +2.3 +1.6 +4.9/D GlbEqIncA m WS 12.74 +1.3 -.2 +5.1/D GlbGrHLSIA WS 30.24 +4.2 +8.4 +13.0/A GlbGrHLSIB b WS 29.93 +4.2 +8.3 +12.7/A GlbRlAsstY IH 9.76 +1.3 +3.5 +3.1/D GrAllcA m AL 12.63 +1.9 +2.3 +4.8/D GrAllcC m AL 12.42 +2.0 +2.1 +4.0/E GrOppsA m LG 47.78 +7.8 +11.7 +12.8/B GrOppsC m LG 30.68 +7.7 +11.4 +11.9/C GrOppsHLSIA LG 43.01 +7.8 +11.9 +13.4/B GrOppsHLSIB b LG 41.29 +7.8 +11.9 +13.2/B GrOppsI LG 49.91 +7.8 +11.9 +13.0/B GrOppsR4 b LG 50.39 +7.8 +11.7 +12.7/B GrOppsY LG 53.21 +7.8 +11.9 +13.2/B HCA m SH 35.46 +5.3 +5.8 +5.3/B HCC m SH 28.95 +5.3 +5.4 +4.5/B HCHLSIA SH 23.80 +5.4 +6.0 +5.7/A HCI SH 37.20 +5.4 +5.9 +5.6/B HYA m HY 7.27 ... -.6 +3.6/C HYC m HY 7.24 -.2 -1.1 +2.8/D HYHLSIA HY 8.15 +.1 -.6 +4.2/B HYHLSIB b HY 8.00 ... -.7 +3.9/B InPlusA m IP 10.40 +.4 -.9 +.9/C InPlusC m IP 9.97 +.3 -1.1 +.2/E InPlusI IP 10.58 +.3 -.8 +1.2/B IntlGrA m FG 15.91 +1.7 +3.6 +6.5/B IntlOppsA m FB 17.02 +.7 +.4 +4.7/B IntlOppsC m FB 14.84 +.6 +.1 +3.9/C IntlOppsHLSIA FB 17.55 +.7 +.5 +5.3/A IntlOppsHLSIB b FB 17.75 +.7 +.4 +5.1/A IntlOppsI FB 16.92 +.7 +.5 +5.0/A IntlOppsR4 b FB 17.60 +.7 +.4 +4.8/B IntlOppsR5 FB 17.76 +.7 +.5 +5.0/A IntlOppsY FB 17.87 +.7 +.5 +5.2/A IntlSmCoA m FR 16.94 +.2 +1.4 +7.2/E IntlSmCoY FR 17.26 +.3 +1.6 +7.7/D IntlValY FV 17.56 -1.6 -.4 +8.0/A MidCpA m MG 32.21 +3.6 +7.3 +11.7/A MidCpC m MG 23.57 +3.5 +7.0 +10.9/B MidCpHLSIA MG 43.09 +3.6 +7.5 +12.1/A MidCpHLSIB b MG 42.06 +3.6 +7.4 +11.8/A MidCpI MG 33.11 +3.6 +7.4 +12.0/A MidCpR3 b MG 35.78 +3.5 +7.2 +11.4/B MidCpR4 b MG 37.11 +3.6 +7.3 +11.7/A MidCpR5 MG 38.08 +3.6 +7.4 +12.0/A MidCpValA m MB 15.87 +2.4 +1.0 +5.5/D MidCpValHLSIA MB 12.76 +2.4 +1.3 +6.0/D MidCpValHLSIB b MB 12.65 +2.4 +1.2 +5.7/D MidCpY MG 38.42 +3.6 +7.4 +12.1/A ModAllcA m MA 12.24 +1.5 +1.3 +4.1/E ModAllcC m MA 12.01 +1.4 +.9 +3.3/E MuniOppsA m MI 8.47 +.4 -.4 +2.7/A MuniOppsC m MI 8.48 +.4 -.7 +1.9/C MuniOppsI MI 8.49 +.5 -.3 +2.9/A MuniRlRetA m MI 9.14 +.3 -.2 +2.4/B QualityValueA m LV 20.46 +1.8 +.4 +5.6/E SchrEMEqA m EM 16.37 -1.0 -1.9 +7.1/A SchrEMEqI EM 16.35 -1.0 -1.7 +7.4/A SchrInStkI FB 13.34 +1.0 +.8 +5.2/A SchrUSSCOpI SG 28.04 +3.5 +3.0 +9.9/D SchrUSSMCOpI MB 14.81 +2.6 ... +9.0/B ShrtDurA m CS 9.73 +.1 -.1 +1.4/B ShrtDurC m CS 9.73 ... -.4 +.6/D ShrtDurI CS 9.75 +.2 ... +1.7/A SmCoA m SG 23.32 +6.5 +10.6 +6.9/E SmCoHLSIA SG 22.66 +6.6 +11.0 +7.5/E SmCoHLSIB b SG 21.03 +6.6 +10.9 +7.2/E SmCpCorA m SB 14.45 +4.7 +5.5 +6.6/E SmCpGrA m SG 60.00 +4.8 +7.4 +9.9/D SmCpGrHLSIA SG 34.57 +4.8 +7.6 +10.5/C SmCpGrHLSIB b SG 33.63 +4.8 +7.5 +10.2/C SmCpGrI SG 62.03 +4.8 +7.6 +10.2/C SmCpGrY SG 65.32 +4.8 +7.6 +10.4/C SmMidCpEqHLSIA SB 9.10 +4.0 +3.3 +7.6/D StkHLSIA LB 81.36 +2.8 +2.2 +9.6/C StkHLSIB b LB 81.26 +2.8 +2.2 +9.4/C StratIncA m MU 8.60 -.5 -.9 +3.8/A StratIncC m MU 8.63 -.7 -1.2 +3.0/B StratIncI MU 8.63 -.5 -.8 +4.1/A TtlRetBdA m CI 10.07 +.1 -2.1 +1.6/B TtlRetBdC m CI 10.13 +.1 -2.4 +.9/D TtlRetBdHLSIA CI 11.10 +.2 -1.9 +2.1/A TtlRetBdHLSIB b CI 11.03 +.1 -2.0 +1.9/A TtlRetBdY CI 10.20 +.2 -2.0 +2.0/A USGovtSecHLSIA CI 10.10 +.1 -1.1 +.7/E USGovtSecHLSIB b CI 10.08 +.2 -1.2 +.5/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.1 +.3 +.5/E ValHLSIA LV 16.06 +2.1 +.1 +7.0/C ValHLSIB b LV 16.02 +2.1 ... +6.8/D WldBdA m IB 10.55 +.3 +.8 +1.4/D WldBdC m IB 10.37 +.3 +.6 +.7/E WldBdI IB 10.62 +.4 +1.0 +1.7/C WldBdY IB 10.65 +.4 +.9 +1.8/CHeartlandSelValInv m MV 28.94 +2.9 +3.0 +8.3/B ValInv m SV 43.34 +3.7 +5.2 +6.0/E ValPlusInv m SV 35.19 +5.4 +5.8 +7.4/DHennessyCrnrstnGrInv b SB 24.31 +3.6 +.6 +6.8/D CrnrstnLgGrInv b LV 12.27 +2.8 +.1 +6.5/D CrnrstnMC30Ins MB 20.47 +6.5 +1.0 +5.8/D CrnrstnMC30Inv b MB 19.90 +6.5 +.9 +5.4/D CrnrstnValInv b LV 19.74 +1.5 +.3 +8.8/B EqandIncInstl MA 14.99 +1.6 -.4 +5.0 EqandIncInv b MA 15.87 +1.5 -.6 +4.6 FocInstl MG 90.72 +3.7 ... +7.9/D FocInv b MG 88.27 +3.6 -.1 +7.5/D GasUtilityInv b SU 28.07 +1.3 -4.0 +1.4/E JapanInstl JS 37.15 +3.4 +3.8 +15.4/A JapanInv b JS 36.10 +3.4 +3.6 +14.9/A SmCpFinclInv b SF 25.53 +2.9 +5.8 +14.7/B TtlRetInv b MA 13.30 +.3 -1.2 +7.0/AHighlandFIA m CI 12.70 +.4 -.5 +2.3/A GlbAllcA m IH 8.65 +2.0 +4.3 -1.9/E PremGrEqA m LG 28.07 +5.1 +3.9 +10.2/DHodgesRetail m MG 50.76 +6.8 +2.4 +11.5/B SmCpRetail m SB 20.88 +4.7 +7.7 +5.9/EHomesteadShrtTrmBd CS 5.17 +.2 +.4 +1.3/B ShrtTrmGovtSec GS 5.12 +.1 -.1 +.4/B SmCoStk SB 43.20 -.1 -2.1 +6.2/E StkIdx LB 20.54 +3.7 +2.6 +10.3/B Val LV 55.15 +1.9 -.2 +9.0/AHood RiverSmCpGrInstl d SG 41.06 +6.9 +8.7 +11.4/BHotchkis & WileyDiversValInstl LV 18.90 +1.1 +.3 +7.9/B HYA m HY 11.87 -.1 -.3 +4.2/B HYI d HY 11.94 ... -.3 +4.5/A LgCpValA m LV 33.61 +.9 +.5 +8.1/B LgCpValI LV 33.82 +1.0 +.6 +8.4/B MidCpValA m MV 39.33 +3.1 +6.2 +5.2/D MidCpValI MV 39.97 +3.1 +6.4 +5.5/D SmCpValA m SV 63.08 +3.2 +5.0 +5.6/E SmCpValI SV 63.46 +3.2 +5.1 +5.9/E ValOppsA m XM 30.45 +1.5 +3.3 +7.8/B ValOppsIns XM 30.42 +1.5 +3.4 +8.1/AHussmanStratGr d NE 6.40 -2.4 +2.1 -9.1/E StratTtlRet d TV 11.87 -.2 -1.1 +1.6/EICMSmCo SB 34.92 +5.5 +5.6 +13.9/AICONEmMktsS EM 16.95 -1.2 +3.7 +4.9/C EngyS EE 13.00 +4.8 +1.4 -3.1/C HCS SH 16.96 +3.7 +3.9 +2.3/C InfrmatnTechS ST 16.81 +7.6 +6.3 +16.7/D NatrlResS SN 16.58 +1.4 +3.6 +5.2/AINVESCOAmericanValA m MV 39.40 +2.0 +6.2 +5.3/D AmericanValC m MV 32.40 +1.9 +5.9 +4.5/E AsiaPacGrA m PJ 34.21 -.3 -3.3 +4.9/E AsiaPacGrC m PJ 31.45 -.4 -3.6 +4.1/E BalRkAllcA m IH 10.96 +2.3 +1.1 +4.6/B BalRkAllcC m IH 10.45 +2.4 +.9 +3.8/C BalRkAllcR5 IH 11.14 +2.5 +1.3 +4.9/A BalRkAllcY IH 11.13 +2.4 +1.3 +4.9/B ChtrA m LB 18.28 +2.2 +1.3 +4.7/E ChtrC m LB 17.17 +2.1 +1.0 +4.0/E ComStkA m LV 27.35 +2.3 +2.1 +8.8/B ComStkC m LV 27.32 +2.2 +1.8 +8.0/B CorpBdA m TW 7.06 -.4 -3.1 +2.9/B CorpBdC m TW 7.11 -.4 -3.5 +2.2/C DivIncA m LV 22.89 +.1 -5.7 +6.2/D DivIncInv b LV 23.11 +.2 -5.6 +6.2/D DiversDivA m LV 19.71 +.3 -2.8 +5.6/E DiversDivC m LV 19.45 +.2 -3.0 +4.8/E DiversDivInv b LV 19.69 +.3 -2.8 +5.6/E DvlpngMktsA m EM 34.06 -5.9 -9.5 +3.8/D DvlpngMktsC m EM 33.17 -6.0 -9.7 +3.0/D EndeavorA m MB 19.72 +.8 -1.9 +6.5/C EngyA m EE 26.99 +5.1 +7.3 -5.7/D EngyC m EE 23.08 +5.1 +7.0 -6.5/D EngyInv b EE 26.87 +5.1 +7.2 -5.8/D EqWtSP500A m LB 60.86 +2.7 +1.5 +8.6/D EqWtSP500C m LB 58.27 +2.6 +1.2 +7.9/D EqWtSP500Y LB 61.46 +2.7 +1.6 +8.9/C EqandIncA m MA 10.94 +1.1 +.2 +6.7/A EqandIncC m MA 10.73 +1.0 -.1 +5.9/B EuropeanGrA m ES 39.79 -.4 -3.6 +3.6/B EuropeanGrC m ES 36.98 -.5 -3.8 +2.8/D EuropeanGrInv b ES 39.69 -.4 -3.5 +3.6/B EuropeanSmCoA m ES 16.39 -1.8 -1.1 +11.1/A Exch LV 584.46 +.5 +2.5 +6.6/D FltngRtA m BL 7.59 +.2 +2.0 +3.6/C FltngRtC m BL 7.55 +.1 +1.7 +3.1/D GlbCorEqA m WS 16.17 +.3 -.2 +6.0/C GlbCorEqC m WS 15.37 +.3 -.5 +5.3/D GlbGrA m WS 31.47 -.2 -1.6 +3.2/E GlbLwVlEqYldA m WS 14.17 +3.3 +2.5 +3.7/E GlbRlEsttA m GR 13.28 +2.2 -1.4 +2.2/D GlbSmMidCpGrA m SW 19.57 +1.2 -1.2 +4.0/E GldPrcMtlsA m SP 3.80 -2.3 -8.7 +1.4/E GldPrcMtlsInv b SP 3.83 -2.3 -8.4 +1.4/E GrAllcA m AL 16.13 +1.3 +.5 +5.3/D GrAllcC m AL 15.95 +1.3 +.3 +4.5/E GrandIncA m LV 27.04 +1.3 +.6 +8.8/B GrandIncC m LV 26.69 +1.2 +.3 +8.0/B HCA m SH 36.19 +4.5 +1.8 -1.7/E HCInv b SH 36.20 +4.5 +1.8 -1.7/E HYA m HY 4.08 -.1 -.6 +3.0/D HYC m HY 4.07 -.1 -1.0 +2.2/E HYInv b HY 4.08 -.1 -.6 +3.0/D HYMuniA m HM 9.98 +1.0 +.3 +5.2/A HYMuniC m HM 9.95 +.9 ... +4.5/C HYR5 HY 4.07 ... -.5 +3.3/D IntermTrmMnIncA m MI 10.97 +.4 -.6 +2.4/B IntlAllcA m FB 11.99 -1.1 -1.8 +3.2/D IntlGrA m FG 35.05 -1.5 -3.4 +1.8/E IntlGrC m FG 32.17 -1.5 -3.7 +1.0/E IntlGrR5 FG 35.61 -1.4 -3.3 +2.1/E IntlSmCoA m FQ 18.72 -2.6 -3.2 +7.0/D LtdTrmMnIncA m MS 11.18 +.3 -.4 +.9/B LtdTrmMnIncA2 f MS 11.18 +.3 -.4 +1.2/B MidCpCorEqA m MB 21.27 +2.1 -1.2 +4.8/E MidCpCorEqC m MB 12.57 +2.0 -1.6 +4.0/E MidCpCorEqR b MB 20.36 +2.1 -1.3 +4.6/E MidCpGrA m MG 40.68 +4.0 +7.7 +6.8/E MidCpGrC m MG 30.39 +4.0 +7.5 +6.1/E ModAllcA m MA 13.58 +1.0 +.1 +4.3/D ModAllcC m MA 13.46 +1.0 -.2 +3.5/E MuniIncA m ML 13.17 +.6 -.5 +3.2/B NYTxFrIncA m MY 15.29 +.5 -.7 +2.5/C PETxFrIncA m MP 16.08 +.6 -.5 +2.9/B QualIncA m CI 11.55 +.3 -1.9 +1.0/D RlEsttA m SR 20.18 +2.9 -4.9 +4.0/B RlEsttC m SR 20.06 +2.9 -5.1 +3.3/C SP500IdxA m LB 29.63 +3.7 +2.6 +10.3/B SP500IdxC m LB 28.56 +3.6 +2.3 +9.5/C SP500IdxY LB 29.99 +3.7 +2.7 +10.6/A SelCoA m SB 18.55 -1.6 -1.3 +7.7/D SelCoC m SB 15.59 -1.7 -1.6 +6.9/D ShTBdA m CS 8.49 +.2 -.1 +1.3/B ShTBdC b CS 8.49 +.2 -.2 +.9/C SmCpDiscvA m SG 10.62 +5.7 +9.9 +8.2/E SmCpEqA m SB 16.06 +3.8 +4.6 +5.8/E SmCpGrA m SG 40.81 +5.4 +9.4 +11.5/B SmCpGrInv b SG 42.90 +5.4 +9.4 +11.5/B SmCpGrR b SG 37.79 +5.4 +9.3 +11.2/C SmCpGrR5 SG 46.03 +5.4 +9.5 +11.9/B SmCpValA m SV 19.17 +2.1 +1.1 +6.9/D SmCpValC m SV 13.74 +2.1 +.7 +6.1/E SummitP b LG 21.59 +5.4 +8.5 +12.6/B TechA m ST 49.38 +6.6 +11.6 +14.2/E TechInv b ST 49.10 +6.6 +11.7 +14.3/E TechSectA m ST 24.69 +6.6 +11.8 +14.1/E USGovtA m GI 8.61 +.2 -1.6 +.4/BIVAIntlA m FQ 17.72 -.2 -.6 +3.9/E IntlI d FQ 17.76 -.2 -.4 +4.2/E WldwideA m IH 18.85 +.1 -.1 +4.4/B WldwideC m IH 18.41 ... -.4 +3.6/C WldwideI d IH 18.91 +.1 -.1 +4.7/BIntrepidCptlInv m MA 11.76 +.3 -1.9 +3.0/E EnduranceInv m SV 13.95 +.4 -1.4 +.8/E361MgdFutsStratI FF 11.58 +1.7 -1.1 -1.3/B MgdFutsStratInv b FF 11.40 +1.7 -1.2 -1.6/BInvestEdBal m MA 11.78 +1.6 +1.1 +5.2/C Cnsrv m CA 10.72 +1.3 +.4 +3.0/D Gr m AL 12.82 +1.9 +1.7 +6.6/BIronBridgeSMIDCp MG 12.33 +5.2 +8.5 +9.4/C SmCp SG 18.67 +5.0 +9.1 +8.9/DIronclad FundsMgdRk d XR 10.84 +1.9 +6.4 +3.1/CIvyAsstStratA m IH 24.62 +2.0 +3.2 +.4/E AsstStratB m IH 23.08 +1.9 +2.9 -.3/E AsstStratC m IH 23.25 +1.9 +2.9 -.3/E AsstStratI IH 24.95 +2.0 +3.3 +.7/E AsstStratR b IH 24.32 +2.0 +3.1 +.1/E AsstStratY b IH 24.69 +2.0 +3.2 +.5/E BalA m MA 25.42 +3.1 +2.3 +3.7/E BalB m MA 25.11 +3.1 +1.9 +3.0/E BalC m MA 25.20 +3.1 +1.9 +3.0/E CorEqA m LG 15.47 +4.5 +5.8 +8.2/E CorEqC m LG 13.27 +4.5 +5.5 +7.3/E CundillGlbValA m WS 18.59 +.3 -1.6 +2.8/E EmMktsEqA m EM 20.25 -2.0 -3.9 +5.1/C EmMktsEqC m EM 17.36 -2.1 -4.1 +4.3/D EmMktsEqI EM 20.92 -2.0 -3.7 +5.5/C EmMktsEqY b EM 20.65 -1.9 -3.8 +5.1/C EngyA m EE 13.42 +6.4 +8.4 -3.0/C EngyC m EE 12.44 +6.4 +8.1 -3.6/C EuropeanOppsA m ES 33.55 -.3 +2.7 +3.7/B EuropeanOppsI ES 33.88 -.3 +2.9 +4.1/B GlbBdA m MU 9.59 -.4 -1.1 +1.8/D GlbBdI MU 9.59 -.4 -1.0 +2.1/D GlbGrA m WS 48.60 +3.4 +6.8 +7.0/C GlbGrI WS 49.60 +3.4 +6.9 +7.3/C GlbIncAllcA m IH 15.48 +.9 -.6 +3.0/D GlbIncAllcI IH 15.62 +.9 -.5 +3.3/C HiIncA m HY 7.49 +.6 +1.6 +4.7/A HiIncB m HY 7.49 +.5 +1.3 +3.9/B HiIncC m HY 7.49 +.5 +1.3 +3.9/B HiIncI HY 7.49 +.6 +1.7 +4.9/A HiIncY b HY 7.49 +.6 +1.6 +4.7/A IntlCorEqA m FB 20.36 -.5 +.6 +3.4/D IntlCorEqC m FB 18.09 -.6 +.4 +2.7/D IntlCorEqI FB 20.50 -.5 +.8 +3.7/C IntlCorEqY b FB 20.50 -.5 +.7 +3.4/D LgCpGrA m LG 23.97 +6.3 +10.2 +13.0/B LgCpGrC m LG 19.95 +6.3 +9.9 +12.2/C LgCpGrI LG 25.19 +6.3 +10.3 +13.3/B LtdTrmBdA m CS 10.62 +.3 -.8 +.8/C LtdTrmBdC m CS 10.62 +.2 -1.1 +.1/E LtdTrmBdI CS 10.62 +.3 -.7 +1.1/B MgdIntlOppsA m FB 11.96 -.2 +.6 +3.6/C MicroCpGrA m SG 29.54 +10.7 +16.9 +8.0/E MidCpGrA m MG 25.37 +6.4 +10.7 +10.0/B MidCpGrC m MG 21.60 +6.4 +10.4 +9.3/C MidCpGrI MG 27.33 +6.4 +10.8 +10.3/B MidCpGrR b MG 24.73 +6.3 +10.5 +9.7/B MidCpGrY b MG 26.51 +6.4 +10.7 +10.1/B MuniBdA m MI 11.67 +.3 -.4 +2.1/C MuniHiIncA m HM 5.05 +.6 +.8 +2.9/E MuniHiIncC m HM 5.05 +.6 +.5 +2.2/E MuniHiIncI HM 5.05 +.6 +.9 +3.1/E NaturalResA m SN 15.74 +2.1 +.4 -2.4/E NaturalResI SN 16.47 +2.2 +.6 -1.9/D SciAndTechA m ST 69.65 +8.7 +9.6 +9.9/E SciAndTechC m ST 59.84 +8.7 +9.2 +9.1/E SciAndTechY b ST 73.45 +8.7 +9.6 +9.9/E SciandTechI ST 76.62 +8.8 +9.7 +10.2/E SciandTechR b ST 67.85 +8.7 +9.4 +9.5/E SecCrBdA m CI 10.46 +.2 -1.8 +2.0/A SecReEsSecsA m SR 22.83 +3.3 -5.5 +2.7/D SecReEsSecsY b SR 22.86 +3.3 -5.5 +2.9/C SmCpGrA m SG 19.65 +4.6 +10.3 +13.0/A SmCpGrC m SG 15.77 +4.6 +10.0 +12.3/B SmCpGrInstl SG 25.70 +4.6 +10.4 +13.4/A SmCpGrY b SG 24.26 +4.6 +10.3 +13.1/A SmCpValA m SB 20.06 +6.3 +5.6 +13.0/A TxMgdEqA m LG 27.01 +5.5 +9.4 +11.4/C ValA m LV 24.21 +3.2 +1.9 +6.0/DJPMorganCATaxFrBdA m MF 10.65 +.4 -.6 +1.6/D CATaxFrBdC m MF 10.56 +.5 -.8 +1.1/E CATaxFrBdI MF 10.42 +.4 -.6 +1.7/D CPBondA m CI 8.04 +.2 -2.1 +1.6/B CPBondC m CI 8.08 +.2 -2.4 +.9/D CPBondI CI 8.04 +.2 -1.9 +1.8/B CPBondR6 CI 8.04 +.2 -2.0 +1.9/A CoreBondA m CI 11.26 +.2 -2.0 +1.2/C CoreBondC m CI 11.33 +.2 -2.2 +.5/E CoreBondI CI 11.25 +.3 -2.0 +1.4/C CoreBondR5 CI 11.23 +.3 -2.0 +1.4/B CoreBondR6 CI 11.26 +.3 -1.9 +1.5/B DiversiedA m MA 17.53 +1.0 -.6 +5.3/C DiversiedI MA 17.63 +1.0 -.5 +5.5/C DiversiedL MA 17.61 +1.0 -.4 +5.8/B DynamicSmCpGrA m SG 26.14 +6.9 +13.0 +16.4/A DynamicSmCpGrI SG 29.93 +6.9 +13.1 +16.7/A EmMktsDebtA m EB 7.88 -1.8 -4.1 +3.5/C EmMktsDebtI EB 7.89 -1.7 -4.2 +3.7/C EmMktsEqA m EM 27.92 -.9 -4.1 +7.6/A EmMktsEqC m EM 27.08 -1.0 -4.3 +7.0/A EmMktsEqI EM 28.59 -.9 -4.0 +7.8/A EmMktsEqL EM 28.80 -.9 -4.0 +8.0/A EqIncA m LV 17.04 +2.6 -.1 +8.9/A EqIncI LV 17.33 +2.6 ... +9.2/A EquityIndexA m LB 41.88 +3.7 +2.6 +10.5/B EquityIndexC m LB 41.47 +3.6 +2.4 +9.7/C EquityIndexI LB 41.93 +3.7 +2.7 +10.7/A GovernmentBondI GI 10.21 +.3 -1.8 +.7/A GrowthAdvtgA m LG 21.66 +6.5 +10.1 +14.1/A GrowthAdvtgI LG 22.28 +6.6 +10.2 +14.3/A GrowthAndIncA m LV 50.52 +2.4 +.8 +9.1/A HighYieldA m HY 7.21 +.1 -.4 +3.4/C HighYieldC m HY 7.22 ... -.7 +2.9/D HighYieldI HY 7.25 +.1 -.4 +3.7/C HighYieldR5 HY 7.26 +.1 -.3 +3.7/C HighYieldR6 HY 7.25 ... -.3 +3.8/C IntermTxFrBdA m MI 10.79 +.3 -.9 +1.4/E IntermTxFrBdI MI 10.60 +.3 -.8 +1.7/D IntlEqA m FB 17.91 -.2 -.7 +4.0/C IntlEqI FB 18.19 -.2 -.7 +4.2/B IntlRsrchEnhEqA m FB 18.76 -.6 +.1 +4.0/C IntlRsrchEnhEqI FB 18.98 -.6 +.1 +4.2/B IntlValueA m FV 14.11 -2.5 -1.4 +2.0/D IntlValueI FV 14.46 -2.4 -1.2 +2.4/D IntlValueL FV 14.39 -2.4 -1.2 +2.5/D IntrepidAmrA m LB 41.65 +3.7 +4.4 +9.7/B IntrepidAmrI LB 42.84 +3.7 +4.5 +10.0/B IntrepidErpnA m ES 26.47 -1.2 -.5 +2.4/D IntrepidErpnI ES 26.98 -1.1 -.4 +2.7/D IntrepidErpnL ES 27.22 -1.1 -.3 +2.9/C IntrepidGrR5 LG 59.54 +5.4 +6.4 +13.3/B IntrepidGrowthA m LG 59.34 +5.3 +6.3 +12.8/B IntrepidGrowthI LG 60.27 +5.3 +6.4 +13.0/B IntrepidIntlA m FB 22.06 -1.0 ... +3.6/C IntrepidIntlI FB 22.94 -1.0 +.1 +3.9/C IntrepidMidCapA m MB 22.99 +2.5 +2.0 +6.7/C IntrepidMidCapC m MB 19.42 +2.4 +1.7 +6.0/D IntrepidMidCapI MB 24.24 +2.5 +2.0 +6.9/C IntrepidValueA m LV 35.33 +2.7 +3.0 +7.0/C IntrepidValueI LV 35.53 +2.8 +3.1 +7.2/C IntrepidValueR5 LV 35.63 +2.8 +3.1 +7.4/C InvCnsrvGrA m CA 12.68 +.9 -.2 +3.5/C InvCnsrvGrC m CA 12.61 +.7 -.5 +2.9/D InvCnsrvGrI CA 12.75 +.9 -.2 +3.8/C InvGrIncA m AL 17.59 +1.8 +1.2 +6.5/C InvGrIncC m AL 17.08 +1.8 +1.1 +5.9/C InvGrIncI AL 17.32 +1.8 +1.4 +6.8/B InvestorBalA m MA 15.43 +1.3 +.5 +5.2/C InvestorBalC m MA 15.17 +1.3 +.2 +4.6/D InvestorBalI MA 15.46 +1.4 +.6 +5.4/C InvestorGrowthA m XM 21.07 +2.2 +1.9 +8.1/A InvestorGrowthC m XM 19.69 +2.2 +1.7 +7.5/B InvestorGrowthI XM 21.53 +2.3 +2.0 +8.4/A LCapGrA m LG 41.97 +6.8 +11.6 +14.2/A LCapGrI LG 42.37 +6.8 +11.7 +14.4/A LargeCapValueA m LV 15.44 +1.1 -1.9 +10.4/A LargeCapValueI LV 15.19 +1.1 -1.8 +10.6/A LtdDurBdA m CS 9.98 +.2 +.3 +.9/C LtdDurBdI CS 9.98 +.2 +.4 +1.2/B LtdDurBdR6 CS 10.00 +.3 +.4 +1.4/B MCapValA m MB 38.99 +1.1 -1.1 +6.1/D MCapValC m MB 37.46 +1.0 -1.2 +5.6/D MCapValI MB 39.44 +1.1 -1.0 +6.4/C MCapValL MB 39.94 +1.1 -.8 +6.6/C MidCapEquityI MG 52.38 +2.8 +3.0 +7.9/D MidCapGrowthA m MG 31.17 +4.5 +7.0 +8.7/C MidCapGrowthC m MG 24.65 +4.4 +6.8 +8.1/D MidCapGrowthI MG 35.81 +4.5 +7.1 +9.0/C MktExpnEnhIdxA m SB 11.76 +3.7 +3.8 +10.3/B MktExpnEnhIdxI SB 11.92 +3.7 +3.9 +10.6/B MortgBackedScA m CI 11.20 +.3 -1.0 +1.4/B MortgBackedScI CI 10.92 +.3 -1.0 +1.7/B MortgBackedScR6 CI 10.92 +.3 -.9 +1.8/B MunicipalIncA m MI 9.50 +.3 -1.1 +1.7/D MunicipalIncI MI 9.43 +.3 -1.0 +2.0/C NYTxFrBdA m MN 6.68 +.2 -.9 +1.2/E NYTxFrBdC m MN 6.67 +.2 -1.3 +.6/E NYTxFrBdI MN 6.71 +.3 -.9 +1.5/D RealtyIncomeL SR 12.56 +2.3 -5.2 +2.2/D RsrchMktNetrlL NE 15.19 +.5 +.5 +.8/D ScapEqA m SB 51.90 +3.5 +4.6 +11.0/A ScapEqC m SB 38.74 +3.5 +4.3 +10.4/B ScapEqI SB 59.88 +3.5 +4.6 +11.3/A ScapEqR5 SB 60.04 +3.6 +4.7 +11.5/A ShDurBdA m CS 10.67 +.2 -.3 +.2/E ShDurBdI CS 10.68 +.1 -.3 +.4/D ShDurBdR6 CS 10.68 +.2 -.2 +.7/C SmallCapCoreR5 SB 57.45 +5.4 +7.8 +10.8/B SmallCapGrowthA m SG 18.16 +6.9 +12.9 +16.4/A SmallCapGrowthI SG 20.02 +6.9 +13.0 +16.7/A SmallCapGrowthL SG 20.61 +6.9 +13.1 +16.8/A SmallCapValueA m SV 30.42 +5.0 +5.3 +8.7/C SmallCapValueI SV 32.26 +5.0 +5.4 +9.0/C SmallCapValueR5 SV 32.28 +5.0 +5.4 +9.1/C SmallCapValueR6 SV 32.32 +5.0 +5.5 +9.2/B SmtRetr2020A m TE 19.56 +.9 -.5 +4.5/C SmtRetr2020I TE 19.63 +.9 -.5 +4.6/C SmtRetr2020R5 TE 19.65 +.9 -.4 +4.7/C SmtRetr2030A m TH 21.31 +1.2 -.1 +5.7/C SmtRetr2030I TH 21.37 +1.3 ... +5.8/C SmtRetr2030R5 TH 21.42 +1.3 +.1 +5.9/C SmtRetr2040A m TJ 22.53 +1.5 +.2 +6.5/C SmtRetr2040I TJ 22.60 +1.5 +.2 +6.6/C SmtRetr2040R5 TJ 22.66 +1.5 +.3 +6.7/C SmtRetrIncI RI 18.41 +.8 -.7 +3.7/B SmtRetrIncR5 RI 18.44 +.8 -.6 +3.8/A TaxAwareEqI LG 34.34 +4.3 +2.8 +10.8/D TaxAwrRlRetI MS 9.39 +.2 +.1 +2.0/A TaxFreeBondA m ML 11.81 +.6 -1.0 +2.5/D TaxFreeBondI ML 11.76 +.5 -1.0 +2.7/C USEquityA m LB 16.57 +3.6 +2.1 +9.7/C USEquityC m LB 16.07 +3.5 +1.9 +9.1/C USEquityI LB 16.62 +3.7 +2.3 +9.9/B USEquityL LB 16.64 +3.7 +2.3 +10.1/B USEquityR5 LB 16.65 +3.7 +2.4 +10.1/B USLCpCrPlsA m LB 30.31 +4.3 +2.4 +9.1/C USLCpCrPlsC m LB 28.86 +4.2 +2.2 +8.6/D USLCpCrPlsI LB 30.71 +4.3 +2.5 +9.4/C USLCpCrPlsR5 LB 30.85 +4.3 +2.5 +9.6/C USRsrchEnhEqI LB 28.70 +3.6 +1.6 +8.2/D USRsrchEnhEqL LB 28.66 +3.7 +1.7 +8.2/D USRsrchEnhEqR6 LB 28.67 +3.7 +1.7 +8.4/D USSmallCompI SB 19.77 +5.0 +5.7 +8.7/C USSmallCompL SB 19.75 +5.1 +5.7 +8.9/C ValueAdvtgA m LV 35.25 +.9 -1.6 +6.4/D ValueAdvtgC m LV 35.09 +.8 -1.8 +5.9/D ValueAdvtgI LV 35.47 +.9 -1.5 +6.7/D ValueAdvtgL LV 35.48 +.9 -1.5 +7.0/CJames AdvantageBalGldRnR b CA 23.60 +.6 -1.7 +1.4Janus HendersonBalancedC m MA 33.48 +3.0 +2.9 +6.8/A BalancedS b MA 33.79 +3.1 +3.2 +7.4/A BalancedT MA 33.85 +3.1 +3.3 +7.7/A ContrarianT MB 20.67 +5.6 +9.4 +3.7/E EnterpriseS b MG 123.53 +3.6 +7.8 +13.0/A EnterpriseT MG 126.25 +3.6 +7.9 +13.2/A EuropeanFocusA m ES 33.08 -3.9 -4.6 -2.9/E EuropeanFocusC m ES 31.00 -3.9 -4.9 -3.6/E FlexibleBondT CI 10.01 +.2 -2.2 +.9/D FortyA m LG 34.55 +5.3 +9.5 +13.4/B FortyS b LG 33.27 +5.3 +9.4 +13.3/B GlobalEqIncA m FV 7.66 -1.8 -2.7 +3.7/B GlobalEqIncC m FV 7.60 -1.8 -3.0 +3.0/C GlobalLifeSciT SH 58.74 +3.8 +7.5 +1.7/C GlobalResearchS b WS 83.20 +2.9 +4.1 +6.2/C GlobalResearchT WS 82.03 +2.9 +4.2 +6.5/C GlobalSelectT WS 17.38 +1.8 +3.1 +6.9/C GlobalTechT ST 34.52 +6.3 +12.6 +21.8/A GrowthAndIncT LB 55.86 +4.0 +1.8 +11.9/A High-YieldT HY 8.23 +.2 -.6 +4.1/B MidCapValueS b MV 16.98 +1.9 -.4 +8.2/B MidCapValueT MV 16.86 +1.9 -.3 +8.4/B OverseasS b FB 33.43 ... +2.4 -.1/E OverseasT FB 33.46 ... +2.5 +.1/E ResearchT LG 48.96 +5.3 +5.5 +9.8/D Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.65 +2.1 +.1 +10.2/B SmallCapValueT SV 22.96 +2.1 ... +9.9/B VITBalInstl MA 34.96 +3.0 +3.2 +7.7/A VITEntrprsInstl MG 76.50 +3.7 +8.3 +14.1/A VITFlexBdInstl CI 11.44 +.3 -2.1 +1.0/D VITFortyInstl LG 43.81 +5.6 +10.2 +14.1/A VITGlRsrchInstl WS 53.37 +2.9 +4.2 +6.6/C VITOvrsInstl FB 32.85 +.1 +2.7 +.3/E VITRsrchInstl LG 38.54 +5.4 +5.6 +9.5/E VentureT SG 83.79 +5.3 +9.7 +10.9/CJensenQualGrI LG 48.13 +3.3 +3.4 +12.2/C QualGrJ b LG 48.11 +3.3 +3.3 +12.0/CJohn HancockAbsRetCcyI CR 8.97 -2.7 -6.5 +2.3/B AbsRetCcyR6 CR 9.05 -2.7 -6.5 +2.4/B BalA m MA 20.40 +2.1 +.1 +5.4/C BalC m MA 20.36 +2.0 -.2 +4.6/D BalI MA 20.39 +2.1 +.2 +5.7/B BdA m CI 15.35 ... -2.2 +1.8/B BdC m CI 15.35 ... -2.5 +1.1/D BdI CI 15.36 +.1 -2.0 +2.1/A BdR6 CI 15.38 ... -2.1 +2.2/A CATxFrIncA m MC 10.68 +.7 -.9 +3.0/C ClassicValA m LV 33.92 +.2 +.5 +9.0/A ClassicValC m LV 33.35 +.2 +.2 +8.1/B ClassicValI LV 33.99 +.2 +.6 +9.2/A CorBd1 b CI 12.60 +.3 -2.3 +1.0/D CptlAprc1 b LG 17.73 +7.1 +11.0 +14.8/A CptlAprcNAV LG 17.77 +7.1 +10.9 +14.9/A DiscpValA m LV 22.52 +.2 ... +7.6/C DiscpValC m LV 21.19 +.1 -.3 +6.8/D DiscpValI LV 21.86 +.2 +.1 +7.8/C DiscpValI2 LV 21.86 +.2 +.1 +7.8/C DiscpValMCA m MB 22.65 +1.3 +.9 +8.5/B DiscpValMCC m MB 22.70 +1.3 +.6 +7.7/B DiscpValMCI MB 23.54 +1.3 +1.0 +8.8/B DiscpValMCR2 b MB 23.44 +1.3 +.8 +8.3/B DiscpValMCR6 MB 23.54 +1.4 +1.1 +8.9/B DiscpValR4 b LV 21.86 +.2 ... +7.7/C DiscpValR5 LV 21.89 +.2 +.1 +7.9/B DiscpValR6 LV 21.89 +.2 +.1 +8.0/B EmMktsA m EM 11.78 -2.2 -2.6 +4.7/C EmMktsI EM 11.77 -2.1 -2.5 +5.0/C EmMktsNAV EM 11.77 -2.2 -2.5 +5.1/C EqInc1 b LV 20.33 +1.4 -.2 +8.0/B FdmtlLgCpCorA m LB 49.37 +3.5 +1.1 +10.3/B FdmtlLgCpCorC m LB 43.97 +3.5 +.8 +9.4/C FdmtlLgCpCorI LB 51.57 +3.6 +1.2 +10.6/B FinclIndsA m SF 20.63 +2.2 +3.3 +9.5/C FltngRtIncA m BL 8.46 +.1 +1.6 +2.5/E FltngRtIncC m BL 8.49 +.1 +1.2 +1.8/E FltngRtIncI BL 8.45 +.1 +1.6 +2.8/D GlbAbsRetStrA m AM 10.07 -1.0 -3.5 -1.7/D GlbAbsRetStrC m AM 9.91 -1.0 -3.9 -2.4/E GlbAbsRetStrI AM 10.16 -.9 -3.4 -1.4/D GlbAbsRetStrR6 AM 10.18 -.9 -3.4 -1.3/D GlbBd1 b IB 12.73 -1.4 -.8 +3.4/A GlbholderYldA m WS 11.26 +.1 -3.7 +3.2/E GlbholderYldC m WS 11.27 +.1 -4.0 +2.5/E GlbholderYldI WS 11.31 +.2 -3.6 +3.6/E GovtIncA m GI 9.03 +.4 -2.1 +.1/D HY1 b HY 8.11 +.2 ... +3.6/C HYA m HY 3.42 +.1 -.5 +4.1/B HYC m HY 3.41 -.2 -.8 +3.3/D HYI HY 3.41 -.1 -.4 +4.3/B HYMuniBdA m HM 7.90 +.4 -.2 +3.6/D IncA m MU 6.25 -1.3 -1.9 +1.5/E IncC m MU 6.25 -1.4 -2.2 +.7/E IncI MU 6.24 -1.1 -1.8 +1.8/E IntlGrA m FG 29.03 +2.3 +5.0 +8.7/A IntlGrI FG 29.11 +2.3 +5.1 +9.0/A IntlSmCp1 b FA 23.16 +.9 +2.7 +5.6/D IntlVal1 b FV 17.04 -.1 -.9 +2.7/C IntlValNAV FV 17.00 ... -.8 +2.8/C InvmGradeBdA m CI 10.13 +.3 -2.0 +1.3/C MidCpStk1 b MG 23.68 +5.9 +10.8 +10.7/B MlMg2010Lftm1 b TA 9.13 +.4 -.4 +4.2/B MlMg2015Lftm1 b TD 9.61 +.7 -.1 +4.7/B MlMg2015LftmA m TD 9.61 +.6 -.2 +4.3/C MlMg2020Lftm1 b TE 10.48 +.9 +.4 +5.3/A MlMg2020LftmA m TE 10.49 +.9 +.2 +4.9/B MlMg2025Lftm1 b TG 11.23 +1.2 +.9 +6.1/A MlMg2025LftmA m TG 11.27 +1.2 +.7 +5.7/B MlMg2030Lftm1 b TH 11.63 +1.5 +1.3 +6.7/A MlMg2030LftmA m TH 11.65 +1.4 +1.1 +6.3/B MlMg2035Lftm1 b TI 12.21 +1.7 +1.7 +7.3/B MlMg2035LftmA m TI 12.14 +1.7 +1.6 +6.9/B MlMg2040Lftm1 b TJ 12.37 +1.9 +2.0 +7.8/A MlMg2040LftmA m TJ 12.31 +1.9 +1.8 +7.4/B MlMg2045Lftm1 b TK 12.22 +1.9 +2.1 +7.8/B MlMg2045LftmA m TK 12.14 +1.8 +1.8 +7.4/C MlMg2050Lftm1 b TN 13.04 +2.0 +2.0 +7.8/B MltIdx2020Prs1 b TE 11.51 +.5 -1.3 +2.5/E MltIdx2025Prs1 b TG 12.93 +1.0 -.5 +4.0/E MltIdx2030Prs1 b TH 13.97 +1.4 +.3 +5.4/D MltIdx2035Prs1 b TI 14.60 +1.7 +.8 +6.4/D MltIdx2040Prs1 b TJ 14.98 +1.8 +1.1 +6.9/C MltIdx2045Prs1 b TK 15.15 +1.9 +1.3 +7.2/C MltIdx2050Prs1 b TN 13.48 +2.0 +1.4 +7.3/C MltIdxIncPrs1 b RI 10.96 +.5 -.9 +1.8/E MltMgLsAgr1 b XM 16.86 +2.1 +2.5 +7.7/B MltMgLsAgrA m XM 16.91 +2.1 +2.4 +7.4/B MltMgLsAgrC m XM 16.91 +2.0 +2.1 +6.6/D MltMgLsBl1 m MA 15.36 +1.1 +.6 +5.1/C MltMgLsBl5 MA 15.28 +1.1 +.8 +5.5/C MltMgLsBlA b MA 15.27 +1.1 +.8 +5.4/C MltMgLsBlC m MA 15.35 +1.1 +.3 +4.3/D MltMgLsBlR6 MA 15.27 +1.1 +.7 +5.5/C MltMgLsCns1 b XY 12.82 +.1 -1.2 +2.7/C MltMgLsCnsA m XY 12.84 ... -1.4 +2.4/D MltMgLsCnsC m XY 12.83 -.1 -1.6 +1.6/E MltmgLsMd1 b CA 13.69 +.6 -.4 +4.1/C MltmgLsMd5 CA 13.67 +.5 -.4 +4.1/B MltmgLsMdA m CA 13.72 +.5 -.6 +3.7/C MltmgLsMdC m CA 13.71 +.4 -.8 +3.0/D MltmgrLsGr1 b AL 16.34 +1.6 +1.6 +6.6/B MltmgrLsGr5 AL 16.32 +1.6 +1.6 +6.6/B MltmgrLsGrA m AL 16.39 +1.5 +1.4 +6.2/C MltmgrLsGrC m AL 16.37 +1.5 +1.2 +5.4/D NatrlRes1 b SN 13.49 +4.2 +5.6 +.9/C NewOpps1 b SB 30.19 +4.4 +5.2 +9.2/C RegionalBankA m SF 29.79 +2.9 +8.0 +19.8/A RegionalBankC m SF 28.27 +2.8 +7.7 +19.0/A RlEsttSec1 b SR 11.92 +3.2 -3.8 +4.4/A RlRetBd1 b IP 11.05 +.2 -1.5 +1.0/C SmCoVal1 b SB 29.15 +3.6 +2.4 +12.3/A StratIncOppsA m MU 10.51 -1.4 -1.9 +2.2/D StratIncOppsC m MU 10.51 -1.5 -2.2 +1.5/E StratIncOppsI MU 10.51 -1.4 -1.8 +2.5/C TtlRetNAV CI 13.22 +.5 -2.0 +1.7/B TxFrBdA m ML 9.61 +.5 -.8 +2.4/D USGlbLdrsGrA m LG 48.31 +4.5 +6.3 +11.0/C USGlbLdrsGrC m LG 40.92 +4.4 +6.0 +10.2/D USGlbLdrsGrI LG 51.79 +4.5 +6.4 +11.3/C USGrA m LG 11.22 +4.9 +10.7 +12.8/B USHYBd1 b HY 11.15 +.2 -.2 +4.4/A sBlueChipGr1 b LG 40.45 +5.8 +11.7 +16.3/AKLAllcInstl IH 15.04 +.1 -.9 +5.2/AKeeleySmCpDivValI SV 19.34 +3.4 +4.2 +10.1/B SmCpValA m SB 32.69 +3.2 +3.4 +4.0/E SmCpValI SB 33.15 +3.2 +3.6 +4.2/EKellnerSmMidCpValI SB 14.94 +3.0 +3.5 +8.1/DKempnerMlCpDepValIns LV 10.83 +1.0 +3.5 +6.0/DKineticsInternetNoLoad d LG 46.61 -5.2 -10.7 +9.8/D ParadigmInstl d MG 55.04 +8.9 +13.2 +14.8/A ParadigmNoLoad d MG 54.66 +8.9 +13.1 +14.6/A SmCptlOppsNLd d SB 60.32 +7.6 +17.7 +14.7/AKirr MarbachPtnrsVal m MG 25.07 +1.3 +.5 +5.5/ELKCMAqnsCthlcEq m LG 18.22 +4.5 +6.0 +8.7/E EqInstl d LG 27.61 +4.4 +6.1 +10.3/D FI d TW 10.52 +.3 -1.0 +1.2/E SmCptlEqIns d SG 20.16 +5.7 +9.3 +8.0/ELSVValEq LV 28.84 +1.4 -.4 +9.2/ALaudusIntlMktMtrsInv FG 26.91 +.6 +1.5 +7.3/B IntlMktMtrsSel FG 26.88 +.6 +1.5 +7.4/B MndrnEmergMkts EM 8.21 -3.4 -4.0 +1.3/E MndrnIntlGvIIns IB 10.00 -2.4 ... +3.1/A SCMktMtrsInv SB 19.08 +3.9 +3.6 +7.2/D USLgCpGr LG 21.75 +5.9 +12.4 +14.3/ALazardCptAltrOpStrIns TV 10.58 +1.1 -.2 +5.1/B DevMEqIns EM 13.94 -1.5 -3.7 +8.5/A EMDbtInstl EB 7.96 -3.7 -3.4 +2.5/D EMEqBlndInstl EM 12.30 -2.1 -4.9 +6.2/B EMEqInstl EM 18.93 -4.0 -5.4 +3.7/D EMEqOpen b EM 19.45 -4.0 -5.6 +3.4/D EMMltAsstInstl EM 9.24 -2.6 -4.9 +2.5/E GlbLtdInfrsIns XO 15.86 +2.7 -.7 +9.2/A GlbLtdInfrsOpn b XO 15.87 +2.7 -.7 +8.9/A IntlEqInstl FB 19.65 +.5 +.2 +2.3/E IntlEqOpen b FB 19.85 +.5 +.1 +2.1/E IntlStratEqIns FG 16.19 +1.3 +3.1 +3.8/E IntlStratEqOpen b FG 16.31 +1.2 +3.0 +3.5/E USCorpIncInstl HY 4.72 -.3 -1.7 +3.0/D USEqConcntrIns LB 15.67 +2.9 +2.4 +8.7/C USSmMidCpEqIns SG 15.23 +3.4 +4.0 +7.9/E USStratEqInstl LB 12.92 +3.4 +3.9 +7.8/DLee Financial GroupHawaiiMuniInv b SI 10.90 +.3 -1.2 +1.6/CLeutholdCorInvmInstl d TV 20.57 -.1 +.2 +5.5/A CorInvmRetail d TV 20.54 -.1 +.1 +5.4/A GlbInstl d IH 9.48 -.4 -1.8 +3.7/C GrizzlyShrt BM 18.87 +284.3 +273.7 +42.1/ALitman GregoryMtrsEqInstl LG 19.76 +1.7 +3.5 +9.9/D MtrsIntlInstl FB 17.87 +.3 +.8 +.2/ELongleaf PartnersIntl FB 17.28 +1.4 +3.9 +8.1/A LnglfPtnrs LB 27.21 +2.7 +1.4 +4.0/E SmCap MB 28.49 +3.1 +3.2 +5.2/DLoomis SaylesBdInstl MU 13.56 -.3 -.4 +2.7/C BdRetail b MU 13.49 -.3 -.5 +2.4/C CorPlusBdA m CI 12.58 -.3 -1.8 +1.8/A FI MU 13.19 -.3 -1.0 +3.4/B GlbBdInstl IB 16.37 -1.8 -1.5 +2.6/B GlbBdRetail b IB 16.08 -1.8 -1.6 +2.3/B GrY LG 16.06 +4.6 +3.4 +14.4/A InstlHiInc HY 6.68 +.1 -.4 +4.0/B InvmGradeBdA m CI 10.94 -.3 -.6 +2.3/A InvmGradeBdC m CI 10.83 -.3 -.9 +1.5/B InvmGradeBdY CI 10.95 -.2 -.4 +2.5/A InvmGradeFI CI 11.98 -.3 -1.7 +2.9/A LtdTrmGvtAgcA m GS 11.13 +.1 -.5 +.2/B SmCpGrInstl SG 28.73 +7.2 +13.1 +13.1/A SmCptlValInstl SB 34.56 +1.7 +1.0 +9.1/C SmCptlValRetail b SB 33.99 +1.7 +.9 +8.9/C StratIncA m MU 14.27 -.3 -.7 +1.9/D StratIncC m MU 14.39 -.4 -1.0 +1.1/E ValY LV 21.37 +1.7 +.4 +6.2/DLord AbbettAffiliatedA m LV 15.65 +2.1 -.5 +8.2/B AffiliatedC m LV 15.64 +2.0 -.8 +7.4/C AffiliatedF b LV 15.65 +2.1 -.4 +8.3/B AffiliatedI LV 15.71 +2.1 -.4 +8.4/B AlphaStratA m SG 28.23 +4.2 +6.1 +8.7/D AlphaStratC m SG 23.87 +4.1 +5.8 +7.9/E AlphaStratF b SG 28.41 +4.2 +6.2 +8.9/D BdDebA m MU 8.06 +.5 -.6 +4.8/A BdDebC m MU 8.08 +.4 -.9 +4.1/A BdDebF b MU 8.04 +.4 -.7 +4.8/A BdDebI MU 8.01 +.5 -.7 +4.9/A BdDebR3 b MU 8.04 +.5 -.9 +4.4/A CATxFrIncA m MC 10.82 +.7 -.6 +3.3/B CalibRtdDivGrA m LB 15.16 +2.5 -1.1 +9.2/C CalibRtdDivGrC m LB 14.96 +2.5 -1.4 +8.5/D CnvrtA m CV 13.66 +3.6 +4.3 +6.1/B CnvrtI CV 13.74 +3.6 +4.4 +6.3/B CorFIA m CI 10.54 +.3 -2.1 +1.0/D CorFIC m CI 10.49 +.2 -2.4 +.3/E CorFIF b CI 10.54 +.3 -2.1 +1.1/D DevelopingGrA m SG 27.85 +9.3 +19.4 +8.2/E DevelopingGrF b SG 28.86 +9.4 +19.5 +8.4/E DevelopingGrI SG 31.90 +9.4 +19.6 +8.5/D DevelopingGrR3 b SG 27.08 +9.3 +19.3 +7.9/E EmMktsCcyI CR 5.14 -4.0 -3.0 +1.6/C FdmtlEqA m LV 12.82 +1.6 -1.0 +7.0/C FdmtlEqC m LV 11.41 +1.5 -1.3 +6.2/D FdmtlEqF b LV 12.69 +1.6 -.9 +7.2/C FdmtlEqI LV 12.90 +1.7 -.8 +7.3/C FdmtlEqR3 b LV 12.59 +1.5 -1.1 +6.8/D FltngRtA m BL 9.18 +.3 +1.9 +4.2/A FltngRtC m BL 9.18 +.2 +1.7 +3.6/C FltngRtF b BL 9.17 +.3 +2.0 +4.3/A FltngRtI BL 9.18 +.2 +2.0 +4.4/A GrOppsA m MG 21.47 +4.6 +5.4 +7.1/E GrOppsI MG 24.39 +4.6 +5.5 +7.4/D HYA m HY 7.45 -.2 -1.0 +5.0/A HYC m HY 7.41 -.2 -1.3 +4.3/B HYF b HY 7.44 -.2 -1.0 +5.1/A HYI HY 7.48 -.2 -1.1 +5.2/A HYMuniBdA m HM 11.85 +.9 +2.1 +4.8/B HYMuniBdC m HM 11.85 +.9 +1.9 +4.2/C HYMuniBdF b HM 11.86 +.9 +2.1 +4.9/B IncA m TW 2.76 ... -2.3 +2.9/B IncC m TW 2.77 -.4 -2.5 +2.3/C IncF b TW 2.76 ... -2.3 +3.0/B IntermTxFrA m MI 10.62 +.5 -.8 +2.1/C IntermTxFrC m MI 10.61 +.4 -1.0 +1.5/E IntermTxFrF b MI 10.62 +.5 -.7 +2.2/B IntlDivIncA m FV 7.69 -1.2 -1.8 +.7/E IntlDivIncI FV 7.73 -1.2 -1.8 +1.0/E IntlEqA m FB 14.11 -1.3 -1.2 +2.9/D IntlEqF b FB 14.03 -1.2 -1.1 +3.1/D IntlEqI FB 14.23 -1.2 -1.0 +3.2/D IntlOppsA m FQ 20.15 -1.1 -2.6 +7.3/D IntlOppsC m FQ 18.74 -1.2 -2.9 +6.5/E IntlOppsI FQ 20.70 -1.1 -2.5 +7.6/C MidCpStkA m MV 30.12 +2.1 +.7 +4.8/E MidCpStkC m MV 27.93 +2.1 +.5 +4.1/E MidCpStkF b MV 29.89 +2.2 +.8 +5.0/D MidCpStkI MV 29.91 +2.2 +.8 +5.1/D MidCpStkP b MV 29.18 +2.1 +.7 +4.6/E MltAsstBalOppA m MA 11.78 +1.3 +.3 +4.0/E MltAsstBalOppC m MA 11.70 +1.2 -.1 +3.2/E MltAsstGlbOppA m IH 11.52 +.6 -.7 +2.6/D MltAsstGrA m AL 17.46 +1.6 +.2 +4.5/E MltAsstGrC m AL 17.27 +1.5 -.2 +3.7/E MltAsstIncA m CA 14.97 +1.2 +.8 +3.9/C MltAsstIncC m CA 15.18 +1.1 +.6 +3.1/D MltAstFocsdGrA m XM 17.55 +2.5 +2.0 +5.9/D NYTxFrA m MY 11.11 +.5 -.7 +2.6/C NewJerseyTxFrA m MJ 4.90 +.4 -.5 +3.3/B NtnlTxFrIncA m ML 11.17 +.5 -.8 +3.2/B NtnlTxFrIncC m ML 11.19 +.6 -1.0 +2.6/D NtnlTxFrIncF b ML 11.16 +.6 -.8 +3.3/B ShrtDurIncA m CS 4.19 +.3 +.1 +1.8/A ShrtDurIncC m CS 4.21 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.3 +.1 +1.9/A ShrtDurIncI CS 4.18 +.1 -.1 +1.9/A ShrtDurTxFrA m MS 15.44 +.2 ... +.6/D ShrtDurTxFrC m MS 15.44 +.1 -.3 -.1/E ShrtDurTxFrF b MS 15.44 +.2 ... +.7/D SmCpValA m SB 21.29 +4.0 +4.3 +8.3/D SmCpValI SB 25.22 +4.0 +4.3 +8.5/C TtlRetA m CI 10.03 +.1 -2.2 +1.4/C TtlRetC m CI 10.02 ... -2.4 +.7/E TtlRetF b CI 10.03 +.1 -2.2 +1.5/B TtlRetI CI 10.05 +.2 -2.0 +1.6/B ValOppsA m MB 20.14 +3.1 +.2 +5.9/D ValOppsC m MB 17.95 +3.0 -.1 +5.1/D ValOppsF b MB 20.55 +3.1 +.3 +6.1/D ValOppsI MB 20.94 +3.2 +.4 +6.2/DLyricalUSValEqInstl LV 17.99 +.1 -3.4 +6.3/DM.D. SassEqIncPlusInstl XR 10.77 +.8 -3.0 +.6/EMFSAgrsGrAllcA m XM 23.79 +2.8 +3.0 +8.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 70

AgrsGrAllcB m XM 23.42 +2.8 +2.7 +7.6/B AgrsGrAllcC m XM 23.18 +2.7 +2.7 +7.6/B AlabamaMuniBdA m SL 9.99 +.5 -.7 +2.4/B ArkansasMuniBdA m SL 9.64 +.7 -.4 +2.3/B BlnRsrCorEqA m LB 27.92 +3.5 +1.7 +8.5/D BlnRsrCorEqI LB 28.30 +3.5 +1.8 +8.7/C CAMuniBdA m MC 5.93 +.8 -.6 +3.6/B CnsrvAllcA m CA 15.50 +1.0 +.3 +4.2/B CnsrvAllcB m CA 15.41 +1.0 ... +3.4/D CnsrvAllcC m CA 15.26 +.9 ... +3.4/D CnsrvAllcI CA 15.65 +1.0 +.4 +4.4/B CorEqA m LB 32.07 +3.9 +3.6 +10.6/B CorpBdA m TW 13.46 -.1 -3.7 +2.1/D CorpBdC m TW 13.41 -.3 -4.1 +1.3/E CorpBdI TW 13.45 -.1 -3.6 +2.3/C EMEqA m EM 35.35 ... +.7 +7.4/A GeorgiaMuniBdA m SL 10.56 +.5 -.7 +2.3/B GlbEqA m WS 43.57 +2.0 ... +7.0/C GlbEqC m WS 38.44 +1.9 -.3 +6.2/C GlbGrA m WS 42.11 +2.8 +3.4 +9.6/A GlbHYA m HY 6.06 -.5 -1.4 +3.2/D GlbTtlRetA m IH 17.83 -.1 -1.7 +4.5/B GlbTtlRetC m IH 17.90 -.1 -1.9 +3.8/C GovtSecA m GI 9.50 +.3 -1.9 +.2/C GrA m LG 99.29 +5.8 +10.4 +14.3/A GrAllcA m AL 20.98 +2.1 +2.1 +7.1/B GrAllcB m AL 20.76 +2.1 +1.8 +6.3/C GrAllcC m AL 20.54 +2.1 +1.8 +6.3/C GrAllcI AL 21.17 +2.1 +2.2 +7.4/A GrB m LG 80.54 +5.7 +10.1 +13.5/B GrC m LG 79.93 +5.7 +10.1 +13.5/B GrI LG 10