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 Phyllis Mertes 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. 151 | $1.00 Thursday, May 31, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ............................. A5 Weather .................. News Wire Red Devils head to StateThe Avon Park baseball team got a big send o before leaving for the Class 5A state seminals in Fort Myers on Wednesday.LOCAL SPORTS, Page A7SEBRING „ Hurricane Irma and the rains that followed plagued Highlands County with washed-out roads and blown-out drainage pipes. According to county of“cials, the damage has been repaired, but they want residents to understand that another such storm could take out pipes and roads again, and still result in residential and roadway ”ooding. We had (drainage) issues before the storm,Ž said County Administrator Randy Vosburg, (but) I believe were pretty much done on repairs.Ž County Engineer Clinton Howerton Jr. said those repairs account for approximately $600,000 of the countys overall $16 million hurricane bill. Of that, $14 million was debris removal, Howerton said. In the places where blowouts occurred, county Road and Bridge Department crews have replaced pipes and, where possible, added headwalls to direct water into the pipes and prevent washout around the pipes themselves. One of the worst washouts was at the corner/junction of Thunderbird Road and Cougar Boulevard. Water cut through the 90-degree turn and closed the road for several weeks. On Feb. 28, Howerton and Road and Bridge Director Kyle Green told county commissioners they had repaired all Irma road washouts, but not improved them. The pipe under Thunderbird and Cougar is no bigger than it was, Green said, and could wash out again during another Irma.Ž That will need a better long-term solution, Howerton said Tuesday. The county couldnt install bigger Drainage fixed, not improvedBy PHIL ATTINGERSTAFF WRITER Jaxsons holds benefit for Gentry familyCommunity effort raises more than $4,300LAKE PLACID „ It was plenty of music, food, folks and fun for a special cause Sunday at Jaxsons on the Lake for the all-day benefit for the family of Highlands County Deputy Sheriff William J. Gentry Jr. who was killed in the line of duty. Bands rocked out and kicked up the country music from noon to nearly 10 p.m. including: Double Trouble, Lee Allcorn, Raisin Cain, The Voodoo Kings and the J.J. McCoy Band. Raffle tickets were sold with a chance to win gift certificates for meals or services that were donated by many area businesses. Jaxsons part-owner J.J. McCoy said, Everybody came to the rescue in helping out there with that. It was really cool seeing the community wanting to be a part of helping that.Ž While he was keeping up the music side of the benefit, McCoy believes around 40 items were raffled off. More than $4,300 was raised and delivered to the Highlands County Sheriffs Office to go to Deputy Gentrys family, McCoy said. The event went very well.By MARC VALEROSTAFF WRITER AVON PARK „ The last time the Avon Park Red Devils advanced to the state baseball tournament gas was $1.34 per gallon, the top-selling album was Janet Jacksons Rhythm Nation 1814Ž and the most popular television show was Cheers.Ž The Red Devils also had a young man named Cruiser Crews playing on its baseball team. That was in 1990. When the Red Devils step on the “eld today in Fort Myers to face Miamis Monsignor Edward Pace in the Class 5A Florida High School Baseball State Championships, Crews will be on the “eld once again. But this time as a coach. Its a great opportunity for these young men,Ž Crews said. I was part of the 1990 team that advanced to the state tournament 28 years ago and its something you never forget.Ž Crews said it was great to see a large contingent of Avon Park faithful present at Head Field on Wednesday to send the team off on their trip to Fort Myers, not to mention the excitement in the community for what the team has Anticipation high for AP baseballBy ALLEN MOODYHIGHLANDS SUN EDITORDeja vu for Cruiser CrewsEditors note: Highlands News-Sun is putting together a series of stories on hurricane season preparedness for our readers. This is the third story in the series. SEBRING „ Hurricane season 2018 of“cially begins tomorrow, June 1, however, Mother Natures memo must have been lost in cyberspace as she sent Subtropical Storm Alberto whizzing past us last weekend. Unfortunately, many picnics were doused and Memorial Day weekend plans ruined but our area did not receive a direct hit from the subtropical storm. Consider the reprieve a time to earnestly prepare for any potential storms ahead. On May 24, the National Oceanic and Atmospheric Administration reported that this years hurricane season is predicted at 75 percent to be near, or above normalŽ with storm activity. NOAA forecasters are citing new technology will aid in higher forecast accuracy and the ability to warn people who will be affected by a storm. Advanced warning and advanced preparations are the best ways to face a tropical storm or hurricane. Experts agree that the biggest loss of life and property in a hurricane is from storm surge. Being so far inland, Highlands County does not get storm surge but we certainly get ”ooding. Many people are under the false presumption that their homeowners or hurricane insurance will cover the cost of water entering the home during a storm. It does not. Storm season begins tomorrowBy KIM LEATHERMANSTAFF WRITERFind and protect essential documents MARC VALERO/STAFFJaxsons on the Lake had a packed crowd inside and many outside for Sundays benet for the family of Highlands County Sheris Deputy William Gentry who was killed in the line of duty. BENEFIT | 6 ALLEN MOODY/STAFFAvon Park coach Cruiser Crews, uniform in hand, heads to the van, as the Red Devils left Wednesday for their state tournament baseball game in Fort Myers today.CREWS | 6Study in progress for changesDRAINAGE | 6 KIM LEATHERMAN/STAFFHurricane Irma created rivers where streets once were in this Lake Placid neighborhood. FILE PHOTOMore than a dozen linemen and a half-dozen electric company trucks began the process of rebuilding the power poles at U.S. 27, U.S. 98 and State Road 66 on Wednesday, Sept. 13, 2017. Several poles were snapped by Hurricane Irma when it barreled through Highlands County.STORM | 6

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, May 31, 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 SEBRING „ A delayed burglary complaint leads Highlands County Sheriff deputies to a man already on their radar. Jonathan Paul Odom, 28, 3302 Astoria Road, Sebring, was arrested by the Sheriffs Of“ce Wednesday, May 23 and charged with burglary of an occupied dwelling unarmed and petit theft second degree, “rst offense. According to arrest reports, deputies were called out May 23 to an address on Astoria Avenue in Sebring in reference to a delayed burglary complaint. The complainant advised of“cers that Jonathan Odom had broken into her residence earlier in the morning and stolen her debit card, according to reports. The victim said she had been washing her laundry at approximately 1 a.m. at which time she removed her debit card from her pants pocket and placed it on the dresser inside her bedroom, reports stated. At approximately 6:47 a.m., the victim received text messages from her bank informing her that her debit card was attempting to be used at the Circle K on Hammock Road. Reports went on to say that a man identi“ed as Odom entered the Circle K located at 2101 Hammock Road. Odom entered the store and attempted to use the ATM. He then walked to the front counter and attempted to buy a drink but the card was declined, reports said. Odom then used a secondary card to purchase the drink and left the store. Later that same day, deputies were dispatched to Thunderbird Road in reference to Odom being present at the residence. According to reports, deputies had prior knowledge of an active warrant for Odom out of Polk County for probation violation, as well as probable cause for his arrest in reference to the burglary and theft charges. A woman opened the door for deputies and stated He ate something,Ž according to reports. The deputies apprehended Odom without incident, recovering a plastic bag from his mouth that contained an orange bead-like substance, which reports identi“ed as Adderall. Deputies also found on Odom a plastic bag containing a green, leafy substance that tested positive for THC or Tetrahydrocannabinol (cannabis), according to the arrest report. A record check of Odom revealed that he had an active injunction for domestic violence, listing the property owner as the petitioner. Along with the burglary and theft charges, Odom was additionally charged with possession of marijuana greater than 20 grams, possession of drug paraphernalia, possession of a controlled substance, tampering with evidence and violation of an injunction.SMARTER 5 THINGS That Will Make You 1. About four billion people dont use toilet paper „ that equates to about 70-75 percent of the worlds population. People in some parts of the world do not use toilet paper due to a lack of trees. Some people dont use toilet paper because they cant afford it. 2. Water is the universal solvent, not paper. Toilet paper has secondary uses such as nose care, removing makeup, covering toilet seats, packaging material, cleaning mirrors, cleaning glasses, etc. 3. In an average household, the average roll of toilet paper lasts approximately “ve days. 4. Consumers use approximately 8-9 sheets of paper per toilet use. 5. Seven percent of Americans steal rolls of toilet paper in hotels or motels. Source: toiletpaperhistory.net The following people were arrested on felony charges and booked into the Highlands County jail on May 18:Christopher Douglas Friend, 25, Sebring, on charges of failure of sex offender to properly register. Patrice Donnell Fry, 61, Avon Park, on charges of cocaine possession and drug equipment possession. Glenn Dennis Manning, 40, Sebring, charged with probation violation. Nikita Lashee Starkey, 32, Lake Placid, charged with driving while license suspended. Marquell Daishawn Williams, 27, Avon Park, charged with probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on May 19:John Micheal Murphy, 21, Sebring, charged with carrying a concealed weapon. Casey Roy Peoples, 29, Lake Placid, charged with probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on May 20:Roland Patrick Andrews, 35, Winter Haven, on charges of resisting an of“cer and assault. Alexander Cotto Alvarado, 27, Sebring, on charges of obstructing justice, aggravated assault with deadly weapon and battery. Mickeal Wayne Flores, 28, Sebring, charged with battery. Dustin Lee Rumley, 36, Avon Park, on charges of drug possession, drug equipment possession, battery and two charges of larceny. Jonathan Josepth Scherer, 29, Avon Park, charged with aggravated assault with deadly weapon. The following people were arrested on felony charges and booked into the Highlands County jail on May 21:John Henry Addison, 21, Avon Park, on charges of interfering with custody of a minor, cruelty towards a child and larceny. Clarence Lee Brown, 27, Avon Park, on two charges of probation violation. Jackson Michelin, 22, Sebring, on charges of battery, simple assault, public order crimes and two charges of resisting an of“cer. Jacob Ray Naranjo, 24, Zolfo Springs, charged with probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on May 22:Alvin Lee Augustus, 31, Avon Park, on four charges of failure to appear. David Bermudez, 32, Sebring, charged with dispensing optical devices without prescription. Jessica Lashell Curry, 30, Lake Placid, on charges of criminal use of perosnal ID and larceny. Jeremy Norman Edwards, 34, Sebring, charged with larceny. Franklin Lee Estes, 25, Sebring, on charges of maijuana possession, drug equipment possession and criminal mischief. Darrisa Shambria Gibson, 25, Avon Park, on charges of larceny and burglary. Kevin Wayne Grice, 30, Avon Park, on charges of criminal use of ID, fraudulent use of credit card, theft of credit card, executing a scheme to defraud on a “nancial institution and petit theft. Michael Jarrod Helms, 19, on charges of drug equipment possession and drug possession. Isaac Recardo Lee, 27, Lehigh, charged with robbery. Jeffrey Robert Selph, 45, DeSoto, charged with probation violation. Andre Dylon Warner, 23, Lake Placid, on charges of marijuana possession, two charges of drug equipment possession and two charges of drug possession. The following people were arrested on felony charges and booked into the Highlands County jail on May 23:Brittany Marie Bieger, 27, Sebring, charged with probation violation. Thomas Theodore Grippo, 30, Sebring, charged with probation violation. Jonathan Paul Odom, 28, Sebring, on charges of destroying evidence, drug possession, contempt of court, marijuana possession, drug equipment possession, burglary and larceny. Daryl Matthew Tomblin, 35, Okeechobee, on two charges of probation violation. The following people were arrested on felony charges and booked into the Highlands County jail on May 24:Brian Kent Austin, 52, Lake Placid, on charges of resisting an of“cer, battery and hit and run. Shaun Patrick Fagan, 35, Lake Placid, charged with failure to appear. Shawn Douglas Klebba, 38, Avon Park, on charges of battery, drug equipment possession and drug possession. Angelisse Pintor, 24, Sebring, on charges of drug possession and drug equipment possession. Yoandy Portal Herrera, 29, Miami, charged with probation violation. Matthew Grant Ridenour, 44, Avon Park, charged with failure of a sex offender to properly register. Darel James Whidden, 27, Frostproof, charged with probation violation. POLICE BLOTTER Stolen debit card leads to arrest of Sebring man on multiple chargesBy ROBERT MILLERNEWS CLERK ODOM CHARLOTTE C. STONEAttorney at Law3200 U.S. Hwy 27 S., Suite 307 Wells Fargo Bank Building € Sebring863.402.5424www.StoneLawGroupFL.com PROFESSIONAL, COMPASSIONATE & RESPONSIVE OUR AREAS OF FOCUS„ ESTATE PLANNING Trusts Wills Powers of Attorney Health Care Surrogates Living Wills„ ELDER LAW Asset Protection Planning Medicaid Qualification„ PROBATE „ TRUST ADMINISTRATION adno=3568231 adno=3567393

PAGE 3

Thursday, May 31, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3580931 Friday 11:30am 6pm € Saturday 9am 3pmLIMITED BOOTH SPACE AVAILABLE! CALL TODAY TO RESERVE 863.386.5808In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center SPONSORED BY:KIDS ZONE! Guest speakers include Highlands County Emergency Operations, Special Needs Shelter, and Law Enforcement Elderly Preparation to support in disaster preparedness and recovery this Hurricane season. American Red Cross and many others. FREE 2-DAY FAMILY EVENT! of Leigh Spann of of FOX 13 NEWS Sponsored by:OF LAKE PLACID Erica WhiteOur Hometown SweetheartŽ LIVE APPEARANCES FRIDAY & SATURDAY ON CENTER STAGE SPONSORED BY. .

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.comSEBRING „ Acting on a tip about a man selling illicit drugs and holding “rearms, Highlands County Sheriffs deputies searched the home and found plenty of both. Yandy Marrero, 31, of Sebring denied the allegations and consented to a home search, but has since been charged with weapons and drug charges, including possession of a bulletproof vest. At 3:59 p.m. Friday, May 25, deputies went to 6120 Alcala Ave. in Sun n Lake of Sebring to investigate the tip. They found Marrero there and told him of the allegations. Arrest reports said he denied the allegations and invited deputies in to search his home. In a dresser drawer, in a closed cardboard box, a deputy found a white, chalky substance in a clear plastic Baggie, arrest reports said, alongside approximately $2,200 in U.S. currency. The chalky substance “eld-tested positive for cocaine, reports said. The deputy detained Marrero and read him Miranda Rights, reports said, then drafted a warrant to search the house for cocaine and other drugs, drug paraphernalia, “rearms and cash. Reports said the State Attorneys Of“ce approved of the search and the warrant was signed by Circuit Court Judge Michael P. McDaniel. Deputies reportedly found: € Two large plastic bags containing 481.6 grams of cannabis. € Clear plastic sandwich bag containing 22.5 grams of a substance that “eld-tested positive for cocaine. € Two clear, plastic vacuum-sealed bags containing 222.8 grams of a substance that “eld-tested positive for cocaine. € A digital scale with residue that “eld-tested positive for cocaine. € Empty clear plastic Baggies similar to those containing drugs. € $3,996 in U.S. currency in $10, $20, $50, and $100 denominations. € A .22-caliber ATI long ri”e model GSG-5, capable of “ring live rounds. € .22-caliber ammunition. € A magazine containing .22-caliber rounds. € A blue ballistics vest. Marrero reportedly told deputies he found the vest in his attic when he moved into the house. Arrest reports said a records check showed a prior conviction for Marrero in Florida. Deputies have charged Marrero with possession of a weapon by a convicted felon, possession of cocaine with intent to sell or deliver, traf“cking between 28 grams and 150 kilograms of cocaine, possession of more than 20 grams of marijuana, possession of marijuana with intent to sell or deliver, possession of drug equipment, committing a felony with a weapon and possession of a bulletproof vest during another offense. He is being held without bond on the weapon offense, according to Highlands County Jail records. The combined bond set on all other charges is $29,000.Sebring man charged with weapons, drugsBy PHIL ATTINGERSTAFF WRITER MARREROSEBRING „ Larson Montgomery Burgess, an Avon Park native, died as the result of a motorcycle wreck Saturday night, May 26, in Spartanburg County, South Carolina. He was 27, and leaves behind a son, Parker, a twin sister, Elizabeth, half brother, Jonathan, half sister, Jessica Juarez, granndmother, Edna, and father, Larry. His mother, Susan SusieŽ Biggs Burgess, died Jan. 24, 2017, at age 65. A family friend recalled both he and his family as loving, upstanding and involved members of the community. Hes from a family line that was always active in our community,Ž said Cathy Albritton of Avon Park, who said their families had been friends for three or four generations, often vacationing together. Larson and his twin sister, Elizabeth, were as close as any two twins could ever be,Ž Albritton said. He was raised to be a southern gentleman, Albritton said. Thats how I would describe Larson. He always said Yes, Sir, Yes, Maam. And he was as loving as he could be, with a great big heart and a beautiful smile. He always had a smile on his face.Ž He was just a super kid to be around,Ž Albritton added. Larson Burgess had moved in 2016 to study at Greenville Technical College in Greenville, South Carolina, according to his Facebook pro“le. South Carolina Highway Patrol listed him as living in Spartanburg, South Carolina. I know that Larson moved to South Carolina, but Avon Park was always home,Ž Albritton said. You know that by the outpouring of our community, hes going to be greatly missed.Ž Reports from the SCHP are that investigators are still looking into the wreck. Trooper Bill Rhyne, SCHP Troop 3 spokesperson, said the wreck took place at approximately 9:55 p.m. Saturday on South Carolina State Road 295 at Old Airport Road. Rhyne said its a spot on the highway where southbound traf“c comes out of a curve and visibility is bad for southbound traf“c. Burgess was southbound when the driver of a car attempted to turn from Old Airport Road onto the highway, into his path. SCHP reports state Burgess motorcycle hit the drivers side of the car, ejecting him. He was not wearing a helmet, SCHP reported. Local emergency medical services took him to Spartanburg Regional Medical Center. However, the Spartanburg County Coroners Of“ce pronounced Burgess dead at 2:21 a.m. Sunday due to his injuries from the collision. Harris-Nadeau Mortuary, out of Chesnee, South Carolina, is handling the funeral arrangements. A service in Florida will be announced at a later date.Community mourns a son, brotherBy PHIL ATTINGERSTAFF WRITERBurgess, APHS alumnus, dies in S.C. wreck COURTESY PHOTO/ FACEBOOKLarson Burgess, 27, died Saturday in South Carolina in a motorcycle wreck. He is survived by a son, a twin sister, and both family and friends in Avon Park. OBITUARIESWilliam G. BillŽ BombardWilliam George BillŽ Bombard, 81, of Lake Placid, Florida, passed away May 13, 2018, at his home, surrounded by his three daughters. He joins his beloved wife, Lynne, in heaven. Bill was born on May 1, 1937, in Hudson Falls, New York to Cyril and Bessie Bombard. Bill was a veteran, having served in the United States Army and Air Force. He was stationed all over the world during his years of service, eventually settling down in Miami after the Cuban Missile Crisis. Miami is where he met and married Marilyn LynneŽ Massmann on Oct. 12, 1963. Together they raised their daughters. Bill worked for National Airlines and Pan American Airlines. When Pan Am closed, Bill began a successful house painting business. During their 49 years of marriage, Bill and Lynne traveled all over the United States, Europe and the Mediterranean. Bill and Lynne reveled in the accomplishments of their three daughters and six grandchildren. They relocated from Miami to Lake Placid, Florida in 2009 where they became active members of the American Legion, Placid Post 25. Bill is survived by his daughters, Sharon (James) Bowen of Cocoa, Pamela (Ronald) Regula of Miami and Diane (Kevin) Levern, also of Miami; grandsons, Clifton, Ronald, Robert and Daniel; granddaughters, Holli Lynne and Savannah Lynne; sisters, Vivian Gauger of Hudson Falls, New York, Ellen(Al) Rauschhuber of Santa Clara, California, Mary Edgerly of Hudson Falls, New York and Margaret (Tony) Catone, also of Hudson Falls, New York as well as many nieces and nephews all over the country. Bill will be greatly missed by his family and friends. A private memorial will be held later by his family. In lieu of ”owers, the family asks that a donation in Bills name be made to American Legion Placid Post 25, 1490 U.S. 27 N., Lake Placid, FL 33852. Arrangements handled by the Neptune Society, Kissimmee, Florida. 407-847-2809.Connie BrownConnie Brown, 56, of Sebring, Florida passed away on Thursday, May 17, 2018. She was born in Wauchula, Florida to the late George and Alma (Tindell) Grant on June 22, 1961. Connie had been a lifelong resident of the area and was a member of Highlands Christian Assembly. She loved to sing, cook, crochet and spend time with her family. Survivors include children, George P. Bowles (Maeghan), Brenda Taylor (William) and Delores Bice (William); brother, Michael Grant (Monica) of Kissimmee, Florida; grandchildren, Jacob Spires, George Paul Bowles Jr., Levi Spires, Amber Bice, Autumn Bowles, Benjamin Bowles, Kailee Bowles, William Jack Bice Jr, and Orion Taylor. A memorial service will take place at 3 p.m. Sunday, June 3, 2018 at Stephenson-Nelson Funeral Home in Sebring, Florida. Service entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Robert Riley Whittaker Sr. It is with great sadness the family of Robert Riley Whittaker Sr. announce his passing at his home in Sebring, Florida on May 26, 2018. Bob was born on April 1, 1941 in Berkshire, New York, the son of Riley and Charlotte (Fogle) Whittaker. In addition to his parents he was predeceased by his older brother, Donald. Bob is survived by his loving wife of almost 56 years, Diana (LAmoreaux) Whittaker, and his children, Robert Whittaker Jr., Sean Whittaker and his wife Jennifer, Michelle Whittaker and her husband Michael Wargo; his brother, Dennis Whittaker; sister-in-law, Barbara Whittaker; and his cherished grandchildren, Tyler (Jolene), Caitlyn (Corey), Nicholas, Rachel; and great granddaughters, Tensley and Delany. Several nieces and nephews also survive. Bob was raised on the family farm in Brooktondale, New York. Following graduation from Ithaca High School in 1960, he continued on at the family farm devoting his life to his family and many friends. He was a former member of St. Johns Episcopal Church in Speedsville, New York. Bob loved his John Deere tractors, a game of poker or euchre at the Poor Shots and a good day of deer hunting as well as his golf cart and three-wheeled bike. For the past 10 years Bob and Diana have made their home in Sebring but his heart always remained on the farm. His life was very full and productive, and he will certainly be missed by his family and friends alike. A graveside service will be held at 1 p.m. Friday, June 1, 2018 at Evergreen Cemetery Berkshire. Those wishing to honor Bobs life with a memorial are asked to kindly consider a contribution to the Michael J. Fox Foundation for Parkinsons Research, 469 7th Ave., 498, New York, NY 10018, in memory of Robert R. Whittaker Sr. MacPherson Funeral Home, Newark Valley, New York is assisting the family. Memories and condolences may be shared in Bobs guestbook at macphersonfh.com. HEARING AIDS FOR YOUR EYES ONLY Sound Lens[Synergy]Imagine wearing a hearing aid so small, the person standing next to you cannot see it. Now imagine crystal clear hearing thats comfortable all-day long. With our invisible solutions, you get both. These small, discreet and powerful hearing aids are loaded with advanced features including hands-free connectivity and media streaming from your smartphone to your hearing aids.Our Invisible AnswerCUSTOM FITto your exact needs and unique ear canal shape CALL NOW! The worst thing you can do for hearing loss is nothing! Mon.-Fri. 9am-4pm Wed. 10am-3pm863-385-3497lampekieferhearing.com130 S. Commerce Ave. Sebring, Florida Celebrating 50 Years of Better Hearingadno=3580164

PAGE 5

Thursday, May 31, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Do you “nd Christmas arriving quicker with every passing year? How about the start of the hurricane season? Did you know it begins tomorrow, on Friday, June 1. With the Earth in an active phase, the ground moving, weather patterns shifting and records for devastation being set left and right, and the warnings of preparation all around us, there should be no one who procrastinates, but too many will do just that. Not that we are predicting a more than active season, or long for the excitement of Charley, Frances and Jeanne in 2004 or Irma in 2017, but the most important lesson weve learned this century is to take nature seriously. Its all well and good for Florida author Carl Hiaasen to have one of his characters tie himself to a bridge and ride out a hurricane in the open, its another thing to face a real hurricane. If we have learned anything over the last several years its that there is no magic wand to be waved after disaster has struck. When trees block roads, cell towers collapse, and waters rise, it takes time for emergency workers to get to the devastation. This means being prepared to fend for yourself for at least three days. Start now to store canned or packaged food that can be eaten without cooking. Have gallons of water on hand. Any veterans of 2004 or 2017 will tell you living without electricity is hot and uncomfortable. Hydration is essential. Now is the time to think ahead, not when a storm is less than 24 hours away and anxious people have formed into long, uncomfortable lines. For example, now is the time to call the doctor to make arrangements for extra medications when the time comes. Now is the time to “gure out what you will do with your pets. Now is the time to “nd a safe, dry place to store important papers. Now is the time to make sure your home insurance is in order, or to purchase some. Now is the time to create an evacuation plan, or make arrangements if youll want to leave before the storm. Take advantage of the tax-free shopping period that ends June 7. Buy the supplies you will need now. Most importantly, mark June 8-9 on your calendar and plan to attend the Hurricane Expo being brought to the Lakeshore Mall by Highlands County Emergency Operations Center and the Highlands News-Sun. Guest speakers will include expert meteorologists who will share the latest in hurricane forecasting and tips to become hurricane ready,Ž as well as a number of vendors who will be sharing important information. The event, which is sponsored by Boaters World Marine Center of Lake Placid, takes place from 11:30 a.m. to 6 p.m. Friday, June 8 and 9 a.m. to 3 p.m. Saturday. Center Stage will be sponsored by Duke Energy and Kids Zone will be sponsored by Alan Jay Automotive Network and Taylor Rental. Someone recently said that disasters are Gods way of bringing people together, so why not introduce yourself to your neighbors now. One thing is for sure, if a major hurricane does strike, we will have to be our own “rst responders. It will help to know one another.Time fliesAs May ends, its the start of our of“cial hurricane season. It begins every June 1 „ whether or not youve been able to get last years repairs done „ which seems somewhat unkind to me. Mother Nature, however, does not concern herself with human weariness, “nancial limitations or the busy schedules of contractors. She just gets all hot and bothered, spinning out massive cyclones of chaos like they are Frisbees. Reviewing this past weekends forecast on Alberto, I felt a sense of irritation. Did we really need to get this thing off to an early start? Id much prefer to have a lazy stroll into storm season instead of this preemptive jumping of the gun. Im just not ready to start stocking up on canned vegetables and bottled water. Plus, so many in our community are still working through renovation efforts from Irmas pass through Florida. Couldnt we request a reschedule this year? Dont get me wrong, Alberto, our subtropical, “rst storm of the season, is the kind of hurricane I can fully embrace. A weekend of rain with maybe a little bit of wind and thunderstorms? Sounds just wonderful and it is completely OK with me. How about we agree right now that our entire season be made up of the same? When the circulation starts getting CAT added to the name, I start getting twitchy. When it requires more than two “ngers to count, well, lets just say I get a little unladylike in my vocabulary. That said, I suppose Alberto is good on another level other than the whole subtropical moniker. Hes popped up as a reminder that our perfect slice of paradise comes at a cost and Im not referring to your latest homeowners policy update. Sitting all exposed between two oceans creates some of the most extreme weather on our continent. Who knew to expect this? Well, theres the rub. We do know or if you didnt, heres your advisement of it. Now theres no excuse. What there will be are reminders and we need to keep them coming because it is hurricane season and time to make our plan. Whats the whole plan thing about? Its what you are going to do for the “rst three to four days after a blow big enough to sap power, cut off water and make a whole heck of a mess. The magic number is 72 hours. Thats three, 24-hour, hot, sweaty days you need to prepare for because as we have all seen; it takes at least that long for resources to arrive or be mobilized. If you can, I suggest preparing for a week. Not only will it help alleviate the stress of trying to get to resources and having to wait in line for hours, it will also free up supplies for those just cant prepare ahead of time. It may also allow you to provide for those in your immediate area who might need a little extra help. After all, theres something about cranking open a can of cold green beans and sweating around the gas grill with your neighbors that just brings the community together. See you in the canned food aisle soon. Happy hurricane season Dorothy HarrisHARRIS & CO Will it be more of the same?It looks like Rip Off Rick is up to his old tricks again. Governor Rick Scott recently attended the Embassy opening in Jerusalem on the taxpayers dime. This is a man who was head of a healthcare company that billed Medicare out of millions of dollars and got away with it. He then proceeded to buy the Florida Governorship. He is attempting to buy a seat in the United States Senate. His campaign is spending massive amounts of money ”ooding the television airwaves with misleading commercials denigrating his political opponent. Not one word is said about his own limited accomplishments. Will he succeed? Knowing Florida voters, probably. Larry Power Sebring Tennis buffs Did you notice during the “ve-hour rain match delay of Rafael (Nadal) and Alexander (Zverev) when the championship match resumed Rafael was perspiring and Alex was not? This is the reason Alex was badly beaten; he was not warmed up suf“ciently. Whereas before the rain delay, Alex was perspiring and doing well. This is what goes on before assuming the ready position. Alex should have run a mile before resumption of the match for it was the “nal set.Ralph Z. Bell Lake PlacidWho must discipline?Did our president lie? If so, why? James Clapper made it very clear that the president was not spied upon. Why would the president continue to seek to lie about this? Would it be of value to the president and his party to have us talking about something that is a lie as the fall elections approach? Now is the time we need to be talking about rising health care cost, rebuilding our roads, bridges, national parks, improving social security, providing proper funding for our schools and improving the economic future of all Americans. As a parent disciplines a child who lies, it is time for the American voter to discipline a lying president and the party supporting him. Alan J. Kromholz SebringWhat would happen if ... What do you think would happen if when a person with a gun, stepped into a school, every teacher, classroom, and all “rst responders were noti“ed. And the person with a gun didnt know he had been discovered. There would be time for all classrooms to be locked down, and the intruder could be located. Do you think something like this could save lives? Did you know there is a company that claims that they have an instrument that can do that? I dont think it would be real cheap, but I dont think it would cost as much as a new school bus with AC.  Patriot One Technology IncŽ Is the name of the company, And they are trying to get it on the market now. They say they have been working on and testing it for the last seven years, have a patent pending, and will be allowed to sell it all over. Their stock is on the market and is selling for less than $2 (yes, a penny stock) and you know how penny stocks do „ great or bust. But if it works like they say, it could end the day of the mass shootings, make the investors rich and save the 2nd Amendment. The cent sales tax for school improvement should be enough to equip every school in Highlands County. And may be what is needed to keep our kids safe at school with no extra cost. I think it is worth looking into. What do you think?Bill Youngman SebringGood riddanceA thank you to whoever decided to take action to get those sinking, ”y-infested recycle cans tagged and off our street. After over a month or more and many trys of getting someones attention, it “nally has at least cleared our street. Thank you again for “nally listening. Carol Derrick Avon ParkYOUR VIEW

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. It was very busy, especially considering it was raining all day,Ž he said. It went from noon and it was supposed to stop at 8 p.m., but everybody went to 9 to 10 oclock.Ž It was spread out throughout the day so people could have the opportunity to pop in, he said, so even if they couldnt stay long they could be a part of it. It is such a cool thing in this community, how people pull together,Ž McCoy said, noting how the Deputy Gentry benefit came together and how the community responded after the hurricane. Raisin Cain lead singer Julia JewelsŽ Kouragian said, We were proud to have been a part of a fundraising event for our law enforcement community.ŽBENEFITFROM PAGE 1accomplished, something he experienced when he was in high school. It brings back a lot of memories,Ž Crews said. Its an amazing experience.Ž Its never easy to count on anything in high school athletics, but it has been a safe bet over the years that the Red Devils are going to have a solid, wellcoached baseball team, as Avon Park has quali“ed for the state playoffs in six of the last seven years and their 47 state playoff appearances are still an all-time record in the state of Florida. Crews said the one thing that separates this years version of the Red Devils from previous teams that fell short of the state tournament is that these players know the value of teamwork and know how to play together. These guys are all friends and they hang out together on and off the “eld,Ž he said. That makes a huge difference and Im proud of the guys.Ž Todays game at Centurylink Sports Complex Hammond Stadium is scheduled to begin at 1 p.m.CREWSFROM PAGE 1 pipes or drastically improve drainage for two reasons, Howerton said. First, the Federal Emergency Management Agency doesnt reimburse infrastructure improvements, just repairs. Second, any major change to a drainage system changes the water ”ow downstream. It requires a watershed study and permission from water management districts. Currently, the county has a study in progress: the Jack Creek Watershed Study, which encompasses Placid Lakes, the Lake Diane area, and the Country Walk and the Silver Fox private, all of which saw ”ooding as a result of the storm. Putting in drainage ditches in Country Walk and Silver Fox will require residents to deed right-of-way to the county, since the roads there are private, he said. Crystal Lake Club golf community, Howerton hopes, will see less ”ooding after completion of Sebring Parkway Phase III, as drainage along the roadway is expected to draw water away from the east border of the manufactured home park. He also hopes to send water from that area underneath the Parkway, east to Little Redwater Lake. He still needs an easement from a private landowner to do that. Flood control inside the park, Howerton said, depends on the park itself and its drainage plan, which the county cannot control. Other problem areas in and around west Sebring need better drainage to feeder roads, then better drainage to nearby lakes, such as Lake Jackson. However, storm surge over”owed the north end of the lake during Irma, inundating homes and streets between the lake and Sebring Parkway Phase I until lake levels dropped. Some places saw as much as 15-20 inches of rain, Howerton said: You cant design for that level.Ž Rain from Subtropical Storm Alberto over the weekend only dropped three-quarters of an inch at his house, he said. Some areas saw “ve inches, but not 10 or 20. With the wet seasons return to Florida, Howerton said he designs road and drainage systems to handle the weather, but he said hes really at the mercy of the elements, and the divine. I trust in the Lord on that,Ž Howerton said. He can always overrule me.ŽDRAINAGEFROM PAGE 1 Even if the roof ”ies off as a result of the storm and rain enters the home „ your insurance policy may not cover it. Only ”ood insurance protects a homeowner from ”ooding. It sounds simple enough but many people were surprised by that fact after Hurricane Irma. According to the Florida Of“ce of Insurance Regulation, most ”ood insurance is purchased and regulated through the National Flood Insurance Program, which is administered under the Federal Emergency Management Agency. Depending on the location of a home, some homes cannot be purchased without proof of a NFIP policy. After Hurricane Irma, many insurance premiums went up, including hurricane damage deductibles; be vigilant on reading your policies. When preparing for the upcoming hurricane season, consumers should review their insurance policy to ensure they have the appropriate coverage and consider purchasing ”ood insurance, which is not covered by a standard homeowners policy,Ž Kees, deputy of communications at FOIR, said. Homeowners need to be aware of their homes insurance policy and whether they need ”ood insurance. Look the documents over with an insurance representative and be sure to ask questions when things get confusing. Knowing what is covered is a great start. Now consider where to keep the papers so they will stay dry in a ”ood or safe in a different type of disaster. A “re safe could be considered or a safe deposit box may be a good solution. Having a trusted family member who does not live in hurricane alley „ or tornado alley for that matter „ who could keep a copy of the policies might be viable. Birth certi“cates, social security information and passports should also be protected. After all, in case of an emergency, you may have to prove your identity to receive assistance. Having taken care of insurance papers, now it is time to identify and inventory or photograph valuables in the home. These items can be anything from your grandmas sentimental knick knacks to televisions and technology and priceless gems. It is also a good idea to create a home inventory checklist to make the claims process smoother in case of damage to home and property,Ž Kees said. For more information, visit the Of“ce of Insurance Regulations Hurricane Season Resources website, ”oir.com/Of“ce/ HurricaneSeason/ hurricaneresourcepage. aspx. The site includes information on ways to understand insurance coverage, tips for mitigating property damage to homes or businesses and managing the claims-“ling process. If you prefer using a smartphone app, the National Association of Insurance Commissioners (NAIC) has created a free app that allows you to take pictures and add descriptions of your belongings,Ž Kees said. There is also contact information for Floridas property insurance carriers and the DFS Division of Consumers Services.Ž A free two-day Hurricane Preparedness Expo will be hosted by the Highlands NewsSun and the Highlands County Board of County Commission and Emergency Operations Center June 8-9 at the Lakeshore Mall. The family-fun event kicks off at 11:30 a.m. and runs until 6 p.m. Friday. The fun and education follows from 9 a.m. to 3 p.m. Saturday. The event is sponsored by Boaters World Marine Centers of Lake Placid. Free hurricane guides published by Highlands News-Sun will be available. Vendors with booths will have important storm mitigation information, tips and products. Channel 10 Meteorologist Bobby Deskins will be appearing at 10:30 a.m. Friday and Storm Team 8 Meteorologist Leigh Spann will be talking about storms and “elding questions at 1 p.m. Friday. Fox 13 News Meteorologist Dave Osterberg will appear at 10:30 a.m. Saturday. Erica White will be singing at 3 p.m. Friday and noon Saturday. The partners did not overlook the youngsters in the group. A Kid Zone sponsored by Alan Jay Automotive Network and Taylor Rental will provide hours of amusement with a bounce house and a photo booth experience.STORMFROM PAGE 1

PAGE 7

Thursday, May 31, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSRed Devils ready for stateAvon Park plays Monsignor Pace in state baseball semifinals todayAVON PARK For the “rst time since 1991 the Avon Park Red Devils are heading to the FHSAA State Final Four Baseball Tournament in Fort Myers. Family, friends, cheerleaders and fans all gathered at Head Field to send off the Red Devils on Wednesday. As the team gathered their gear and packed the vans the fans all lined the driveway to wish the team well as they take the long drive. This send off is great,Ž said Avon Park head baseball coach Whit Cornell. This community has really stepped up to support these young men and this is very exciting for all of us. We have a great group of guys and we dont want the season to end. We are two games away from being state champions. We have had a great time in practice and fellowship. It has been awesome to be around these young men and coaches. Im excited for them.Ž Avon Park, which is an impressive 24-5 on the season, won a district championship and three consecutive regional games to reach the Final Four. The Red Devils are coming off a 3-1 win over Melbourne Central Catholic in last weeks regional “nals. Avon Park will play against Monsignor Pace (Miami) in todays Class 5A semi“nal at Hammond Stadium in Fort Myers. These young men have worked hard and they belong in the Final Four,Ž Cornell said. They are very con“dent and humble at the same time. I was proud of them no matter how it turned out. They have put in a lot of hard work and we have been fortunate. They have created opportunities for themselves and took advantage of those opportunities. Im not really nervous I am just excited. It is just now sinking in. After every game you think about the next game and start practicing so it is starting to sink in that these guys are doing something special. They arent nervous they are prepared. They are going to go out and enjoy the game and have fun. At the end of the day it is just a game. Thats how we have been successful all year is by being loose and con“dent.Ž This is the “rst time a baseball team from Highlands County has By RUTH ANNE LAWSONCORRESPONDENT RUTH ANNE LAWSON/CORRESPONDENTThe Avon Park baseball team got a big send o from Red Devil cheerleaders and fans as they left for the FHSAA State Baseball To urnament in Fort Myers on Wednesday. Avon Park plays Monsignor Pace (Miami) in a Class 5A seminal at 1 p.m. today at Hammond Stadium. STATE | 8The Sertoma Junior Golf Tour swings into action today at Harder Hall Golf Club. The Sertoma Junior Golf Tour is for youngsters ages 6-18 who have some experience playing golf. There is a one-time registration fee of $35 per player. The cost for each tournament is as follows: Juniors who play 6 holes$12, Juniors playing 9 holes$15, Juniors playing 18 holes$20. Lunch is included in these fees. Two day events are double the cost. The boys who are 6-8 year olds will play 6 holes from 200-yard marker, forward tees on par 3s. The 9-10 year olds play 9 holes from the forward tees. Both of these divisions will ride in golf carts. A parent will need to be there to drive the child around course. The 11-13 year olds Sertoma Junior Golf Tour tees offBy MARK PINSONSTAFF WRITERSummer season begins at Harder Hall today FILE PHOTOSamantha Payne prepares to hit a shot during a Sertoma Junior Golf Tour event. The season starts today Harder Hall Golf Club. GOLF | 8Between the two of them, No. 10 Konica Minolta Cadillac DPi-V.R co-drivers Jordan Taylor and Renger van der Zande have seven victories in Detroits Chevrolet Sports Car Classic. Only one other driver in this Saturdays 100-minute race on the 2.35-mile street circuit on Belle Isle has more than one IMSA WeatherTech SportsCar Championship victory in Detroit, and thats Jordans brother, Ricky Taylor. All of those wins came as Jordan Taylors co-driver at Wayne Taylor Racing. This year, Ricky shares the No. 7 Acura Team Penske Acura ARX05 Daytona Prototype international (DPi) car with Brazilian Helio Castroneves. But Rickys not the only driver that has stood next to Jordan on the top step of the podium at Detroit. Ive been there with Paul Edwards, Max (Angelelli) and Ricky the past few years,Ž says Jordan Taylor. This year, hes looking to do the same with van der Zande, who owns a pair of Prototype Challenge class trophies of his own from Detroit. If they do it, itll be the “rst victory for the new No. 10 driving duo. Renger, I think, comes in with a much different perspective and driving style than anyone Ive driven with,Ž Taylor says. I think hell have a new perspective of the place on how it can be driven, and hopefully we can just raise our game as a team that little bit extra.Ž Van der Zande de“nitely has a good idea on how to raise the game. He plans to dip into the same bag of tricks that brought him PC wins in 2015 and 2016. Basically, whats happening is that the “rst three practices, theres not so much grip on the track,Ž says van der Zande. Theres two things to deal with. One is adapting to more grip as a driver, but at the same time making the right choices for the setup together with your team to keep up with the extra grip. Toward the end of the race, the track is gripping up more and more, so I think thats something thats really dif“cult for Detroit. If you can adapt to it, you can pick up so much more speed.Ž Taylor, meanwhile, has complete con“dence in his Wayne Taylor Racing teammates in the paddock and on pit road. They always seem to rise to the occasion, especially on street circuits. The No. 10 team has won four out of the last “ve races at Detroit, and also won three consecutive races from 2015 through 2017 at the other WeatherTech Championship street-circuit event, the BUBBA burger Sports Car Grand Prix at Long Beach. We feel like weve got a good handle on the place from a car setup point of view to get the performance out of it, and execution-wise,Ž Taylor said. I think adding Renger to the lineup is a big help and going to help us more. Just in general, our program at Wayne Taylor Racing has always been strong on street courses in general with a couple wins at Long Beach and a bunch at Detroit. These races suit our teams style, so I think its the perfect place for us to get back on track with getting some wins on the board.Ž Jordan Taylor and the No. 10 team havent won a WeatherTech Championship race since last year at Detroit, which was the teams “fth consecutive victory, so this weeks visit to the Motor City could be just what the doctor ordered. Its also worth noting that Taylor, van der Zande riding highSpecial to Highlands News-SunDuo have had success in Chevrolet Sports Car Classic IMSA PHOTOBetween the two of them, No. 10 Konica Minolta Cadillac DPi-V.R co-drivers Jordan Taylor and Renger van der Zande have seven victories in Detroits Chevrolet Sports Car Classic. IMSA | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.com reached the state Final Four since Sebring managed the feat in 2007. The Blue Streaks lost in the semi“nals. This feels great,Ž said Avon Park junior Luis Perez. This is my “rst time in three years and it is life changing. Feels great to be on this team. Our star player is Josh Rivera and we could not be here without him. I am excited and a little nervous. This is the “rst time in over twenty years and right now I am just really excited and looking forward to tomorrow. We have a really good team and our defense is really good but we have to wake up our bats at the games. This send off is emotional and really good for us and I hope to be here again next year.Ž After 27 long years the Avon Park Red Devils hope to bring home a state championship. The players received their “nal hugs, handshakes and well wishes as they walked through the lined driveway to their prospective vans with the fans cheering them on the entire way. With a police and “re escort, the team took to the road with horns and sirens blaring.Ž This is amazing,Ž said Josh Rivera. This is a once in a lifetime experience. This shows that we are not just going out there as Avon Park High but as the whole city and representing all of Highlands County. I have been wanting to do this since my freshman year. This has been a huge goal of mine just to compete in the “nal four. Just to compete is satisfying to me but of course I want to win it all. There were a lot of doubts from past players and they all thought we were going to be a different team but I believed in us and I knew we were going to be scrappy and I knew it would take a lot of hard work. All that hard work has paid off and everyone can see how good we are. Our coaches are always helping us and showing us what we are doing wrong so we can “x it. If we have something going on at home they let us handle that before we come out and play. They make sure everything is good with our families and at school. They have us focus on family “rst then school and then baseball. Im not really nervous about tomorrows game. I know we have the team that can win. I know the team we will be playing is good but we are going to go out there and play our game.Ž In todays “rst Class 5A state semi“nal game, Jacksonville Bolles faces Nature Coast Tech (Brooksville), while Avon Park takes on the Monsignor Pace Spartans a half hour after the “rst game is “nished. play 9 holes from mens tees, 14-15 year olds play 18 holes from mens tees, 16-18 year olds play 18 holes from mens tees. The girls who are 10 and under play six holes from 200 yard marker, forward tees on par 3s. This division will ride in golf carts. A parent will need to be there to drive the child around course. The 11-13 year olds play 9 holes from the womens tees, 14-18 year olds play 18 holes from a tee with a yardage between 5200 … 5600 yards. There are nine events on the Sertoma Junior Golf Tour summer schedule which runs through the “nal two-day Tour Championship. We will count the best 5 out of the “rst 9 event “nishes, plus the Tour Championship toward age division standings,Ž said Sertoma Junior Golf Tour Director Andy Kesling. You can drop poor “nishes by playing in more events. The points won in these events will accumulate toward age division awards at the end of summer. All golfers who play in at least 5 out of the “rst 9 events plus the Tour Championship will receive a trophy at our Awards Banquet after Day 2 of the Tour Championship.Ž After todays tournament, the Sertoma Junior Golf Tour will play at Golf Hammock Country Club on Thursday, June 7. The schedule continues each week with the Tour Championship wrapping up the season on Aug. 18-19 at Sun n Lake Golf Club. For more details, e-mail Tour Director Andy Kesling @ sertomajuniorgolftour@gmail. com. Please sign your child up well in advance. You can call 863-3854830 ext. 1 for more details. Deadline for signing up for any event is 4 days in advance of the event date. To get your childs tee time please check your e-mail 2 or 3 days in advance of tournament. Please be at your designated hole to tee off 10 minutes prior to your scheduled tee time. GOLFFROM PAGE 7 FILE PHOTOBeckham Donovan blasts out of the bunker during a Sertoma Junior Golf Tour event at Golf Hammock Country Club last year. The summer season starts today at Harder Hall Golf Club. STATEFROM PAGE 7 RUTH ANNE LAWSON/CORRESPONDENTAvon Park players are all smiles as they get ready to leave for the state baseball seminals in Fort Myers. Avon Park High School cheerleaders were on hand to cheer the Red Devils baseball team as they left for Fort Myers on Wednesday. General Motors has at least a class win in every IMSA race on Belle Isle since the “rst American Le Mans Series (ALMS) race there in 2007. Its in the backyard of the GM world headquarters, so for them, its one of the most important events of the year,Ž Taylor said. Obviously, theres a bunch of manufacturer rivalry in the series, but also in that city. Its a great place for them to showcase their brand and their position in motorsports. We have a great record there, but I think this will be our toughest year to date.Ž Having driven GM products to victory at Belle Isle in “ve of the last six years, Jordan obviously knows how it feels to win in the shadow of GMs headquarters in the Renaissance Center. Its a feeling van der Zande desperately wants to experience as well. For sure its a big one,Ž he says. Coming from Amsterdam all the time for the last couple of years and loving the American racing as much as I do … I really like the series, I like the atmosphere … for me it was always a big target to be with a factory team, with a brand from the U.S. That happened, and now coming for the “rst time to their hometown, home race, is a big one. The only thing I can do is try and deliver and give them a home win.Ž Well “nd out if van der Zande and Taylor are successful in delivering yet another Chevrolet Sports Car Classic win on Saturday. The 100-minute will be televised live on FS2 starting at 12:30 p.m. 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.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. COMING SOON! GOLF OPEN Heartland For more details & registration Contact Pam Harris at 863.386.5805 Play any or all of the participating courses for your chance to qualify for your spot in the Championship tournament course to be announced top scores at each qualifying tournament will advance to championship tournament. Championship course selection and qualifying rules for men and women to follow. GOLF COURSE adno=3581197 SATURDAY, JUNE 2ND6:00PM Union Church 106 N. Butler Ave. Avon Park Admission to the event is $5 per person, and free for children under 3 years of ageadno=3581628

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, May 31, 2018 Highlands Hammock recognizing Bike Travel WeekendSEBRING „ In recognition of Bike Travel Weekend, June 1-3, Highlands Hammock State Park will be promoting bicycling by holding a Bike & Hike event on Saturday, June 2. The park will be providing free entry via a One Day Pass to bicycling club members and park visitors who ride their bikes into the park on June 2. One Day Passes will also be provided to park visitors traveling from a distance who transport their bikes in vehicles and plan to bike the Loop Road or the extended bike path. Weekend campers who bike in the park may also pick up passes. All passes will be recorded and distributed through the Ranger Station. Passes are limited to one per family. Highlands Hammock extends a special invitation to families with children who are learning to bike as well as avid cyclists. Options for clubs to participate as groups include a ride to the park followed by a picnic or barbecue and leisurely walks on park trails. Bicycling is restricted to park bike paths and roadways. Bikes are not permitted on hiking trails. Clubs traveling from greater distances may consider planning Bike Travel Weekend as a camping weekend at the park. Bike Travel Weekend is an international event that is held in states all across the nation and many countries worldwide. It is sponsored by Adventure Cycling, an association which inspires and empowers people to travel by bicycle. For more information, call 1-800-755-BIKE (2453) or visit www. adventurecycling.org. Bicyclists may register a bike trip or join an existing trip via the following: https://www.adventurecycling.org/resources/ bike-travel-weekend/ “nd-a-bike-overnight/. Bike enthusiasts are cordially invited to Highlands Hammock to share the joy of bicycle travel in Florida and all over the world in SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOAvid cyclists Bob and Chris Wohlwend return from an early morning ride that includes the Loop Road. BIKE | 6Summer Reading ProgramLAKE PLACID „ The Lake Placid Librarys Summer Reading Program is in full swing! Sign up for the reading incentive program and receive a prize for books you read. Saturday, June 2 at 2 p.m. Gerard Tricarico brings his juggling and illusions. Friday, June 15 at 2 p.m. Katie Adams performs a Cinderella Puppet Show. Friday, June 29 at 2 p.m. Mark DeMaio brings storytelling with music and drums. Saturday, July 7 at 2 p.m. Mark Wade rocks out at the library! For information, call the library at 863-699-3705 or visit myhlc.org. Childrens summer art classesLAKE PLACID „ The Caladium Arts & Crafts Cooperative childrens summer art classes begin Tuesday, June 5 and run through Saturday, June 16. 10-11:30 a.m. and 1-2:30 p.m. Classes are $12 each, cost includes supplies. Payment is due on sign up. Please sign up at front desk of the Co-op. For information, call 863-699-5940. Libraries Rock! Summer ReadingSEBRING „ The 2018 Summer Reading Program at Sebring Public Library begins June 7 and is open to young people, preschool through young adult, with programs, prizes, storytime and more. All programs are free of charge. Thursday, June 7, 2 p.m. Rock painting. Thursday, June 14, 2 p.m. Mark Wades Rocking Out at the Library Show! Thursday, June 28, 2 p.m. I Survived the Library Party! Thursday, July 12, 2 p.m. Gerard Tricarico, Out of My Hands Laser Light Show! Thursday, July 19, 2 p.m. Local Heroes at the Library! Thursday, July 26, 2 p.m. MixedUp Melodies Party! Registration begins June 5. For more information, call the library at 863-402-6716 or visit myhlc.org.Tuesday bingoLAKE PLACID „ The Sons of the American Legion will begin playing bingo every Tuesday at 6:30 p.m., at the American Legion Post 25, 1490 U.S. Hwy 27 N. in Lake Placid. Public is welcome. For information, call 863-465-0975. Sebring Hills bingoSEBRING „ The Sebring Hills Association will begin bingo every Thursday from 6-9 p.m., 200 Lark Ave. in Sebring. Doors open at 4 p.m. Play begins June 7. For information, call 863-382-1554. Stop the Violence OutreachLAKE PLACID „ The Holy Trap Ministries will have their “fth annual Stop the Violence Outreach and Concert on Saturday, June 9, at the Genesis Center, 218 Belleview Street in Lake Placid. Outreach 10 a.m. to 2 p.m. Concert 5-9 p.m. Free community event. Raf”es, concessions and door prizes. For information, call 863-633-0145 or visit theholytrapministries.org. COMMUNITY BRIEFS BRIEFS | 6 After just three years, the Off Circle Gallery is closing its doors at the end of June. They are located on North Ridgewood just off the downtown Sebring Circle. Their sign says, A gathering of “ne artists.Ž The shop was opened in 2015 by about 10 local artists. They have an interesting mix of paintings, watercolors, sketches, photography, wood carvings and more. Weve had artists come and go. Its getting too much for the rest of us to handle,Ž said Shirley Stone, one of the original owners. Im very sad to have to close. I will be working out of another venue in Avon Park and will continue working with my students.Ž Mary Lou Herald is also one of the artists who will continue working at another site. Ive met so many nice people over the years we have been here. Its been a lot of fun.Ž One of their favorite things they did in the shop was offer rent-abrushŽ events. They held two of them. Participants paid a small donation and were able to paint a space on a community abstract painting. The money and paintings were donated to a worthy cause. The “rst recipient was Fred Wild Elementary School. They received the paining for their classroom and the money donated by the painters. The teacher accepting the award purchased educational enhancements for the class,Ž said Stone. The second recipient was the Highlands County Humane Society. The painting and check was accepted by the director and one of her special furry friends. Another project Stone and Herald had a lot of fun working together on was Vinny.Ž Vinny was created around the time Hurricane Irma came to town. He sat in the window of the Gallery after the storm.Off Circle Gallery set to closeBy SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTShirley Stone, left, and Mary Lou Herald.GALLERY | 8Sebrings Military Sea Services Museum held a dual event honoring Memorial Day and the Museums 20th Anniversary on May 28. The museum honors the military sea powers including the Navy, Marines and Coast Guard. Robert Fowler attended with Pat Lotherington. I served during the Korean con”ict in the Air Force,Ž said Fowler. I spent about 15 months in Newfoundland as a radar tech. It was very cold there. I was blessed to not have to go to Korea.Ž Darlene and William Earle were there as well. I was in the Navy during WW II and spent a lot of time on submarines,Ž said Earle. I liked it. I traveled all over the Paci“c as a Gunners Mate.Ž The event was held outside under a big tent. Mike Borders, the events emcee, introduced John Cecil, the president of the Museum. Cecil served in the Navy on the USS Canaberra as a Boatswains Mate and is a veteran of the Vietnam War. Welcome everyone and thank you for coming this afternoon,Ž said Cecil. Were here today to honor Memorial Day and to celebrate the 20th anniversary of our Military Sea Museum.Ž The colors were presented by the Sebring High School ROTC with the National Anthem sung by Patty Huffman. Carol West played taps. The guest speaker was retired U.S. Air Force Col. Paying tribute to fallen veterans BY SHARON WEATHERHEADCORRESPONDENTSebring Military Sea Services Museum holds Memorial Day festivities SHARON WEATHERHEAD/CORRESPONDENTThe Sebring High School ROTC Honor Guard. From left; John Cecil, Rev. Ron DeGenraro Jr. and Patty Human.TRIBUTE | 3

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.com Your Guide To Whats Going OnBy PAULA LEWIS VisitFlorida.comThe great thing about Florida's ea and farmers markets is that you never know what you are going to nd. They are a terric alternative to your traditional shopping mall. Lets delve into these unique shopping opportunities and see what bargains await visitors and residents in the Sunshine State. Floridas East Coast: Undiscovered and Charming MarketplacesOne of the best vendors in this market is Oscars Estate Jewelry (Daytona Beach) where you will nd classic pieces such as a pre-owned Rolex watch in mint condition, without the original price. You can buy and trade gold, silver, platinum, diamonds, ne watches, gems and so much more. Practice your bargaining skills because you could walk away with a good deal and an exotic piece of estate jewelry. Open Saturdays and Sundays. Speaking of exotic, as you walk into Primitive Expressions Imports at the Daytona Flea & Farmers Market you will be transported into a global shopping safari, where youll nd hand-selected works of art from around the world at unbelievable prices. Here, youll nd are Indonesian wood carvings, tiki masks, tribal artifacts and Haitian metal art pieces. Continuing our journey on the east coast of Florida, the Fernandina Farmers Market in Fernandina Beach is a place where the locals like to spend their Saturday mornings. The market, located in the citys historic district (worth a trip just by itself), features farm-fresh produce, organic products, specialty foods, gourmet baked goods and tropical and landscaping plants, such as orchids, herbs and garden owers. The Old City Farmers Market (St. Augustine) is held every Saturday morning, rain or shine, at the St. Augustine Amphitheatre on A1A South. Youll nd a tempting array of fresh produce, baked goods, pastries, herbs, roasted peanuts, bonsai, datil sauces (a hot sauce made from a locally grown pepper) and more. A number of local artists and handmade crafts artisans are invited to sell their wares, and fresh seafood is sold in season. More than 80 acres of garage sales, a farmers market, an international bazaar and a county fair make up the South's largest ea market at the Fort Lauderdale Swap Shop. You do not want to miss this unique shopping experience with 2,000 vendors; the Swap Shop provides the ultimate in family fun with a carousel, carnival rides and a daily circus. A huge drivein theater shows new releases on 14 screens. The operation is open 365 days a year. Visitors from all over the world also have discovered the shopping delights of the Festival Flea Market Mall in Pompano Beach, with more than 500 shops in an indoor market setting. Cheap & Chic has a great array of the latest womens clothing at great prices, at Lollygagz you will nd a small shop full of personalized gifts for your loved ones, and Beyond Games and Puzzles will keep your little ones occupied searching for perfect toys and games. Floridas West Coast: A TreasureHunters ParadiseThe St. Petersburg Saturday Morning Market, which opened 10 years ago, was designed to create a strong sense of community for St. Petersburgs residents and to be a place visitors can experience Floridians way of life. You'll discover a distinctive selection of goods here on the St. Pete waterfront, including fresh produce, prepared foods and baked goods, as well as live music every week, October through May. One of the vendors you should visit is Flaming Pearl, where designer Tamara Leavy showcases her own line of handmade batik clothing for men, women, girls and plus sizes, created with cloth from Indonesia. Choose from sarongs, dresses, tops, wrap skirts and more. Half the fun of shopping is uncovering great bargains. Save from 25 to 50 percent when you shop under the Big Top Flea Market in Tampa Bay. In Fort Myers, the giant Fleamasters Fleamarket has more than 900 stores with Florida souvenirs, home decor, antiques and collectibles, beachwear, jewelry and more.Central Florida: Lively and Eclectic BazaarsIn Orlando, the International Drive Flea Market oers 400 booths and a food court. Shoppers with a green thumb and a taste for fresh produce and baked goods can enjoy the selections at the Orlando Farmers Market held every week in Lake Eola Park. Authentic ethnic food, vintage clothing, plants, paintings and sculptures are also among the oerings. FleaWorld, in Sanford, has more than 1,700 booths selling discounted merchandise, locally grown fruits and vegetables, rare furnishings, precious gems and one-of-a-kind antiques. Family fun is part of the itinerary at Flea Worlds Fun World, with its go-karts, mini golf, bumper cars and boats, rides and more. Osceola Flea & Farmers Market, in Kissimmee, has more than 900 specialty booths offering fresh produce, antiques, Florida souvenirs and home dcor, among many other products. Three snack bars and live entertainment at the main restaurant area every weekend round out the fun.Floridas East CoastDaytona Flea & Farmers Market, 2987 Bellevue Ave., Daytona Beach: Open Friday, Saturday and Sunday, 9 a.m. to 5 p.m.; www.daytonaeamarket.com; 386-253-3330 Fernandina Farmers Market, downtown Fernandina Beach: Open Saturday, 9 a.m. to 1 p.m. (closed for the Shrimp Festival on the rst Saturday in May); www.fernandinafarmersmarket. com; 904-491-4872 Festival Flea Market Mall, 2900 W. Sample Road., Pompano Beach: Open Monday through Friday, 9:30 a.m. to 5 p.m., and Saturday and Sunday, 9:30 a.m. to 6 p.m. (Open Christmas and New Years Day; closed on Thanksgiving); www.festival. com; 954-979-4555 Fort Lauderdale Swap Shop, 3291 W. Sunrise Blvd., Fort Lauderdale: Open 7 days a week, 6:30 a.m. to 5 p.m.; www. oridaswapshop.com; 954-791SWAP Lincoln Road Farmers Market, Lincoln Road, between Meridian Avenue and Washington Avenue, Miami Beach: open Sunday from 9 a.m. to 6:30 p.m.; www.themarketcompany.org; 305-531-0038 The Old City Farmers Market. 1340 A1A South, St. Augustine: Open Saturday, 8:30 a.m. to 12:30 p.m.; www.staugustinefm.com; 904-471-3733 Primitive Expressions Imports, 2702 N. Woodland Blvd., DeLand: telephone hours Monday-Sunday from 9 a.m. to 5 p.m.; www.primitiveexpressions.com; 407-467-8197. Also open 9 a.m. to 5 p.m., Friday to Sunday, at Daytona Flea and Farmers Market.Floridas West CoastBig Top Flea Market, 9250 E. Fowler Ave., Thonotasassa: Open Saturday and Sunday, 9 a.m. to 4:30 p.m.; www.bigtopeamarket.com; 813-986-4004 Fleamasters Fleamarket, 4135 Dr. M.L. King Jr. Blvd., Fort Myers: Open Friday, Saturday and Sunday, 9 a.m. to 5 p.m.; www. eamall.com; 239-334-7001 St. Petersburg Saturday Morning Market, First Avenue South and First Street, St. Petersburg: Open Saturday, 9 a.m. to 2 p.m., October through May; www.saturdaymorningmarket. com; 727455-4921Central FloridaInternational Drive Flea Market, 5545 International Drive, Orlando: Open Monday through Saturday, 10 a.m. to 7:30 p.m., and Sunday, 10 a.m. to 6 p.m.; www.internationaldriveorlando.com; 407-352-2525 Osceola Flea & Farmers Market, 2801 E. Irlo Bronson Memorial Hwy., Kissimmee: Open Friday, Saturday and Sunday, 8 a.m. to 5 p.m.; www.osceolaeaandfarmersmarket.com; 407846-2811 Orlando Farmers Market, Central Boulevard and Eola Drive, Orlando: Open Sunday, 10 a.m. to 4 p.m.; www.orlandofarmersmarket.com Renningers Antique Center & Farmers Market, 20651 U.S. 441, Mount Dora: Open Saturday and Sunday, 9 a.m. to 5 p.m.; www.renningers.com; 352-383-3141.Flea & Farmer MarketsAn alternative to traditional shopping malls

PAGE 11

Thursday, May 31, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Mark Colbert. He is the Senior Aerospace Science Instructor for the Sebring High School Air Force ROTC program. He served for over 20 years as a B-52 electronics warfare of“cer, an executive of“cer and a squadron commander. This museum suffered extensive hurricane damage in 2004. The city got together and they reopened in 2005, bigger and better,Ž said Colbert. There are so many artifacts and information that is both interesting and educational. This is the 150th anniversary of the “rst Memorial Day celebrated. A proclamation was issued by John A. Logan in 1868, after the Civil War.Ž Mayor Shoop was asked to say a few words. Once he did, the sky opened up and the attendees moved inside the museum. Sebring is a great place to live. We thank all of the veterans and their families.Ž A picture of the museum was presented by Cecil to Shoop. We thank the city for your continued support and appreciation of the museum.Ž The Naval hymn followed. Rev. Ron De Genaro Jr., who also provided the invocation, ended the program with the benediction. The celebratory cake was decorated with the Navy, Marines and Coast Guard seals. It was cut, in the proper military fashion with a sword, by John Cecil, assisted by Cadet Mejia. Cecil said this is the inaugural event to honor Memorial Day. The museum is open Wednesday to Saturday from noon to 4 p.m. and is located at 1402 Roseland Ave. Their website is http:// www.milseasvcmuseum. org/TRIBUTEFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTPat Lotherington and Robert Fowler. The Memorial Day cake. Darlene and William Earle. Sebring Mayor John Shoop. Cadet Mejia assists John Cecil as he cuts the cake in Military tradition with a sword. The Table for One … represents dignity and honor for those missing from our ranks. adno=3569720 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=720048

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.com LEGAL NOTICES Th e Fl or id a D epartment o f Environmental Protection Announces a Public Workshop To present and give the public opportunity to provide comments on draft nutrient Total Maximum Daily Loads (TMDLs) for lakes in the Kissimmee River Basin and having these nutrient TMDLs, if adopted, constitute site spe cific numeric interpretations of the nar rative nutrient criterion Thursday, June 7, 2018 10:00 am Highlands County Engineering Department 505 S. Commerce Ave Sebring, Florida 33870 For more information on the meeting, contact Ms. Shamyah Gibson, Watershed Quality Evaluation and TMDL Program, Florida Department of Environmental Protection, 2600 Blair Stone Road, MS 3555, Tallahassee, Florida 32399-2400, or by e-mail at Shamyah.Gibson@dep.state.fl.us. May 31, 2018 *N O TI C E T O CO NTRA C T O R S Florida Department of Transportation Project Bids will be received by the District One Office until 11:00 A.M. on Thursday, June 14, 2018 for the following Proposals: E1R77-R0 … Sign Installation, Repair, Replacement and Pavement Markings Removal and Replacement District W ide. Budget Amount: $410,800.00 Z1052-R0 … Pre-Event Emergency Cu t and Toss in Polk, Hardee, and High lands Counties. Z1055-R0 … Pre-Event Emergency Cu t and Toss in DeSoto, Glades, Hendry, Hardee, Highlands, Okeechobee, and Polk Counties. Z1057-R0 … Pre-Event Emergenc y Generator Installation District-Wide. Z1058-R0 … Pre-Event Traffic Signal Repair District-Wide. Z1059 … Pre-Event Single and Multi Post Signs in Polk, Hardee, and High lands Counties. Z1062 … Pre-Event Single and Multi Post Signs in DeSoto, Glades, Hardee, Hendry, Highlands, and Okeechobe e Counties. Complete letting advertisement information for this project is available on our website at http://www.dot.state.fl.us/contract sadministrationdistrict1/ : or by calling (863) 519-2559. May 24, 31, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 18-224-GCS ONEMAIN FINANCIAL SERVICES, INC., Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBN MAINES A/K/A ROBBIN MAINES A/K/A ROBBIN S. MAINES (DECEASED), et al. Defendant(s). NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBN MAINES A/K/A ROBBIN MAINES A/K/A ROBBIN S. MAINES (DECEASED). whose residence is unknown i f he/she/they be living; and i f he/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees, and all parties claiming an interest by, through, under or against the defendants, who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the followi ng property: THE LAND REFERRED TO IN THIS EXHIBIT IS LOCATED IN THE STATE OF FLORIDA IN THE COUNTY OF HIGHLANDS IN DEED BOOK 1175 PAGE 1985 AND MORE PARTICULARLY DESCRIBED AS FOLLOWS: LOTS 103 AND 104, KISSIMMEE RIVER SHORES SUBDIVISION, LEGALLY DESCRIBED AS FOLLOWS: LOT 103: BEGIN AT THE SOUTHWEST CORNER OF GOVERNMENT LOT 1, SECTION 8, TOWNSHIP 36 SOUTH, RANGE 33 EAST AND RUN EAST A DISTANCE OF 135.0 0 FEET; THENCE NORT H 0 DEGREES 09 EAST A DISTANCE OF 307.50 FEET FOR POINT OF BEGINNING, THENCE CONTINUE NORTH 0 DEGREES 09 EAST A DISTANCE OF 102.50 FEET; THENCE EAST A DISTANCE OF 65.00 FEET; THENCE SOUTH 0 DEGREES 09 WEST A DISTANCE OF 102.50 FEET; THENCE WEST A DISTANCE OF 65.00 FEET TO POINT OF BEGINNING, LESS THE SOUTH 17.50 FEET AND LESS THE WEST 15.00 FEET FOR THE ROAD; AND, LOT 104: BEGIN AT THE SOU THNOTICE OFACTION16 WEST CORNER OF GOVERNMENT LOT 1, SECTION 8, TOWNSHIP 36 SOUTH, RANGE 33 EAST AND RUN EAST A DISTANCE OF 150.00 FEET, THENCE NO RTH 0 DEGREES 09 EAST A DISTANCEOF 307.50 FEET; THENCE EAST A DISTANCE OF 50.00 FEET FOR POINT OF BEGINNING, THENCE CONTINUE EAST A DISTANCE OF 50.00 FEET; THENCE NORTH 0 DEGREES 09 EAST A DISTANCE OF 102.50 FEET; THENCE WEST A DISTANCE OF 50.00 FEET; THENCE SOUTH 0 DEGREES 09 WEST A DISTANCE OF 102.50 FEET TO POINT OF BEGINNING, LESS THE SOUTH 17.50 FOR THE ROAD. SUBJECT TO RESTRICTIONS, RESERVATIONS AND EA SEMEN T OF RECORD TO THE EXTENT SAME ARE VALID OR ENFORCEA BLE TOGETHER WITH A 1988 W ESTWAYS MOBILE HOME WITH V IN# GAFLH75A03177WE. THE LAND REFERRED TO IN THIS EXHIBIT IS LOCATED IN THE STATE OF FLORIDA IN THE COUTY OF HIGHLANDS IN DEED BOOK 1308, PAGE 864, AND MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCING AT THE SOUTHW EST CORNER OF GOVERNMENT LOT 1, SECTION 8 TOWNSHIP 36 SOUTH, RANGE 33 EAST, RUN THENC E NORTH A DISTANCE O F 307.5 FEET; THENCE EAST A DISTANCE OF 250 FEET TO THE POINT OF BEGINNING; RUN THENCE NORTH 102.5 FEET; THENCE EAST 50 FEET; THENCE SOUTH 102.5 FEET; THENCE WEST 50 FEET TO THE POINT OF BEGINNING. LESS 17.5 FEET OFF SOUTH SIDE OF FOR ROAD RIGH T OF WAY, HIGHLANDS COUNTY, FLORIDA. ALSO KNOWN AS LO T 105, KISSIMMEE RIVER SHORES UNRECORDED. THE LAND REFERRED TO IN THIS EXHIBIT IS LOCATED IN TH E STAT E OF FLORIDA IN THE COUNTY OF HIGHLANDS IN DEED BOOK 1835 PAGE 780 AND MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE SOUTHWEST CORNER OF GOVERNMENT LOT 1, SECTION 8, TOWNSHIP 36 SOUTH, RANGE 33 EAST, RUN THENCE NORTH A DISTANCE OF 307.5 FEET, THENCE EAST A DISTANCE OF 300 FEET TO POINT OF BEGINNING; RUN THENCE NORTH 102.5 FEET THENCE EAST 50 FEET, THENCE SOUTH 102.5 FEET, T HENCE WEST 50 FEET TO POIN T OF BEGINNING. LESS 17.5 FEET OFF SOUTH SIDE FOR ROAD RIGHT OF WAY, ALSO KNOWN AS LOT 106 OF UNRECORDED PLAT OF KISSIMMEE RIVER SHORES. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before J une 27, 2018 (30 days from Date of First Public ation of this Notice) and file the original with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition f iled herein. W ITNESS my hand and the seal of this Court at Highlands County, Florida, t his 16th day of May, 2018. CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Ji mene z DEPUTY CLERK 18-140400-AdB May 31; June 7, 2018 AdvertiseToday! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION CASE NO. 18000172PCAXMX IN RE: THE ESTATE OF REBECCA FAIR, A /K/A REBECCA LOUISE FAIR Deceased. NOTICE TO CREDITORS The administration of the Estate of Rebecca Fair a/k/a Rebecca Louise Fair, deceased, whose date of death was November 28, 2016, File Number 18000172PCAXMXis pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is Clerk of the Circuit Court, Highlands County, Probate Divi sion; the address of which is Clerk o f the Circuit Court, Highlands County, Probate Division, 430 S. Commerce Avenue, Sebring, FL 33870. The name and address of the personal represen tative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of t his notice is required to be served must file their claims with this court W ITHIN THE LATER OF THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE TIME OF SERVICE OF A COPY OF THIS NOT ICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is May 24, 2018. Personal Representative: /s/ Laura Kay Clapp LAURA KAY CLAPP, Petitioner 4134 Meadown Hill Lane Fairfax, VA 22033 A ttorney for Personal Representative: / s/ Lyndy C. Jennings Lyndy C. Jennings, Esq. NOTICE TO CREDITORS20 A ttorney f or P ersona l Representative Florida Bar No. 908851 Law Offices of Lyndy C. Jennings, PA 330 Pauls Drive, Suite 212 Brandon FL 33511 Telephone: (813)315-8547 Email: ljennings@lyndylaw.com May 24, 31, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION CASE NUMBER: 18-CP000230PCAXMX IN RE: Estate of SONYA L. WILLIAMS, Deceased. NOTICE TO CREDITORS The administration of the Estate of SONYA L. WILLIAMS, deceased, whose date of death was February 22, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division; File No. 18CP000230PCAXMX the address of which is 590 South Commerce Avenue, Sebring, Florida 33870. The name and address of the personal representative and the personal representatives attor ney are set forth below. All creditors of the decedent and other persons, who have claims or de mands against decedents estate, in cluding unmatured, contingent or unliquidated claims, and who have been served a copy of this notice, must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against the decedents est ate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. THE DATE OF FIRST PUBLICATION OF THIS NOTICE IS: MAY 24, 2018. Personal Representative: /s/ Alvin Williams Alvin Jerome Williams 102 Kenney Drive Sebring, FL 33870 Attorney for Personal Representative: / s/ Daniel J. Mendez Daniel J. Mendez, Esq. 7400 SW 57th Court, Suite 202 South Miami, FL 33143 Telephone: (305)667-0112 Florida Bar No. 112086 May 24, 31, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 2018 CP 000178 PC IN RE: ESTATE OF RAE LYNN ROTHENBERGER Deceased. NOTICE TO CREDITORS The administration of the estate of RAE LYNN ROTHENBERGER, deceased, whose date of death was February 12, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on w hom a copy of this notice is required t o be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A 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 May 31, 2018. Personal Representative: DANIEL J. ROTHENBERGER 216 Country Lane Haughton, Louisiana 71037 A ttorney for Personal Representative: DAVID G. BOWMAN, JR. E-Mail: dbowmani@bowmangeorge.com Florida Bar No. 801933 BOWMAN, GEORGE, SCHEB, KIMBROUGH, KOACH & CHAPMAN, P.A. 2750 Ringling Blvd., Suite 3 Sarasota, Florida 34237 Telephone: (941)366-5510 May 31; June 7, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION CASE NO. PC 18-206 IN RE: ESTATE OF FREDA CAROLYN MAYNARD Deceased. NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION The administration of the estate of FREDA CAROLYN MAYNARD, deceased, File Number PC 18-206, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 338703867. NOTICE TO CREDITORS20 Th e estate i s i ntestate. Th e names and addresses of the Personal Representative and the Personal Representative's attorney are set forth below. All interested persons on whom a copy of this Notice to Creditors is served must file objections that challenge the qualifications of the personal representative, venue, or jurisdiction of this Cour t by filing a petition or other pleading requesting relief with this Court, in accordance with the Florida Probate Rules, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE TO THEM. All creditors of the decedent and other persons having claims or demands against decedent's estate, including unmatured, contingent or unliquidated claims, on whom a copy of t his notice is required to be serve d must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER 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 PUBLICATI ON OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL B E FOREVER BARRED. The date of first publication of this Notice is May 24, 2018. Personal Representative: /s/ Thomas Jefferson Maynard 8 East Orange Stree t Avon Park, FL 33825 Attorney for Personal Representative: /s/ Stephen H. Artman Attorney Florida Bar Number: 0828955 STEPHEN H. ARTMAN, P.A. 925 South Florida Avenue Lakeland, Florida 33803 Telephone 863-688-52 52 May 24, 31, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-213 Division Probate IN RE: ESTATE OF CARL J. MITCHELL Deceased. NOTICE TO CREDITORS The administration of the estate of CARL J. MITCHELL, deceased, whose date of death was April 15, 2018 is pending in the Circuit Court f or HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 338 70-3867. The names and address es of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER TH E D ATE 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. NOTWITHSTAN DING THE TIME PERIO DS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is May 24, 2018. Personal Representative: /s/ Michael A. Rider 13 N Oak Avenue Lake Placid, Florida 33852 A ttorney for Personal Representative: / s/ Michael A. Rider A ttorney Florida Bar Number: 0175661 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com May 24, 31, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 17000174GCAXMX NATIONSTAR MORTGAGE LLC, Plaintiff, vs. MAIKEL QUINTANA; BANK OF AMERICA, N.A.; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC.; SPRING LAKE PROPERT Y ASSOCIATION, INC.; MARIA D. QUINTANA; UNKNOWN TENANT IN POSSESSION OF THE SUBJEC T PROPERTY, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure dated the 23rd day of April, 2018 and entered in Case No. 17000174GCAXMX, of the Circuit Court of the 10TH Judicial Circuit in and for Highlands County, Florida, wherein NATIONSTAR MORTGAGE LLC is the Plaintiff and MAIKEL QUINTANA; BANK OF AMERICA, N.A.; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC.; SPRING LAKE PROPERTY ASSOCIATION, INC.; MARIA D. QU INTANA; and UNKNOWN TENANT IN POSSESSION OF THE SUBJECT PROPE RTY, are defendants. ROBERT W. GERMAINE as the Clerk of the Circuit Court shall sell to the highest and best bidder for cash at the, HIGHLANDS COUNTY COURTHOUSE, JURY ASSEMBLY ROOM, 430 SOUTH COMMERCE A VENUE, SEBRING, FL 33870, 11:00 A M on the 12th day of June, 2018, the following described property as set forth in said Final Judgment, to wit: LOT 31, IN BLOCK F, OF SPRING LAKE VILLAGE IV, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 75, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 8825 CORTEZ ROAD, SEBRING, FL 33876 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. NOTICE OF FORECLOSURE22 If you are a person w i t h a di sa bili ty w ho needs assistance in order to participate in a program or service of the State Courts System, you should cont act the Office of the Court Adminis trator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively particpate in the court program or service. Dated this 24th day of April, 2018. ROBER T W. GERMAIN E Clerk Of The Circuit Court By: /s / Robyn P. Durrance Deputy Clerk 17-00438 May 24, 31, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 1600407 DIVISION: W ELLS FARGO BANK, N.A., Plaintiff, vs. MARGARET LYNN LARSON AS TRUSTEE OF THE MARGARET LYNN LARSON REVOCABLE TRUST, DATED THE 4TH DAY OF NOVEMBER, 2005, et al, Defendant(s). NOTICE OF RESCHEDULED SALE NOTICE IS HEREBY GIVEN Pursuan t to an Order Rescheduling Foreclosure Sale dated April 2 2018, and entere d in Case No. 1600407 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida in which Wells Fargo Bank, N.A., is the Plaintiff and Margaret Lynn Larson, Margaret Lynn Larson as Trustee of the Margaret Lynn Larson Revocable Trust, dated the 4th Day of November, 2005, Highlands Ridge Holdings, LLC, United States of A merica Acting through Secretary of Housing and Urban Develop ment, Unknown Beneficiaries of the Margaret Lynn Larson Revocable Trust dated the 4th day of November, 2005, Villages of Highlands Ridge Homeowners Association, Inc., are defendants, the Highlands County Clerk of the Circuit Court will sell to the highest and best bidder f or cash in the Jury Assembly Room in the basement, Highlands County Courthouse, 430 South Commerce Avenue, Sebri ng, FL 33870, Highland s County, Florida at 11:00AM on the 19th day of June, 2018, the following described property as set forth in said Final Judgment of Foreclosure: LOT 102, VILLAGES OF HIGHLANDS RIDGE, PHASE VII-B, SECTION ONE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 16, AT PAGE 59, OF THE PUBLIC RECORDS OF HIGHL ANDS COUNTY, FLORIDA. A/K/A 4270 N COURSE LN, AVON PARK, FL 33825 Any per son claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated in Highlands County, Florida this 6th day of April, 2018. ROBERT W. GERMAINE, CLERK Clerk of the Circuit Court Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability w ho needs any a ccommodation i n order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (863)534-4690, within two (2) working days of your receipt fo the Notice of Sale; if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. To file response please contact Highlands County Clerk of Court, 590 S. Commerce Ave., Sebring, FL 33870-3867, Tel: (863)402-6591; Fax: (863)4026664. MA-16-023575 Ma y 31; June 7, 2018 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 6/11/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 3VWCB21C82M401661 2002 VOLKSWAGEN NEW BEETLE GLS May 31, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! Notice o f Public S ale f or C haney Used Cars on 6/12/18 of 2011 GMC Sierra vin#3GTP2VE38BG118532 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM May 31, 2018 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY 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 Avon Park ~ For Sale By Owner2/2 on corner lot! Split floor plan, new appliances. $109,900. 863-443-2448 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, l ike new! 2/2 dbl car gar., fenced yard $160k Bev Glaspe y 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 t okpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 MOBILE HOMES FOR SALE 1090 A von P ar k ~ cute & cozy, 1 bd furn., Brentwood MHP, 55+ Ne w carport & screen house. Avail. now. $12,500. 361-238-2777 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 ADVERTISE In TheClassifieds! HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 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 S e b r i ng~ new comp l ete l y re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 S tudio/Kitchenette ~On golf course w/ pool. Inc. all util ities. No pets. Background ck. $500/mo. 863-451-2232

PAGE 13

Thursday, May 31, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com FURNISHED APARTMENTS1322 Magnificent Furnished Lakeside Apartment~Cathedral ceilings, 8 French doors facing the lake, private overlook, in a wooded, gated estate home, Lake Placid. Studio apt. with king size bed, lavish bath, whirlpool tub, walk in shower, fireplace, tiled floors, walk in closet, professionally decorated w/ Pullman kitchen, is perfect for a single person. All utilities, Dish TV, incl. No deposits, short term/lon g term agreements. Text CHARLEY with name for more info to 754-264-4246 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 SebringFurn room for rent. Electric, cable included, hot tub use, $375 mo. or $100 week. 863-445-4943 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 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. Class A CDL/Excavator Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 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 Highlands County Fair Assoc .Seeking a Facilities Maintenance Mgr. For complete job details, visit www.hcfair.net863-382-2255 S eeking Food & Beverage Worker PT; flexible hrs needed; incl. weekends & holidays. Appl y in person 8a-4p M-F at River Greens Golf Course. Call April a t 863-453-5210 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring 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 ADVERTISE! Human Resources CoordinatorGENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry, has an opening for a Human Resources Coordinator in our Sebring, Florida plant. Essential duties and responsibilities of this position are as follows, but not limited to: Weekly payroll for hourly workforce using Kronos timekeeper and ADP payroll system; Recruiting, interviewing, hirin g, processing and training new employees; Maintain employee personnel records and attendance records; Ensure evaluations for hourly employees are done in a timely manner; Assist HR Manager in open enrollment, health/benefits fairs, events, etc. Safety, OSHA recordkeeping and reporting, Safety Committee Basic requirements are: Minimum HR Generalist experience; Basic computer skills including Word and E xcel; Excellent communication skills; Quick thinker and able to change direction as necessary; Maintain a high level of confidentiality. Benefit package includes, but is not limited to, health, dental, vision, life, 401K w/Company match, HSA, FSA, AFLAC. Please send resume with salary requirement to lcarpanini@genpak.comor kwright@genpak.com Or apply in person to: Genpak LLC 116 Shicane Dr. Sebring, FL 3387 0 We are an equal opportunity employer. HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 7732161. Positions open until filled. FARMWORKERS NEEDED Farmer needs 479 temporary workers to cultivate and harvest t omatoes, 07-13-18 to 11-1518. The employer is Kuzzens, Inc. Workers will be paid $11.46 per hour; piece rate(s) may be offered depending on crop activity, but will be guarant eed $11.46 per hour rate. W orksites are located in Accomack and Northampton count ies, Virginia. One month agricultural harvesting experience is requi red. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4 of the hours of the work pe riod. The employer will provide the tools necessary to perform the described job duties without charge to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reasonable t ransportation and subsis tence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this j ob at the nearest State Work force Agency office. Refer to the V irginia job listing number V A1349806. Looking for a hardworking person to sell trucks & light work. No exp. req. Bi-lingual helpful. Call 863-265-0366 HELPWANTED2001 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 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. 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. CASE DATA SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 6/12/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. S ales/Maintenance PositionFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com S erv i ce T ec h n i c i an W ante d Small engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 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. SERVICES2005 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. 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. Southern Lifestyle Senior Living Center Now Hiring: Caregivers Medication Assistants Dietary AidesFor more information:call 863-465-0568; visit 1297 US Hwy 27 N., Lake Placid; or email ahshaw@gchc.com FREE CNA COURSEDo you want to become a C.N.A? The Palms of Sebring will be offering aFREE C.N.A course(includes all materials needed!!)Class Offered: June 6 … June 20(Monday… Friday) Class Time: 8:00 am … 4:00 pm Class size is limited please call Linda McLean at 863-3850161 ext. 3143 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 MEDICAL2030 NOW HIRING CNA/Certified MA(Experience with C-Arm and Phlebotomy preferred) LPN Receptionist Billing Specialist Workers Compensation CoordinatorBenefits Available Email resume to: gechevarria@florida jointspine.com 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. Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com Full-Time 11-7 Positionand PRN LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train. Fax resume to 863-4522223: Attention to Angelina Cantera, DON; Apply online at thementornetwork.com Apply in pe rson at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 RESTAURANT/ HOTEL2040 PT Bartender Needed~ to f ill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE 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 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 GENERAL2100 SOCIAL SERVICES ASSISTANT Royal Care of Avon Park has an immediate opening for a Social Services Assistant. This position assists the Social Services Director. Job Functions include: Develop a comprehensive social history assessment, assist residents and families, document progress notes, and others as assigned. Must have an Associates Degree in Social Services or related field. Basic understanding of comp uter technology. Excellent Benefit Package Available! Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. 863-453-6674EOE, M/F, DFWP 3000 NOTICES PERSONALS3020 Make a C onnection. Real Peo ple, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-334 7726. LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Beverage Concession Trailer~ Rent 4 Events!Healthy non-alcohoic drinks. Fully stocked. Delivery avail877-871-8003 (Sebring) FINANCIAL/MISC.4020 Are you in Debt ? G et help no w with a 30 minute Phone deb t analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. H ave 10K i n D e b t ? N at i ona l D e bt Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-465 4307 now for a free debt evalu ation. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consul tation. Call Today 1-855-810 0839 U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.com 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park Multi-family sale June 1, 8am-? Lots of items $1 or less. Something for everyone! 2270 N. Ponderosa Rd. Lake Placid Serious Fishermans Sale! 8a-? Fri & Satat 1806 Sylvia St. Assorted bait, rods & reels! ~Estate Sale~ 8a-2p Thurs-Sat at2243 Jackson Dr., SebringEntire house must be sold! Wicker bedroom & sunroom sets; queen bedroom set, sectional sofa, patio table & 6 chairs. Kitchen appliances & household, plus entire garage!863-381-5116 Sebring Thurs May 31, Fri June 1, 8am-4pm, 1916 Lakeview Drive. Across from Palms. Bethel A.M.E. Church benefit. Sebring Estate Sale~ 7a-? Fri…Sun at 321 Sassafras Ave. Vintage quilts, collectibles; household items, furn & more. Sebring ~8a-noon Fri & Sat at 3926 Sunbird Circle. Furn., bikes, stove, fridge, microwave, bookshelves & more! Sebring~Estate Sale SatOnly June 2, 8a to 2p, 7135 Sparta Road. Furniture, household items, misc...BW HOUSEHOLD GOODS6030 Fiesta Ware Dishes service for 11, plus serving dishes and pitcher, 64 pieces, many colors, $250.00, 863-273-8119 FURNITURE6035 Bedroom set~ doublebed w/matt & box; dresser & mirror, night stand. Like new. $150. Queen wicker headboard $50; 863-314-0060 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle 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 TV/STEREO/RADIO6040 DIRECTV SELECT PACKAGE! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $100 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DISH TV $59 99 F or 190 Ch annels + $14.95 High Speed Inter net. Free Installation, Smart HD DVR Included. Free Voice Re mote. Some restrictions appl y 1-800-496-2603 S pectrum Triple Play TV, Interent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 C a s h i n w i t h C l a s s CLOTHING/ JEWELRY/ ACCESSORIES 6065 (M) sz 44 f u ll l engt h L eat h er C oat~ w/zipper liner; wear alone or as overcoat. $50. exc cond! 863-452-2257-call after 1pm M en  s ALA C r i mson Tid e~ S portcoat & long sleeve sweater. Sz 44. Exc. cond! $35 863-452-2257-call after 1pm ANTIQUES COLLECTIBLES6070 1950 s S c h w i nn 2 -spee d bik e, good condition, $450 OBO, 412-252-1522. ALL ANTIQUES WANTED J ewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 MEDICAL6095 Do you have chronic knee or back pain? If you have insur ance, you may qualify for the p erfect brace at little to no cost. Get yours today! 1-800-862 8392 D o you ta k e Vi agra or Ci a li s ? G et 65 100mg/20mg Pills for only $99.00. Call now and get 5 bonus pills Free. Money Back Guaranteed! Call 1-800-8771582 or Se Habla Espanol 1800-876-8166 FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep it PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. Lif t Ch a i r, b attery powere d Burno power lift & cover incl. asking $500.00-863-453-5227 M e di ca l G ra d e HEARING AIDS for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. MEDICAL6095 Were you an INDU S TRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1 855-839-6761 for your risk free sonsultation. FIREARMS6131 W inchester 7 0 ~ 30 06 cal. with Lyman 4x scope. Manuf. in 1952. $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 HUFFY G IRL S C RUI S ER excel cond, owners manual ridden twice $65.00 (863) 202-6911 TOYS/GAMES6138 2 G ames i n O ne P oo l Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 PVC PATIO FURNITURE Table and 4 stripe cushioned chairs. $185 (863) 385-6518 Tractor Style MowerGravely 52Ž shaft driven 4 speed. Needs battery. $800 obo. 863-458-5779 OUTDOOR LIVING6161 BBQ Grill~ Charbroil Commercial Series; 4 burner w/side burner. $45. 863-414-2345 STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 TOOLS/ MACHINERY6190 Generator~Honda ES6500 Water Cooled, 12 hp, twin cyl, electric start, just serviced. $850. 863-471-0663 Porter C able 6 5 00 watt generator, runs excellent, 13hp Honda, $500, 863-699-1772. DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; ready now. 517-745-3652 MaltiPoo Pup~ M, fantom playful & cute! Family can be seen. $450 Health/Vet certificate avail 863-273-1560 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 A ir Fryer Faberware, used only 3 times, $30.00, 815-641 5885 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 MISCELLANEOUS6260 Always Protect Your Family! Final Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 MISCELLANEOUS6260 AT&T Hi g h S pee d I nternet S tart ing at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 C ar top carr i er, Th u l eS weeden, Atlantis 1600, 3x5, $100, 802-274-9813 Earthlink High S peed Internet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 Free S inger sewing machine Model 1802, needs power cord / foot pedal buy at sewingpartsonline.com. Jerry, 699-1288. G et an iPhone 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. G unsmokeŽ DVDs~ entire 7 0 s season (in color). 34 DVDs. $50 863-452-2257-call after 1pm HugesNet S atellite Internet 25mbps starting at $49.99/mo! FAST download speeds. WiFi b uilt in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 WANTED TO BUY/TRADE6270 Wanted:FL Indian Arrow Heads~ in Good Condition.Will Pay Cash! 863-781-2008 7000TRANSPORTATION AUTOMOTIVE7005 C ars, Trucks & S UV S Bad Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com 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! NISSAN7200 2007 Al t i ma ~ 101k m i or i g inal owner, new AC, good tires, varible shift trans, runs great, good gas mi., very good shape! $3,700 obo. 863-452-6707 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 DONATE YOUR CAR FOR BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. D O NATE Y O UR C AR, TRU C K O R BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an o ld er car, b oat or RV? D o the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 PERSONAL WATER VEHICLES7332 1 99 5 Yamaha Jet S ki~ w/trailer. No title. Great for parts. $250. 863-414-2345 CYCLES/MOPEDS/ SCOOTERS7360 2004 Honda Reflex~ 250cc, red, 1,500 original miles, exc. cond! Adult owned. $2,200 obo. 954-478-4244. CAMPERS/ TRAVELTRAILERS7370 2008 M ontego B ay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448 T urnyou r trashinto cash! Advertise youryard sa l e! celebration of Bike Travel Weekend. Park entry fees of $6 per vehicle (up to 8 people), $4 per single occupant vehicle and $2 per person who bike or walk into the park will be waived on Saturday, June 2 via the One Day Pass issued by the Ranger Station for those bicycling in the park. Highlands Hammock is located at 5931 Hammock Road in Sebring. BIKEFROM PAGE 1Summer Reading ProgramLAKE PLACID „ The Lake Placid Librarys Summer Reading Program is in full swing! Sign up for the reading incentive program and receive a prize for books you read. Saturday, June 2 at 2 p.m. Gerard Tricarico brings his juggling and illusions. Friday, June 15 at 2 p.m. Katie Adams performs a Cinderella Puppet Show. Friday, June 29 at 2 p.m. Mark DeMaio brings storytelling with music and drums. Saturday, July 7 at 2 p.m. Mark Wade rocks out at the library! For information, call the library at 863-699-3705 or visit myhlc.org. Sebring Library Summer Book ClubSebring Library will be hosting a Summer Book Club for incoming 4th and 5th graders. Registration is required as space is limited. Meetings are Thursday, June 28 and Thursday, July 19 from 10:00 a.m. to noon. Well discuss a different book each of those days. For more information, stop by the Sebring Library or call 863-402-6717. Ask to speak with Miss Krystal in the Childrens Department.Womens Club Mah Jongg TournamentSEBRING „ The Sebring Womens Club Mah Jongg Tournament will take place Saturday, June 23. The cost is $25 per player and includes a delicious summer lunch, fantastic desserts, a 50/50 drawing, a money tree (Alan Jay Automotive Network) and several door prizes. To register or for more information contact Sandy Haka at 863-658-1717.BRIEFSFROM PAGE 1 GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com

PAGE 15

Thursday, May 31, 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 CARPET SERVICES5040 C all Empire Today ( trademark ) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Classified=Sales Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 CLASSIFIED ADSSELL 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 AVON PARKAlan Jay Wildstein Center for the Performing Arts sfscarts.org November 17 John Tesh 30 The Hunts December 9 Christmas Wonderland SpectacularSEBRINGHighlands Little Theatre www.highlandslittle theatre.org June 1-17 Arsenic and Old Lace Circle Theatre 863-382-1029 Call ticket office for event schedules and venue reservations.LAKELANDThe Lakeland Center 863-873-8700 July 18 Heather LandFROSTPROOFRamon Theatre 863-635-7222 July 21 Murder Mystery Dinner TheaterYBOR CITYRitz Theatre Ybor 813-247-2555 June 3 Flatbush ZombiesORLANDOAmway Center 407-440-7000 June 26 Hall & Oates July 11 Sam Smith 26 Rod Stewart/ Cyndi Lauper August 14 Shakira September 11 Paul Simon 16 Fall Out Boy November 28 Elton John The Plaza Live Orlando 407-228-1220 www.plazaliveorlando. com July 27 Yes Hard Rock Live 407-351-5483 hardrock.com June 16 Farruko 20 Theory of a Deadman August 10 Kenny Wayne Sheppard House of Blues Orlando 407-934-2583 July 3 Boy George and Culture Club 20 Echo & the Bunnymen/Violet Femmes August 4 O.A.R. 19 B-52sTAMPAAmalie Arena 813-301-6500 June 2 Shania Twain16 Maroon 5Area Events

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Thursday, May 31, 2018 www.highlandsnewssun.com Vinny was a replica of painter Vincent Van Gough. He was made of paper mache,Ž said Stone. His hair and beard were made of Spanish moss. Mary Lou dyed them red and they looked really good. He sat with his leg propped up and held his own sketch pad.Ž We made Vinny with only one ear because Van Gough only had one. He is about the size of a 9-10 year old boy, so we bought his clothes at a childrens store. We found pants and a jacket,Ž said Herald. The ladies are going to work on another famous person creation in the future. Because the gallery is closing, all of the art work in stock is available at 25 percent off. This is a great opportunity to pick up some holiday gifts. The Off Circle Gallery is open Wednesday, Thursday and Friday from 10 a.m. to 2 p.m. You can also make an appointment by calling 863-471-1593 or 863-402-1368.GALLERYFROM PAGE 1SEBRING „ Cub Scout Pack 846 is sponsored by the First United Methodist Church of Sebring. The Pack held its Blue and Gold Banquet last week, which is designed to celebrate the Cub Scouting and Boy Scouting movement and to also award the Cub Scouts with the badges which were earned during the school year. Cub Scouts celebrate successSpecial to Highlands News-Sun COURTESY PHOTOCub Scouts honored and their leaders, rst row, from left: Cub Scouts Garrett von Merveldt, Andrew Smythers, James Wilkinson, Jake Valentine, Liam Mynhier, Trent Wood, Evan Inabnett, Rowan Love, Kaiden Snell, AJ Kless, Mason Wolfe and Bryan Kemmerline. Back row, from left: Wolf leaders Mary von Merveldt and Kelly Wilkinson, Tiger leader Samantha Mynihier, Cub Master Jim Polatty, Webelos leader JR Inabnett, Bear leaders BJ Kless and Mike Snell and Secretary Debra Maxwell. Not pictured: Kenneth Brown, Wyatt Garcia, Kaleb Mercado, Owen Thomas and Epic Hardway. COURTESY PHOTOTomoka Heights Scholarship winners at Lake Placid High School. Left to right: Presenters Judy Dyer and Joan Solmes. Scholarship recipients Diana Salazar, Keith Roberts, Emma Mooring, Halie Murphy, Kayla Ming, Garrett Lanier, Sheala Jackson, Kerrie Diefendorf, Caitlyn Byrd, Annabel Armengol.LAKE PLACID „ On Senior Awards Night at Lake Placid High School, 10 very deserving young men and women were selected to receive $1,000 scholarships from the Tomoka Heights Activities Organization. These scholarships were made possible due to the hard work and generosity of the Tomoka Heights residents. Most of the awards were academic scholarships. In addition, the residents mandated that the Scholarship Committee, chaired by Darlene Lueken, award at least one scholarship for someone pursuing a vocational career. Tomoka Heights awards $10,000 in scholarshipsSpecial to Highlands News-Sun SHARON WEATHERHEAD/CORRESPONDENTInside the O Circle Gallery. Wood sculptures by Bill Snyder at the O Circle Gallery. Vinny (Vincent Van Gogh). Center of Hospitality and ConvenienceCentrally located in the Heart of Florida, the Highlands News-Sun Center is located in beautiful Highlands County, also home of the annual 12 Hours of Sebring, Caladium Festival, Run to the Heartland and several other local events which draw thousands of people.bWe are here to help you with your every need for your special event!Concerts Private Events Weddings Sporting Events Trade Shows And More! NO EVENT TOO BIG OR SMALL28,000 square feetAccommodating € Up to 3,200 for events in theatre style seating € Up to 1,000 for a banquet € Over 100 booths for tradeshows!WE HAVE WHAT YOU NEED!€ Tables € Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station €Portable Bar € & MORE!EXPERIENCED STAFF TO HELP PLAN YOUR EVENT!Our experienced staff will help promote and plan anything you need to make your event a successful one! CENTER HIGHLANDS NEWS-SUN CENTER Highlands News-Sun Center 781 Magnolia Ave. Sebring, FL 33870 863-382-2255 www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 adno=3577389

PAGE 17

The News Wire Thursday, May 31, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Maker of Ambien says that racism is not a known side effectŽSee page 3 Pronouncer Brian Sietsema, right, speaks during the 3rd Round of the ScrippsNational Spelling Bee in Oxon Hill, Md., Wednesday.OXON HILL, Md. „ For 15 years, the Rev. Brian Sietsema sat quietly next to Scripps National Spelling Bee pronouncer Jacques Bailly, just in case the indefatigable Bailly was somehow unable to ful“ll his duties. Bailly never missed a word. But this year, the bee nearly doubled in size thanks to a new wild-card program, and Bailly knew he could wreck his voice if he didnt take some breaks over three full days of spelling. I could run myself into the ground doing this, because I just love doing it,Ž Bailly said. I dont really want to take a break, but ... Ive got to do some pacing.Ž That meant Sietsema, the bees longtime associate pronouncer, handled Baillys duties Wednesday for two of the “ve groups of spellers „ about 180 kids total. It was very exciting,Ž Sietsema said. It was a thrill.Ž Sietsema, a Greek Orthodox priest from Lansing, Michigan, cuts a striking “gure among bee of“cials with his dark suit and white collar. Despite his religious vocation, he has a resume that suits the bee. A former linguistics professor, he worked for years as the pronunciation editor for Merriam-Webster. Like Bailly, a classics professor and a former Scripps bee champion, Sietsema derives tremendous satisfaction from working with young spellers. Its wonderful to be part of a program that rewards young people who focus on scholastic and educational endeavors,Ž Sietsema said. To see their enthusiasm about literacy, about linguistics, just feeds my soul in a way that I cant quite describe.Ž More than 500 spellers tested their skill in front of Bailly and Sietsema over two days of preliminary rounds, and nearly 200 misspelled words onstage. The 41 semi“nalists were determined by results of a written spelling and vocabulary test.After 16 years, backup spelling bee pronouncer is thrilled to get his shotBy BEN NUCKOLSASSOCIATED PRESSKIEV, Ukraine „ To the gasps, whoops and applause of stunned colleagues, Russian journalist Arkady Babchenko walked into a news conference Wednesday, less than a day after police in the Ukrainian capital said he had been assassinated. Authorities said his death had been staged to foil a plot on his life by Moscows security services and one arrest was made. Russia denounced the faked killing as an outlandish attempt at defamation by its neighbor and foe. Even Babchenkos wife was unaware of the deception, and the 41-year-old Kremlin critic who ”ed to Ukraine 15 months ago apologized to her for the hell she had to go through in the past two days. There was no choice there, either.Ž Neither Babchenko nor Ukrainian Security Service chief Vasyl Gritsak gave details of the sting operation or how they made his wife believe he was dead. Kiev Police Chief Andriy Krishchenko had announced Babchenkos death Tuesday, saying the journalists wife found him bleeding at their apartment building in Kiev but that he died en route to the hospital. Lawmaker Anton Gerashchenko, an adviser to the interior minister, said the assailant had waited on a staircase in the building and shot Babchenko in the back as he was going to buy bread. Just hours before the shooting was reported, Babchenko wrote on Facebook that he considered the day a second birthdayŽ because it was the fourth anniversary of his missing a ”ight on a Ukrainian military Slain Russian journalist turns up alive at news conferenceBy DMYTRO VLASOV and NATALIYA VASILYEVAASSOCIATED PRESS ALIVE | 3 INMATE | 3 Ukrainian President Petro Poroshenko, left, Russian journalist Arkady Babchenko, center, and Vasily Gritsak, head of the Ukrainian Security Service speak during their meeting in Kiev, Ukraine, Wednesday. WASHINGTON „ President Donald Trump signed legislation Wednesday aimed at helping people with deadly diseases try experimental treatments, calling it a fundamental freedomŽ that will offer hope and save lives. Joined by families dealing with amyotrophic lateral sclerosis, also called Lou Gehrigs disease, and other diseases, Trump signed the socalled Right to Try bill and said he never understood why the issue had lagged for years and Congress hadnt acted sooner. There were no options. But now you have hope „ you really have hope,Ž Trump said. He noted that for many years, patients, advocates and lawmakers have fought for this fundamental freedom.Ž The bill cleared the House last week following an emotional debate in which Republicans said it would help thousands of people in search of hope. Many Democrats said the measure was dangerous and would give patients false hope. As he distributed pens after signing the bill at a small table, 8-year-old Jordan McLinn of Indianapolis, who suffers from muscular dystrophy, waited to embrace the president, drawing laughter in the auditorium when he put his elbow on the table and held up his chin. Trump hugged McLinn and kissed him on the forehead. The president was joined by Health and Human Services Secretary Alex Azar, Food and Drug Administration Commissioner Scott Gottlieb and some of the bills allies in Congress, including Sens. Ron Johnson, R-Wis., and Joe Donnelly, D-Ind. Trump had supported efforts to gain access to the treatments during his 2016 campaign. In his State of the Union address, the president said people who are terminally ill shouldnt have to travel from country to country to seek a cure.Ž The measure would give people diagnosed with lifethreatening conditions who have exhausted treatment options the ability to gain access to unproven drugs without “rst getting permission from the FDA. BRUSSELS „ A Belgian prison inmate who killed four people while on furlough committed terrorist murderŽ and likely intended to cause more harm, prosecutors said Wednesday as authorities searched for possible accomplices and the Islamic State group claimed responsibility for the bloodshed. The convict who stabbed two police of“cers in the city of Liege and used their handguns to kill them and a bystander was a soldier of the caliphate,Ž IS said in a brief statement on the site of its Aamaq news agency. Such wording is typical of the claims IS makes even when slaying suspects have not been linked directly to the terror group. Belgian authorities have not said if they have evidence the inmate had vowed allegiance to IS or was acting on its orders. Interior Minister Jan Jambon noted that Benjamin Herman, the Belgian national named as the Liege killer, killed a fourth person on Monday night away from the eastern industrial town. Herman, 31, a convert to Islam, was known to local authorities as a repeat offender involved in petty crime and drugs. He spent most of his time in prison since 2003 and was on a two-day leave when he launched his attack. Police shot him dead not long after. Of“cials said Wednesday that the death toll from the attack outside a Liege cafe might have been higher if the bar owner and a cleaning lady had acted with less skill and courage. Herman “rst stabbed the of“cers repeatedly from behind with a knife, stole their handguns and shot them as they lay on the ground. The cafe owner quickly hustled patrons out of sight as the gunman went in and out of the establishment. Crossing the road, Herman shot a 22-year old passenger in a car and shouted Allahu akbar,Ž the Arabic phrase for God is great,Ž several times, authorities said.President Trump signs bill for terminal patients to try unproven drugsKillings by Belgian inmate treated as terror; IS claims roleBy KEN THOMASASSOCIATED PRESSBy RAF CASERT and LORNE COOKASSOCIATED PRESSAP PHOTO Kendal Win, 13, from Fayetteville, N.C. Tanay Nandan, 11, from Short Hills, N.J. Natalia Lutz, 13, from Huntington Station, N.Y. Immanuel Soh, 13, from Omaha, Neb. Seunga Hong, 14, from Seoul, South Korea Jasper Ralph, 11, from Aquinnah, Mass. Saisurya Lakkimsetti, 9, from Tulsa, Okla. Tobi Shorunke, 14, from Fargo, N.D. Aiden Clerico, 14, from West Jeerson, Ohio Brian Kenny, 14, from Syracuse, N.Y. Jordi De Jong, 13, from Malvern, Pa. Hanna Closs, 12, from Durham, N.C.AP PHOTOS

PAGE 18

Page 2 www.yoursun.com The Sun / Thursday, May 31, 2018 TODAY / TONIGHTA p.m. t-storm in spots Partly cloudy and humidHIGH 88 LOW 7355% chance of rain 25% chance of rainTurning cloudy, a t-storm in the afternoon86 / 7455% chance of rain FRIDAY GULF WATER TEMPERATURESome sun with a shower or thunderstorm88 / 7455% chance of rain SATURDAYPartly sunny and humid88 / 7625% chance of rain SUNDAYSome sun with a t-storm possible; humid89 / 7330% chance of rain TUESDAYHumid with times of clouds and sun87 / 7625% chance of rain MONDAY 1 4 10 10 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE8491981009289Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 2.71Ž Month to date 15.64Ž Normal month to date 2.37Ž Year to date 19.96Ž Normal year to date 11.91Ž Record 1.19Ž (1999) 24 hours through 2 p.m. Wed. 0.19Ž 24 hours through 2 p.m. Wed. 0.04Ž Month to date 7.75Ž Normal month to date 2.16Ž Year to date 10.26Ž Normal year to date 13.13Ž Record 1.19Ž (1962) High/Low 85/73 Normal High/Low 91/69 Record High 96 (2001) Record Low 57 (1971) High/Low 82/75 High/Low 81/75 Normal High/Low 88/71 Record High 97 (2004) Record Low 61 (1968)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.64 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 19.96 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 85 75 t 86 77 pc Bradenton 87 75 pc 85 75 t Clearwater 87 75 pc 86 76 t Coral Springs 86 75 pc 88 72 pc Daytona Beach 86 71 pc 87 71 t Fort Lauderdale 85 73 pc 85 71 pc Fort Myers 89 73 pc 89 74 t Gainesville 86 72 pc 89 73 t Jacksonville 86 70 t 90 73 t Key Largo 83 78 pc 84 74 pc Key West 83 79 pc 84 78 pc Lakeland 87 72 pc 88 72 t Melbourne 86 75 pc 86 73 t Miami 84 74 pc 86 71 pc Naples 87 75 pc 87 75 pc Ocala 87 71 pc 89 73 t Okeechobee 86 71 pc 86 70 t Orlando 89 72 pc 89 72 t Panama City 86 76 t 86 76 pc Pensacola 89 76 t 90 76 pc Pompano Beach 85 75 pc 86 72 pc St. Augustine 85 71 pc 87 73 t St. Petersburg 88 74 pc 88 75 t Sarasota 87 74 pc 85 75 t Tallahassee 88 73 pc 90 75 pc Tampa 88 75 pc 88 77 t Vero Beach 86 73 pc 86 72 t West Palm Beach 84 73 pc 87 72 pc 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 6:25a 9:48a 3:53p --Fri. 7:09a 12:16a 4:27p 10:16a Today 5:02a 8:04a 2:30p 10:32p Fri. 5:46a 8:32a 3:04p 11:11p Today 4:11a 6:50a 1:08p 9:19p Fri. 5:07a 7:10a 1:31p 10:01p Today 6:57a 12:08a 4:25p 10:17a Fri. 7:41a 12:45a 4:59p 10:45a Today 3:17a 6:43a 12:45p 9:11p Fri. 4:01a 7:11a 1:19p 9:50p S 6-12 1-2 Light S 7-14 1-3 LightFt. Myers 89/73 part cldy afternoon Punta Gorda 89/73 part cldy afternoon Sarasota 87/74 part cldy afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 10:11 p.m. 8:15 a.m. Friday 10:59 p.m. 9:03 a.m. Today 6:35 a.m. 8:18 p.m. Friday 6:34 a.m. 8:18 p.m. Today 7:38a 1:26a 8:02p 1:50p Fri. 8:31a 2:19a 8:55p 2:43p Sat. 9:24a 3:12a 9:48p 3:36p ALBERTO Monterrey 99/68 Chihuahua 102/71 Los Angeles 70/56 Washington 85/73 New York 68/63 Miami 84/74 Atlanta 87/72 Detroit 87/67 Houston 95/76 Kansas City 89/65 Chicago 91/66 Minneapolis 84/63 El Paso 100/72 Denver 88/55 Billings 75/55 San Francisco 64/53 Seattle 65/49 Toronto 84/69 Montreal 86/66 Winnipeg 74/51 Ottawa 83/67 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: 05/31/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 61 s 93 60 s Anchorage 57 44 pc 59 46 s Atlanta 87 72 t 89 72 t Baltimore 82 70 t 89 70 t Billings 75 55 t 67 47 sh Birmingham 87 72 t 89 70 pc Boise 72 48 sh 72 50 s Boston 75 61 pc 77 66 c Buffalo 84 70 t 81 61 t Burlington, VT 84 69 c 83 60 c Charleston, WV 85 69 t 82 65 t Charlotte 85 71 t 91 71 t Chicago 91 66 pc 74 56 pc Cincinnati 90 69 t 85 62 t Cleveland 86 68 t 83 61 t Columbia, SC 87 74 t 94 75 t Columbus, OH 87 69 t 83 59 t Concord, NH 83 62 pc 84 60 c Dallas 96 74 s 98 76 s Denver 88 55 s 91 52 s Des Moines 92 68 pc 93 68 s Detroit 87 67 t 80 57 t Duluth 80 45 t 55 42 c Fairbanks 64 43 c 69 43 sh Fargo 82 58 pc 84 61 t Hartford 73 62 c 83 65 c Helena 64 47 t 66 43 sh Honolulu 85 72 pc 85 73 sh Houston 95 76 pc 96 75 s Indianapolis 92 70 t 88 64 t Jackson, MS 93 72 s 93 74 pc Kansas City 89 65 pc 93 72 s Knoxville 86 71 t 84 69 t Las Vegas 93 67 s 92 73 s Los Angeles 70 56 sh 73 58 pc Louisville 90 71 t 88 69 t Memphis 92 77 pc 91 76 pc Milwaukee 87 60 t 64 56 pc Minneapolis 84 63 s 81 62 pc Montgomery 90 72 t 91 74 pc Nashville 89 72 t 87 70 t New Orleans 92 74 pc 92 76 pc New York City 68 63 sh 80 68 t Norfolk, VA 86 72 t 91 71 t Oklahoma City 93 73 s 95 76 s Omaha 94 68 pc 95 67 s Philadelphia 77 68 sh 87 71 t Phoenix 101 74 s 99 76 s Pittsburgh 83 70 t 82 64 t Portland, ME 72 60 pc 74 60 sh Portland, OR 64 50 c 72 53 r Providence 72 60 pc 76 62 pc Raleigh 84 72 t 91 70 t Salt Lake City 86 58 pc 73 54 sh St. Louis 89 70 t 92 68 s San Antonio 98 75 s 99 73 s San Diego 68 59 sh 69 60 pc San Francisco 64 53 pc 72 55 pc Seattle 65 49 c 64 55 r Washington, DC 85 73 t 90 73 t Amsterdam 79 61 t 73 58 r Baghdad 104 78 s 106 78 s Beijing 95 64 s 98 69 s Berlin 88 65 t 89 64 t Buenos Aires 57 42 c 54 40 r Cairo 90 73 s 91 70 s Calgary 56 44 r 60 43 r Cancun 88 77 t 87 76 pc Dublin 70 53 t 68 54 t Edmonton 60 43 r 57 39 r Halifax 72 52 pc 69 53 c Kiev 85 50 pc 72 50 s London 74 59 t 71 56 t Madrid 74 54 pc 76 56 pc Mexico City 88 55 pc 83 54 pc Montreal 86 66 pc 83 59 t Ottawa 83 67 c 77 54 c Paris 73 58 t 71 54 t Regina 72 52 sh 67 46 r Rio de Janeiro 80 67 pc 85 68 s Rome 79 62 pc 80 61 s St. Johns 45 36 c 48 36 c San Juan 88 76 sh 87 75 pc Sydney 65 53 pc 62 56 sh Tokyo 73 65 c 78 65 pc Toronto 84 69 t 79 60 t Vancouver 64 51 pc 62 52 r Winnipeg 74 51 c 68 57 cHigh ......................... 103 at Wink, TXLow .................. 25 at Angel Fire, NM(For the 48 contiguous states yesterday)79On May 31, 1889, the 90-foot-high Conemaugh Dam collapsed, causing the Great Johnstown Flood that destroyed the city. Q: At any given moment how many thunderstorms are in progress worldwide?A: An estimated 1,800 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 88/73 88/72 87/72 87/72 89/72 88/73 87/72 87/71 87/72 88/75 87/75 85/75 85/74 89/73 89/73 89/73 87/72 89/72 89/73 88/72 89/73 88/72 88/72 88/74 88/72 84/75 85/73 86/74 89/72 87/73 85/74 87/71 87/74 87/75 84/75 87/73 88/73 88/73 Grinchy law denies prize to Christmas glitch lottery winners 3 days in jail for YouTube stunt at a Disney resort $84 million repair of fertilizer plant sinkhole complete Bear cubs rescued after mother is euthanizedCOLUMBIA, S.C. (AP) „ South Carolina lottery of“cials say they will not pay $35 million in prizes won by players when a Christmas Day glitch in a game brie”y made everyone a winner. The South Carolina Education Lottery Commission voted Wednesday to reimburse players only the $1 paid for Holiday Cash Add-A-Play tickets. Of“cials say a coding glitch made each of the 71,000 tickets bought for about two hours last Dec. 25 a winner. The game generated trees on a tic-tac-toe grid, paying up to $500 when someone got three in a line. Lottery of“cials say trees were printed in all nine slots. A statement from the lottery cited a South Carolina law that prizes resulting from a ticket printed in error must not be paid. ORLANDO, Fla. (AP) „ A media outlet reports an Arizona man has been sentenced to three days in jail after deputies say he falsely told guests at a Walt Disney World resort there was an active shooter on the property as part of a YouTube stunt. Orlando television station WKMG reports that authorities found 22-yearold Dillion Burch was telling that lie to guests at the Contemporary Resort so he could get their reactions for his YouTube channel. Online court records show that Burch was facing disturbing the peace and disorderly intoxication charges. The television station says Burch pleaded no contest to the charges Tuesday and drew the three-day sentence. MULBERRY, Fla. (AP) „ A fertilizer company announced it had completed an $84 million repair of a sinkhole below a gypsum stack at its manufacturing plant nearly two years after it led to the release of about 215 million gallons of contaminated water into the Floridian Aquifer. The Lakeland Ledger reports that the sinkhole became a minor environmental problem for the Mosaic company but a major public relations disaster. The sinkhole opened in September 2016 at the plant in central Florida, but the company did not make a public announcement of the accident until 10 days later after questioning from the media. The announcement led to a backlash from hundreds of nearby residents, concerned about contamination of drinking water. WILLIAMS, Ariz. (AP) „ Two orphaned bear cubs have been placed in the care of a wildlife rescue park near the Grand Canyon after their mother was euthanized. The wildlife park Bearizona in Williams said Wednesday the 4-monthold black bears were rescued from a treetop in Arizonas White Mountains. The cubs were so small a climber was able to lower them to safety in a backpack. The park says the Arizona Game and Fish Department was forced to euthanize the cubs mother after twice removing her from a residential area. Bearizona says the animal had been drawn to the neighborhood after a woman there began feeding it daily. A crane toppled on two houses in a Florida neighborhood, smashing through the roof of one of the homes and injuring at least two people Wednesday, authorities said. The crane was being used to put up Florida Power & Light electric poles when it fell on the houses, Lauderhill Fire Rescue Assistant Fire Chief Jeff Levy said at a news conference at the scene. Theres signi“cant roof and structural damage to the one house and some roof damage to the second house,Ž Levy said. Power also was knocked out in the surrounding area. No fatalities or serious injuries were reported. The cranes operator was treated for minor injuries at the scene, Levy said, while a man who had been inside the home with the collapsed roof was taken to a nearby hospital. The resident had been alert and walking around before his trip to the hospital. A Broward Sheriff Fire Rescue dog searched area homes for other victims, but none were found, Levy added.Crane collapses in Florida neighborhood, 2 injuredBy DAVID FISCHERASSOCIATED PRESS EVERETT, Wash. (AP) „ A man was convicted Wednesday of killing his former neighbors and hiding their bodies in the woods northeast of Seattle after one of them told authorities he was squatting at the house he sold following a devastating landslide. A jury found John Reed, 55, guilty of “rst-degree murder in the death of Patrick Shunn, 45, and second-degree murder in the death Monique Patenaude, 46, the Daily Herald reported. He faces life in prison. Prosecutors said Reed killed Patenaude and then fatally shot Shunn several hours later as he arrived home on April 11, 2016, near Oso, a small community that was the site of the nations worst landslide in 2014. Reed had an ongoing feud with the couple and threatened to shoot them after they cut brush next to his property in 2013, according to prosecutors. Deputies described Reed as an aggressive neighbor. After the landslide, Reed sold his property to the county under a ”oodmitigation program. Several weeks before Patenaude was killed, she reported that Reed had been illegally squatting, according to charging documents. Reed testi“ed last week that he shot Patenaude and Shunn in self-defense after the couple confronted him at his former property. He claimed he panickedŽ and had his brother, Tony Reed, help him bury the couples bodies and stash the couples vehicles. The brothers ”ed to Mexico after the slayings. Mexican authorities arrested John Reed more than two months later. Tony Reed had already turned himself in and led detectives to the couples gravesite. He was sentenced to 14 months in jail after pleading guilty to rendering criminal assistance.Man guilty of killing ex-neighbors who reported himA young boy, clad in a suit and tie, just wanted to know what the Trump administration is doing to prevent school shootings. White House press secretary Sarah Huckabee Sanders couldnt give him an answer. I think as a kid and certainly as a parent, theres nothing that could be more terrifying for a kid to go to school and not feel safe,Ž she said, her voice trembling with emotion, on Wednesday. Im sorry that you feel that way.Ž Despite getting choked up as she responded, Sanders couldnt provide any speci“c details as to what President Donald Trump has lined up to curb gun violence. At my school we recently had a lock down drill. One thing that affects my and other students mental health is the worry about the fact that me or my friends could get shot at school,Ž said 13-year-old Benje Choucroun, a student at Marin Country Day School in Corte Madera, Calif. Speci“cally, can you tell me what the administration has done and will do to prevent these senseless tragedies?Ž The student journalist, covering an event for Time for KidsŽ magazine, diligently grasped his pen awaiting a response from Sanders that never came. This administration takes it seriously and the school safety commission that the president convened is meeting this week again,Ž she said. An of“cial meeting to discuss the best ways forward and how we can do every single thing within our power to protect kids in our schools and to make them feel safe and make their parents feel good about dropping them off.Ž Trump, who recently spoke at the National Ri”e Associations annual gathering, has done little on the federal front to rein in guns laws or improve school safety following a spate of school shootings. Following the Parkland, Fla., shooting in February, Trump said he backs enhanced gun background checks, promised to raise the minimum age requirement to purchase a “rearm from 18 to 21 and vowed to ban bump stocks. He has also talked about arming teachers, a controversial proposal backed by the gun lobby. Trump will be meeting with the families of the victims of a Texas school shooting during a visit to the state on Thursday, Sanders said. Eight students and two substitute teachers were killed during the shooting at Santa Fe High School on May 18.Sarah Huckabee Sanders struggles to answer childs question on plan to fight school shootingsBy DENIS SLATTERYNEW YORK DAILY NEWS

PAGE 19

The Sun /Thursday, May 31, 2018 www.yoursun.com Page 3 ALMANACToday is Thursday, May 31 the 151st day of 2018. There are 214 days left in the year. Today in history On May 31, 1921 a race riot erupted in Tulsa, Oklahoma, as white mobs began looting and leveling the affluent black district of Greenwood over reports a black man had assaulted a white woman in an elevator; hundreds are believed to have died. On this date In 1790 President George Washington signed into law the first U.S. copyright act. In 1889 some 2,200 people in Johnstown, Pennsylvania, perished when the South Fork Dam collapsed, sending 20million tons of water rushing through the town. In 1977 the Trans-Alaska oil pipeline, three years in the making despite objections from environmentalists and Alaska Natives, was completed. (The first oil began flowing through the pipeline 20 days later.) In 1994 the United States announced it was no longer aiming long-range nuclear missiles at targets in the former Soviet Union. In 2005 breaking a silence of 30 years, former FBI official W. Mark Felt stepped forward as Deep Throat,Ž the secret Washington Post source during the Watergate scandal. Todays birthdays Actor-director Clint Eastwood is 88. Singer Peter Yarrow is 80. Humanitarian Terry Waite is 79. Singermusician Augie Meyers is 78. Actress Sharon Gless is 75. Football Hall of Famer Joe Namath is 75. Actor Tom Berenger is 68. Actor Gregory Harrison is 68. Actor Kyle Secor is 61. Actress Roma Maffia is 60. Comedian Chris Elliott is 58. Actress Lea Thompson is 57. Singer Corey Hart is 56. Actor Hugh Dillon is 55. Actress Brooke Shields is 53. Country musician Ed Adkins is 51. TV host Phil Keoghan is 51. Jazz musician Christian McBride is 46. Actress Archie Panjabi is 46. Actress Merle Dandridge is 43. Actor Colin Farrell is 42. Actor Eric Christian Olsen is 41. Rock musician Andy Hurley is 38. Country singer Casey James is 36. Actor Jonathan Tucker is 36. Rapper Waka Flocka Flame is 32. Actor Curtis Williams Jr. is 31. Bible verse For he that soweth to his flesh shall of the flesh reap corruption; but he that soweth to the Spirit shall of the Spirit reap life everlasting values.Ž „ Galatians 6:8. If we sow sin we reap destruction. If we trust and obey the Lord we reap life abundant and life eternal. The choice is ours to make. OLD ORCHARD BEACH, Maine (AP) „ Police say a hungry burglar helped himself to three frozen pizzas and some ice cream at a church before vandalizing the building. Pastor Michael Gray said in an email the unidentified burglar ate food and broke the door to the churchs food pantry along with a vase and some other objects. The Journal Tribune reports the suspect got into the Old Orchard Beach United Methodist Church through a door that was left open. Church officials say they will be more careful with building security. The church asks members in a Facebook post to pray for the person or personsŽ involved in the crime.ODD NEWS Burglar eats 3 pizzas, ice cream during church break-inALBUQUERQUE, N.M. (AP) „ The death of a transgender woman while in the custody of U.S. Immigration and Customs Enforcement has prompted advocates to demand that LGBTQ migrant detainees be freed until their cases are heard. The outcry came even as President Donald Trump and others increasingly criticize the practice known as catch and releaseŽ in which migrants are freed while subject to deportation. Federal of“cials are awaiting the results of an autopsy to determine what caused the death of the 33-year-old Honduran migrant Friday at an Albuquerque hospital. The woman was admitted after showing symptoms of pneumonia, dehydration and complications associated with HIV. Activists identi“ed the migrant as Roxana Hernandez and said she was part of a highly publicized caravan of Central American asylum seekers who traveled through Mexico to the U.S. border at San Diego last month. The effort drew the attention of Trump, who tweeted that they shouldnt be allowed to enter the U.S. Authorities listed the womans name as Jeffry Hernandez when she was taken into custody in San Diego. She was later transferred to El Paso, Texas, and then to a detention center in New Mexico where she was housed in the transgender unit. She was the sixth detainee to die in ICE custody since October 2017. Nineteen members of Congress on Wednesday sent a letter to Secretary of Homeland Security Kirstjen Nielsen, expressing concerns about how LBGTQ migrants are housed and whether they are protected from abuse. These individuals, particularly transgender women, are extremely vulnerable to abuse, including sexual assault, while in custody,Ž said the letter signed by U.S. Rep. Kathleen M. Rice, a Democrat from New York, and 18 other U.S. lawmakers. The letter asked the federal agency to use its discretion to release migrants considered at high risk for abuse so they are safe throughout their immigration proceedings. The California-based Transgender Law Center and other groups also issued statements demanding that transgender people not be detained by immigration authorities while their cases are being reviewed. Immigration and Customs Enforcement clearly cannot detain transgender women safely, and therefore should not detain transgender women at all,Ž said Aaron C. Morris, executive director of New York-based Immigration Equality, a national LGBTQ migrant rights group. NEW YORK (AP) „ The maker of Ambien said Wednesday that racism is not a known side effectŽ after Roseanne Barr cited the insomnia drug in explaining the tweet that led ABC to cancel her show. Hours after ABC pulled the plug on RoseanneŽ because of her offensive tweet about former Obama adviser Valerie Jarrett „ and quickly breaking a promise to stay off Twitter „ the comedian was busy posting on the social media platform. Barr tweeted that what she did was unforgiveable and urged supporters not to defend her. She said of the Jarrett tweet, It was 2 in the morning and I was ambien tweeting.Ž The drug maker Sano“ took to social media to say that while all pharmaceutical treatments have side effects, racism is not a known side effect of any Sano“ medication.Ž Barr later tweeted that she has had odd experiences while taking the drug late at night. I blame myself, not Ambien,Ž she tweeted. After not mentioning Barrs “ring in a campaignstyle rally in Tennessee Tuesday night, President Donald Trump broke his silence on Twitter. He noted that Robert Iger, chief executive of ABC parent Walt Disney Co., called Jarrett to tell her that ABC did not tolerate Barrs comments. Gee, he never called President Donald J. Trump to apologize for the HORRIBLE statements made and said about me on ABC,Ž Trump wrote. Maybe I just didnt get the call?Ž Trump reveled in the success of RoseanneŽ after Barrs character in the show came out as a supporter of his presidency. RoseanneŽ was an instant hit when it returned this spring after a twodecade hiatus. But after Barrs tweet that likened Jarrett, who is black, to a cross between the Muslim Brotherhood and the Planet of the Apes,Ž ABC canceled the show in a onesentence statement from network entertainment president Channing Dungey. She called it abhorrent, repugnant and inconsistent with our values.Ž Barrs agent also dropped her and several services pulled RoseanneŽ reruns. Jarrett, who said she was “neŽ after the slur, urged in an MSNBC special Tuesday about racism that the incident become a teaching moment.Transgender migrant dies while in US custodyAmbien maker to Rosanne: Racism is not a side-effect of drug RALEIGH, N.C. (AP) „ The worlds largest pork producer put its best case before jurors Wednesday to debunk claims that its waste is responsible for stenches so foul and attracts so many ”ies that life for rural neighbors is miserable. Its the second lawsuit to come to trial in a series of what could be dozens of similar nuisance complaints on behalf of more than 500 neighbors. As many as 10 lawsuits “led by the same attorneys could go to trials this year. Smith“eld Foods lawyers picked the case, involving the two plaintiffs and the neighboring 4,700-hog operation, after plaintiffs lawyers picked the “rst case and won a nearly $51 million jury verdict last month. That was cut to about $3 million because the countrys No. 2 hog-growing state has a law that limits punitive damages punishing corporate misdeeds. The verdict nonetheless rocked the industry in a place where local and state politicians have either supported pork producers or backed down in the face of their clout since the 1980s. If the lawsuits succeed, Smith“eld Foods CEO Ken Sullivan told the Wall Street Journal in a story published Wednesday, we will have to revisit whether we can continue doing business in North Carolina.Ž Sullivan was not immediately available for an interview with The Associated Press, a company spokeswoman said.Pork giant makes case that penned hogs are good neighbors AP FILE PHOTOYoung hogs owned by Smitheld Foods gather around a water source at a farm in Farmville, N.C. NASHVILLE, Tenn. (AP) „ A Tennessee sheriffs deputy was fatally shot during a traf“c stop early Wednesday and police were offering a $7,500 reward to help them “nd the suspect, a man charged the day before with hitting a woman and stealing her car. Authorities identi“ed the suspect as Steven Joshua Wiggins, 31, a white male with balding brown hair who they believe is armed and dangerous. State, federal and local authorities have launched a manhunt for him in the area near where the Dickson County deputy was shot and killed. The deputy responded to a call about a suspicious car Wednesday, then couldnt be contacted for some time, Tennessee Bureau of Investigation spokeswoman Susan Niland said at a news conference. The deputys car was tracked by GPS to a location 2 or 3 miles away, and the deputy was found dead inside of it. Wiggins was already wanted on charges that he assaulted a woman and stole her car when he was pulled over Wednesday, according to a report from the Kingston Springs Police Department. The report says a woman told police early Tuesday that Wiggins had slapped her in the face and pulled out some of her hair, then put a gun to her head and threatened to kill her if she called police. She said he then grabbed her keys and took her car without her permission. At the time of the report, the woman, 38, told police Wiggins was doing meth all night and smoking marijuana.Ž She told police she planned to press charges, the report said.Armed and dangerous suspect sought in Tennessee deputys killing Steven Joshua Wiggins, left in an undated photo, and, right, in a 2017 booking photo BAT CAVE, N.C. (The Charlotte Observer) „ Gov. Roy Cooper declared a state of emergency for North Carolinas mountain counties Wednesday after heavy rains triggered mudslides and landslides that closed Interstate 40 east of Asheville and forced evacuations downstream of a McDowell County dam that was thought to be near collapse. By the end of the day, the Lake Tahoma dam near Marion had been declared safe and I-40 reopened. But rivers across the mountains surged with record-high water levels for the day and ”ooding was reported on the French Broad River, affecting Asheville and the nearby communities of Fletcher and Marshall. Four to 7 inches of rain fell in the 24-hour period ending Wednesday morning, adding to ground saturated by two weeks of rain that totaled 10 to 20 inches in parts of the mountains. Transportation of“cials closed 50 roads in 13 counties, including Gaston, Catawba and Iredell near Charlotte. The emergency declaration was intended to help coordinate storm response and prepare for further events, Coopers of“ce said. More rain was expected Wednesday night and Thursday, but not on the scale of the earlier deluge. People in North Carolina need to continue to take these conditions seriously, because they are proving deadly,Ž the governor said at a news brie“ng Wednesday afternoon.N.C. declares state of emergency as rivers hit record-high levelshelicopter that later was shot down in the con”ict between Ukraine and Moscow-backed separatists in the eastern part of the country. At the start of Wednesdays news conference, Gritsak announced the journalists murder had been solved and called the day Babchenkos third birthday.Ž Babchenko, clad in a black sweatshirt, walked into the room as other reporters gasped and exclaimed their surprise, then broke into applause. Im still alive,Ž an uneasy-looking Babchenko said with a straight face. Then he apologized for the deception. I know that sickening feeling when you bury a colleague,Ž he added. The news conference produced mixed emotions. I was shocked. But then a feeling of happiness rose up,Ž said Serhii Nuzhnenko, a freelance journalist. Babchenko said he was not allowed to go into the details of his false death. He said Ukraines law enforcement had been aware of a contract on his head for two months. He said he was approached by the Ukrainian Security Service, or SBU, a month ago. The important thing is my life has been saved and other, bigger terrorist attacks have been thwarted,Ž he said. It also was unclear why authorities decided to go to such lengths to make it look as if Babchenko was dead. Gritsak said investigators had identi“ed a Ukrainian citizen who allegedly was paid $40,000 by the Russian security service to organize and carry out the hit. The unidenti“ed Ukrainian man in turn allegedly hired an acquaintance to be the gunman, he added. The suspected organizer of the alleged hit plot was detained Wednesday, Gritsak said, suggesting the bogus killing was aimed at ”ushing him out, and he showed a video of the arrest. Killing Babchenko was part of a larger alleged plot by Russian security services, Gritsak said. The Ukrainian man also was supposed to procure large quantities of weapons and explosives, including 300 AK-47 ri”es and hundreds of kilos of explosives,Ž to perpetrate acts of terror in Ukraine, he said.ALIVEFROM PAGE 1 Herman then took a cleaning woman hostage at a nearby school. Imaankaf Darifa, the hostage, told The Associated Press she tried to keep him away from the children. I told him: You are in a school here, you cannot come in a school, it is not right what you are doing,Ž Darifa recalled. Her captor asked if she were Muslim and she told him she was. He then asked if she were observing the holy month of Ramadan. I answered yes. So he told me, I wont harm you,Ž Darifa said. She said Herman directed her to ask the police stationed outside the school to leave. When the of“cers refused to do so, the gunman threw out his identity card. Then, Darifa said, he walked out, and I left. Then there was the guns and they killed him.Ž The attack has shaken Belgium. The countrys police and members of the military have worked overtime to guard public buildings since coordinated suicide attacks on the Brussels airport and subway system killed 32 people and injured hundreds on March 22, 2016. The police of“cers have been identi“ed as Soraya Belkacemi, 44, and Lucile Garcia, 54. The passenger in the car was named as Cyril Vangriecken, 22, who was preparing to become a primary school teacher.INMATEFROM PAGE 1

PAGE 20

Page 4 www.yoursun.com The Sun / Thursday, May 31, 2018 CNSL ConsolCom 11.38 +.09 ED ConEd 76.33 +.34 STZ ConstellA 224.84 +5.10 CLR ContlRescs 67.93 +2.53 CTB CooperTire 25.85 +.60 CPRT Copart s 56.16 +.74 CRMD CorMedix .23 +.04 CSOD CorOnDem 49.92 +1.10 GLW Corning 26.35 -.21 OFC CorpOffP 28.02 +.47 CZZ Cosan Ltd 8.92 -.14 COST Costco 199.64 +2.90 COTY Coty 13.59 +.27 CUZ CousPrp 9.39 +.19 CBRL CrackerB 159.99 +3.10 CREE Cree Inc 47.21 -.11 CEQP CrestEq rs 33.45 +1. 30 CROX Crocs 17.84 +.49 CRON CronosGp n 6.38 +.36 CCK CrownHold 44.16 -.36 CMI Cummins 145.48 +.98 CYBE CybrOpt 16.45 +.05 CY CypSemi 16.62 +.18 D-E-FDCT DCT IndlTr 65.81 +.71 DDR DDR Corp rs15.16 +.35 DNP DNP Selct 11.11 +.09 DHI DR Horton 42.39 -.64 DSW DSW Inc 24.61 -1.46 DTE DTE 102.45 +.35 DXC DXC Tch n 92.67 +2.68 DAN DanaInc 22.53 -.02 DRI Darden 88.97 +.89 DF DeanFoods 10.00 +.27 DE Deere 155.08 +.07 DK Delek 55.46 +1.86 DVMT DellTch n 81.04 +.49 DAL DeltaAir 54.31 +.08 DNR DenburyR 4.29 +.24 XRAY Dentsply 45.45 -.36 DERM Dermira 8.70 ... DB Deutsc hBk 11.57 +.27 DVN DevonE 41.93 +1.04 DEO Diageo 146.06 +.34 DO DiamOffsh 18.35 +.61 DRH DiamRk 12.82 +.22 FANG DiambkEn 122.80 +1.80 DSX DianaShip 4.41 +.17 DKS DicksSptg 38.35 +7.87 DBD Diebold 11.85 +.10 DGII DigiIntl 11.90 -.25 DLR DigitalRlt 108.02 +1.00 DDS Dillards 82.61 +1.37 DFS Discover 73.98 +1.17 DISCA DiscIncA 21.40 -.50 DISCK DiscIncC 19.94 -.47 DISH DishNetw h 29.93 -.33 DIS Disney 99.98 +.29 DG Dol larGen 96.52 +.28 DLTR DollarTree 96.35 +1.45 D DomEngy 64.52 +.18 DPZ Dominos 251.70 +5.90 UFS Domtar g 49.42 +.60 DCI Donaldson 47.62 +.74 DWDP DowDuPnt 64.79 +1.23 LEO DryStrt 7.69 +.03 DUC DufPUC 8.47 +.01 DUK DukeEngy 76.98 +.38 DRE DukeRlty 28.32 +.33 ETFC E-Trade 63.63 +1.36 EBAY eBay s 37.85 +.32 EOG EOG Rescs119.76+3.55 EQT EQT Corp 51.23 +1.76 ETN Eaton 77.91 +.97 EOS EV EEq2 17.45 +.09 EXG EVTxMGlo 9.30 +.09 ECL Ecolab 144.03 +2.28 EIX EdisonInt 62.27 -.02 EW EdwLfSci s137.45 +1.52 EGO EldorGld g 1.14 +.02 LLY EliLilly 83.86 +1.42 ELLI EllieMae 109.37 +2.40 ESBK ElmiraSB 20.45 -.05 EMES EmergeES 8.14 +.15 EMR EmersonEl 71.65 +.88 EEP EnbrdgEPt 9.66 +.07 ENB Enbridge 31.13 +.53 ECA EnCana g 12.97 +.48 ENDP Endo Intl 6.45 +.12 ETE EgyTrEq s 17.39 +.59 ETP EngyTrfPt 19.14 +.67 ERF Enerpls g 12.34 +.71 ENLC EnLinkLL C 17.00 +.55 EBF Ennis Inc 18.70 +.20 ENPH Enphase 6.23 +.38 ESV ENSCO 6.53 +.32 ETM Entercom 7.10 ... ETR Entergy 80.32 +.70 EPD EntProdPt 28.63 +.45 EVHC EnvisnHl n 43.55 -.13 EQR EqtyRsd 63.82 +1.96 EL EsteeLdr 151.19 +1.44 ETSY Etsy n 31.71 +1.30 ES EversrceE 57.14 +.33 EVLV EvineLive 1.11 ... EXAS ExactSci h 58.58 +5.86 XAN ExantasCap 10.21 +.19 EXEL Exelixis 20.81 +.50 EXC Exelon 41.22 +.51 EXPE Expedia 118. 01 +.75 EXPD ExpdIntl 75.38 +2.01 EXPR Express 9.16 +.32 ESRX ExpScripts 76.21 +.12 XOG ExtrOilGs n17.25 +1.04 EXTR ExtrmNet 8.64 -.41 XOM ExxonMbl 81.50 +3.08 FNB FNBCp PA 13.50 +.21 FSIC FS Invest 7.65 -.05 FB Facebook 187.67 +1.93 FMSA FairmSant 5.76 +.20FAST Fastenal 52.68 +.18 FDX FedExCp 253.08 +5.47 FRT FedRlty 119.38 +2.33 FNHC FedNatHld 23.41 +.64 RACE Ferrari n 130.25 +3.23 FGP Ferrellgs 3.73 +.06 FCAU FiatChrys 22.21 +1.29 FNF FidlNatFn 37.96 +.17 FDUS FidusInvst 14.43 +.06 FITB FifthThird 30.60 +.31 FNSR Finisar 16.27 -.44 FINL FinLine 13.59 +.05 FEYE FireEye 16.65 +.25 FBP FstBcpPR 7.67 -.05 FDC FstData n 19.17 +.15 FHN FstHorizon 18.68 +.33 AG FMajSilv g 7.15 +.07 FSLR FstSolar 69.04 -.17 FE FirstEngy 34.23 +.17 FISV Fiserv s 72.75 +1.12 FIT Fitbit n 5.39 -.01 FLC FlrtyTotR 19.36 +.01 FLEX Flex Ltd 14.11 .. FLO FlowrsFds 20.75 +.74 FLR Fluor 49.56 +1.17 FL FootLockr 54.56 ... F FordM 11.55 +.11 FBHS FBHmSec 57.42 +.62 BEN FrankRes 33.69 +.86 FCX FrptMcM 17.12 +.47 FTR Frontr rs 7.74 +.06 G-H-IGDS GDS Hld n 38.93 -2.09 GGP GGP Inc 20.64 +.14 GNC GNC 3.26 -.01 GWPH GW Pharm162.01 -.15 GDV GabDvInc 22.36 +.13 GGT GabMultT 9.42 -.06 GUT GabUtil 5.86 +.02 GME GameStop 13.42 +.37 GLPI Gam&Lsr n 35.25 +.23 GPS Gap 28.88 +.59 GRMN Garmin 60.90 +.46 GST GastarExp .69 +.02 GAM GAInv 34.49 +.42 GD GenDynam204.04 +2.23 GE GenElec 14.17 -.01 GIS GenMills 42.90 +.42 GM GenMotors 37.83 +.45 GEL GenesisEn 22.13 + .70 GNTX Gentex 23.51 +.29 GPC GenuPrt 91.69 +1.33 GNW Genworth 3.66 +.13 GERN GeronCp 4.36 -.17 GILD GileadSci 67.69 +.36 GSK GlaxoSKln 40.67 +.88 GSAT Globalstar .61 +.04 GMED GlobusMed 55.93 +1.31 GDDY GoDaddy n 72.13 +1.04 GOGO Gogo 4.88 -.37 GLNG GolLNGLtd 34.68 +1.23 GG Goldcrp g 14.34 +.17 GS GoldmanS 229.16 +2.93 GT Goodyear 24.61 +.02 GPRO GoPro 5.62 +.02 GOV GovPrpIT 14.53 ... GRA vjGrace 70.88 -.12 GPT G rmPrTr rs 27.67 +.16 GTE GranTrra g 3.30 +.16 GPK GraphPkg 14.84 -.01 GXP GtPlainEn 34.10 +.44 GSKY Greensky n 25.73 +.78 GEF Greif A 59.37 +.76 GRIF Griffin 41.81 -.59 GRPN Groupon 4.79 +.07 GRUB GrubHub 107.54 +6.41 GSH GuangRy 28.58 -.92 GES Guess 24.33 -.26 GPOR GulfportE 11.16 +.63 HEES H&E Eqp 35.32 +.07 HCA HCA Hldg 104.90 +1.62 HCP HCP Inc 23.97 +.27 HPQ HP Inc 22.16 +.86 HRG HRG Grp 13.28 +.36 HSBC HSBC 4 8.64 +.48 HAIN HainCels lf 26.13 +.50 HK HalconRs n 5.09 +.33 HAL Hallibrtn 50.41 +.65 HBI Hanesbds s 18.60 +.28 THG HanoverIns122.49 +3.23 HOG HarleyD 41.99 ... HLIT Harmonic 3.90 +.05 HRS HarrisCorp 152.75 +1.89 HSC Harsco 24.85 +1.25 HIG HartfdFn 53.21 +1.36 HE HawaiiEl 34.24 +.34 HCSG HlthCSvc 36.93 +.44 HTA HlthcreTr 25.60 +.48 HTBX HeatBio rs 2.34 +.04 HL HeclaM 3.89 ... HMNY HeliMAn h .46 -.01 HSIC HSchein s 71.60 +1.60 HT Hersha rs 21.01 +.35 HSY Hershey 91.60 +.01 HTZ HertzGl 15.33 -.05 HES Hess 60.96 +1.53 HPE HP Ent n 15.57 +.19 HPR HighPtRs 7.05 +.19 HTH HilltopH 23.76 +.23 HLT Hilton 81.73 +1.40 HIMX HimaxTch 7.46 +.08 HFC HollyFront 77.59 +2.74 HD HomeDp 187.09 +3.12 HMC Honda 31.53 -.20 HON HonwllIntl 150.44 +2.24 HZNP HorizPhm 16.40 +.07 HRL Hormel s 37.17 +.66 HPT HospPT 29.04 +.28 HST HostHotls 21.82 +.30 HNP HuanPwr 29.50 -.50 HUBB Hubbell 110.12 +2.31 HUM Humana 296.38 +4.02 HBAN HuntBncsh 14.86 +.42 HII HuntgtnIng 222.69 +3.25 HUN Huntsmn 32.74 +.42 HUYA Huya n 25.87 +2.60 IAG IAMGld g 6.29 +.10 IDXX IdexxLab s 209.08 +3.83 INFO IHS Mark 49.41 +.03ILG ILG Inc 34.60 +.70 ING ING 14.76 +.37 IQ IQIYI n 25.71 +2.63 DVY iShSelDiv 98.36 +1.26 IBB iShNsdBio s108.51+1.43 HDV iShCorHiDv 85.40 +1.29 PFF iShUSPfd 37.25 + .03 IDA Idacorp 92.84 +1.55 IDRA IderaPhm 2.01 +.08 ITW ITW 145.73 +1.71 IMGN ImunoGn 10.47 +.18 IMMU Imunmd 21.65 -.28 INCY Incyte 67.87 +.81 IBCP IndBkMI 25.80 +.50 IR IngerRd 89.66 +.82 INGR Ingredion 114.06 +.31 IDTI IntgDv 33.96 +.41 INTC Intel 55.68 +.36 I Intelsat 16.07 +.34 ICPT InterceptP 73.56 +2.81 ICE IntcntlExc s 71.66 +1.84 IBM IBM 142.62 +1.40 IGT IntlGmeT n 26.26 +.62 IP IntPap 53.89 +.95 IPG Interpu blic 22.61 -.03 INTX Intersectns 2.32 +.02 INTU Intuit 201.10 +4.40 ISRG IntSurg s 459.66 +5.03 IVZ Invesco 27.48 +.40 ISBC InvestBncp 13.44 +.16 INVH InvitHm n 22.42 +.54 IONS IonisPhm 47.05 +.97 IRDM IridiumCm 14.95 +1.45 IRM IronMtn 33.50 +.24 J-K-LJPM JPMorgCh 108.35 +2.42 JEC JacobsEng 64.84 +1.54 JAG JaggedPk n 12.37 +.54 JAGX JaguarHlth .14 -.01 JAKK JkksPac 2.75 -.25 LUK JeffrFn 22.21 +.02 JBLU JetBlue 18.98 -.22 JNJ JohnJn 120.97 +1.57 JCI JohnContl n 34.41 +.35 JNPR JnprNtwk 27.00 -.12 KBR KBR Inc 18.76 +1.14 KKR KKR 22.15 +.24 KLAC KLA Tnc 114.01 +.36 KSU KC Southn 110.67 +.77 K Kellogg 65.97 +1.39 KEM Kemet 19.83 +.63 KERX KeryxBio 5.26 -.05 KE Y Keycorp 19.65 +.45 KEYS Keysight 52.99 -.04 KMB KimbClk 105.42 +.59 KIM Kimco 15.39 +.27 KMI KindMorg 16.56 +.52 KGC Kinross g 3.63 +.06 KNX KnSwftT rs 41.10 +1.29 KSS Kohls 67.91 +1.22 KOS KosmosEn 7.79 +.36 KHC KraftHnz n 58.84 +1.44 KTOS KratosDef 11.28 +.32 KR Kroger s 24.98 +.48 KLIC Kulicke 22.91 +.02 LB L Brands 36.18 +.82 LLL L-3 Tch 199.03 +3.15 LKQ LKQ Corp 31.21 +.63 LTC LTC Prp 41.25 +.59 LQ LaQuinta 21.62 +1.05 LRCX LamResrch201.83 +1.55 LW LambWst n 65.00 +.44 LSTR Landstar 115.25 +1.90 LPI LaredoPet 9.26 +.44 LVS LVSands 80.26 +.68 LHO LaSalleH 34.34 +.46 LGCY LegacyRes 5.98 +1.13 LEG LeggPlat 42.02 +.53 LC LendingClb 3.33 +.01 LEN LennarA 52.50 -.79 USA LbtyASE 6.36 +.04 LBTYA LibtyGlobA 28.71 +.24 LBTYK LibtyGlobC 27.90 +.43 LPT LibtProp 43.79 +.65 LECO LincElec 90.73 +3.42 LMT LockhdM 321.04 +3.84 LOW L owes 97.42 +1.64 LULU lululemn gs105.63 -.05 LITE Lumentm n 59.90 -3.05 LYB LyonBas A 113.88 +2.43 M-N-0MTB M&T Bk 174.13 +2.39 MBI MBIA 8.33 -.17 MDC MDC 31.81 -.29 MDU MDU Res 28.04 +.28 MFA MFA Fncl 7.82 +.05 MTG MGIC Inv 10.57 -.04 MGM MGM Rsts 31.89 +.59 MVC MVC Cap 10.09 +.01 MIC Macquarie 38.82 +.63 M Macys 35.58 +.75 MGA Magna g s 64.48 +1.19 MNK Mallinckdt 17.12 +.47 MNKD MannKd rs 1.99 +.03 MFC Manulife g 18.91 +.35 MRO MarathnO 21.53 +.85 MPC MarathPt s 79.55 +1.94 MAR MAR 136.27 +1.72 MMC MarshM 80.7 7 +1.68 MMLP MartinMid 14.95 +.25 MRVL MarvellTch 21.99 +.05 MAS Masco 38.16 +.61 MA MasterCrd 191.76 +2.23 MTDR MatadorRs 29.06 +.58 MTCH Match n 41.77 +.93 MAT Mattel 15.35 +.15 MXIM MaximIntg 58.70 +.25 MNI McClatch rs 10.10 -.26 MKC McCorm 104.02 +1.07 MCD McDnlds 161.82 +1.20 MCK McKesson 144.43 +3.21 MPW MedProp 13.55 +.11 MCC MedleyCap 3.56 ... MDT Medtrnic 85.89 +.50 MRK Merck 59.72 +1.32 MCY MercGn 48.02 +.61 MDP Meredith 50.30 +2.50 MTOR Meritor 21.17 +.41 MET MetLife 46.25 +1.09 KORS MKors 60.41 -7.81 MCHP Microchp 97.51 +2.28 MU MicronT 62.57 -.05 MSFT Microsoft 98.95 +.94 MVIS Microvisn 1.66 +.02 MIDD Middleby 101.58 -.39 MSEX MdsxWatr 44.29 +.82 HIE MHowHiInc 11.87 +.21 MDXG MiMedx 8.33 -.02 MITL MitelNet g 11.00 +.01 MUFG MitsuUFJ 6.09 -.01 TAP MolsCoorB 62.35 +.79 MDLZ Mondelez 39.68 +.35 MON Monsanto 127.5 1 +.10 MNST MonstrBv s51.96 +2.67 MOG/AMoog A 83.43 +1.87 MS MorgStan 50.97 +1.01 MOS Mosaic 28.04 +.21 MSI MotrlaSolu 109.47 -.21 MUR MurphO 30.90 +1.38 MYSZ MySize n 1.10 -.05 MYL Mylan NV 39.48 +.80 NCR NCR Corp 30.22 +.69 NRG NRG Egy 34.41 +.69 NYLD NRG Yld C 17.95 ... NVT nVent El n 26.73 +.13 NXPI NXP Semi 115.58 -.70 NBR Nabors 7.66 +.36 NFG NatFuGas 52.56 +1.09 NGG NatGrid 58.59 +.12 NHI NtHlthInv 73.78 +. 65 NOV NOilVarco 41.87 +.56 NPK NatPresto 113.70 +3.45 NAVI Navient 14.17 +.25 NKTR NektarTh 80.60 +2.77 NEOG Neogen s 76.13 +2.24 NVCN Neovasc g .04 ... NTAP NetApp 68.23 +1.27 NFLX Netflix s 353.54 +3.81 NGD NwGold g 2.36 -.01 NJR NJ Rscs s 44.75 +.65 NEWM NewMedia 16.76 -.10 EDU NewOriEd 97.63 -.64 NRZ NewResid 18.09 -.04 NYCB NY CmtyB 11.68 +.11 NYMT NYMtgTr 6.21 +.04 NYT NY Times 22.80 -.05 NWL NewellRub 24.7 8 +.18 NFX NewfldExp 29.39 +1.49 NEM NewmtM 39.19 +.26 NWSA NewsCpA 15.40 +.32 NEE NextEraEn 165.27 +1.54 NI NiSource s 25.31 +.24 NLSN Nielsen plc 30.09 +.35 NKE NikeB s 72.23 +1.31 NE NobleCorp 5.78 +.35 NBL NobleEngy 36.49 +1.17 NOK NokiaCp 5.97 +.02NAT NordicAm 2.34 +.16 JWN Nordstrm 49.00 +.04 NSC NorflkSo 154.84 +3.20 NAK NDynMn g .48 +.03 NOG NthnO&G 2.82 +.14 NOC NorthropG 331.57 +5.09 NWBI NwstBcsh 17.38 +.26 NWN NwstNG 60.25 +.50 NCLH NorwCruis 52.77 -.04 NVS Novartis 75.73 +.77 NVAX Novavax 1.67 +.01 NVO NovoNord 47.56 +.76 NUS NuSkin 82.36 +1.05 NUAN NuanceCm 13.62 -.18 NUE Nucor 64.10 +1.38 NTNX Nutanix n 54.39 +2.46 NAD NuvDivA 13.24 +.03 NUW Nv AMT-Fr 15.83 +.03 JPC NvPfdInco 9.83 +.01 BXMX NuvEqtP 14.21 +.21 NVDA Nvidia 252.99 +4.40 NXTM NxStageMd 27.77 +.22 OGE OGE Engy 35.09 +.62 OCSL OaktrSpL 5.00 +.06 O CSI OaktStInco 8.30 -.08 OAS OasisPet 13.04 +.70 OXY OcciPet 84.07 +2.24 OCFC OceanFst 29.55 +.56 OCLR Oclaro 8.53 -.51 ODP OfficeDpt 2.36 -.01 OKTA Okta n 55.36 +1.70 ONB OldNBcp 18.30 +.45 ORI OldRepub 21.20 +.14 OLN Olin 32.99 +.20 OHI OmegaHlt 30.79 +.43 OMC Omnicom 71.25 +1.03 ON OnSmcnd 25.58 +.11 ONTX Onconva rs .41 -.00 OKE ONEOK 68.23 +1.93 OPK OpkoHlth 3.86 +.14 ORCL Oracle 47.05 +.79 ORBK Orbotch 63.84 -.11 ONVO Organovo 1.93 +.10 OFIX Orthofix 54.91 +.32 OSK OshkoshCp 76.42 +.87 OTTR OtterTail 48.10 +.85 OMI OwensMin 16.36 +.23 OI OwensIll 18.64 +.06 P-Q-RPBF PBF Engy 47.65 +2.18 PCG PG&E Cp 43.09 +.75 PGTI PGT Inc 20.70 ... PNC PNC 144.31 +3.06 PNM PNM Res 40.45 +.70 PKX POSCO 80.71 +1.71 PPG PPG s 101.43 +.39 PPL PPL Corp 27.34 +.31 PRAH PRA Hlth 88.66 +3.38 PVH PVH Corp 155.50 +.39 PCAR Paccar 64.27 +.76 PAGS Pagsegur n33.67 +1.85 PANW PaloAltNet 209.67 +1.82 P Pandora 7.20 +.21 PGRE ParamtGp 15.01 +.12 PKD ParkDrl .47 +.01 PH ParkerHan 175.20 +2.47 PE Pars leyEn 30.06 +.96 PTEN PattUTI 21.36 +.58 PAYX Paychex 65.96 +.35 PYPL PayPal n 81.60 +.87 PBA Pembina g 34.97 +1.12 PGH PengthE g .76 +.03 PENN PnnNtGm 34.35 +.09 PNNT PennantPk 7.29 +.04 JCP Penney 2.41 +.04 PAG Penske 48.43 +.45 PNR Pentair 44.72 +.55 PBCT PeopUtdF 18.61 +.29 PEP PepsiCo 101.83 +.73 PKI PerkElm 74.40 +.74 PRGO Perrigo 75.94 +1.74 PFE Pfizer 36.05 +.35 PM PhilipMor 80.32 +1.05 PHG PhilipsNV 41.70 +.46 PSX Phillips66 119.18 +2.37 DOC PhysRltTr 15.32 +.16 PFN PimIncStr2 10.71 +.05 PF PinnaclFds 64.16 +.46 PNW PinWst 79.82 +.93 PXD PioNtrl 196.62 +5.74 PBI PitnyBw 8.82 +.03 PAA PlainsAAP 23.52 +.52 PAH PlatfmSpc 11.80 +.40 PLUG PlugPowr h 1.95 ... PII Polaris 113.14 -1.74 POL PolyOne 42.77 +.19 PX Praxair 156.49 +3.18 PRPO Precipio n .47 -.04 PFG PrinFncl 56.36 +1.12 PRA ProAssur 39.45 +.10 PLD ProLogis 64.8 0 +.49 PG ProctGam 74.89 +.84 PGR ProgsvCp 63.00 +1.29 PSEC ProspctCap 6.77 -.03 PRU Prudentl 97.85 +2.88 PEG PSEG 52.69 +.06 PSA PubStrg 212.23 +2.38 PHM PulteGrp 30.25 -.43 PSTG PureStrg n 21.46 +1.00 PMM PMMI 7.08 +.03 QEP QEP Res 12.52 +.23 QCOM Qualcom 58.39 +.16 QD Qudian n 8.15 +.11 DGX QstDiag 108.36 +2.01 QRTEAQuratRet A 20.61 -.26 RCM R1 RCM n 8.01 +.05 RPXC RPX Corp 10.46 +.02 RDN RadianGrp 16.18 -.05 RL RLauren 136.31 +1.05 RMBS Rambus 13.53 +.02 RRC RangeRs 15.69 +.59 RAVN RavenInds 38.65 +.40 RJF RJamesFn 97.73 +2.00 RYN Rayonier 39.03 +.66 RTN Raytheon 212.32 +3.29 RLGY Realogy 23.98 +.28 O RltyInco 53.73 +.41 RHT RedHat 164.38 +1.45 RWT RedwdTr 16.47 +.05 REGN Regenrn 300.89 +4.39 RF RegionsFn 18.42 +.31 RS RelStlAl 94.45 +1.81 RGEN Replgn 43.39 +.12 QSR RestBrnds 59.56 +2.21 ROIC RetailOpp 18.12 +.21 RPAI Re tailProp 12.09 +.16 RIGL RigelPh 3.32 -.36 RAD RiteAid 1.64 ... RRTS RoadrnTrn 1.81 -.02 ROK RockwlAut 177.98 +1.56 COL RockColl 137.97 +.28 ROG Rogers 116.80 -.71 ROKU Roku n 38.45 -.15 ROP Roper 278.68 +4.42 ROST RossStrs s 78.90 +1.66RDC Rowan 15.45 +.42 RY RoyalBk g 75.23 +.80 RCL RylCarb 106.05 +.27 RDS/B RoyDShllB 72.48 +2.22 RDS/A RoyDShllA 69.55 +2.23 BMO BkMont g 77.48 +.93 BK BkNYMel 55.40 +.21 BNS BkNo va g 60.43 +1.30 BKS BarnesNob 5.65 +.30 ABX BarrickG 13.38 +.08 XYZ BasicEnS .45 ... BAX Baxter s 71.87 +.14 BTE BaytexE g 4.34 +.21 BECN BeacnRfg 42.05 +.55 BZH BeazerHm 15.36 -.29 BDX BectDck 223.52 +3.61 BBBY BedBath 18.16 +.20 BMS Bemis 42.88 -.41 BRK/B BerkH B 194.10 +4.23 BERY BerryPlas 49.45 +1.01 BBY BestBuy 69.60 +1.42 BIG BigLots 42.33 +.83 BCRX Biocryst 6.52 +.23 BIIB Biogen 294.40 +7.31 BPMX BioPhrmX .25 +.01 BKH BlkHillsCp 58.58 +1.06 BB BlackBerry 11.90 +.17 BME BlkHlthSci 36.65 +.40 MUA BlkMuniast 13.19 -.03 BX Blackstone 31.73 +.31 BLNK BlinkCh n 7.25 +.22 APRN BlueAprn n 3.03 +.09 BA Boeing 358.19 +5.71BKNG BookingHl 2098.00+21.97BAH BoozAllnH 45.04 +1.02 BWA BorgWarn 49.47 +.99 SAM BostBeer 256.00 +7.25 BSX BostonSci 30.51 +.31 BOX Box Inc n 27.78 +.53 BYD BoydGm 37.90 +.57 BDN Brandyw 16.35 +.41 BGG B rigStrat 18.72 +.07 EAT Brinker 44.04 +1.50 BMY BrMySq 53.02 +.75 BRS BristowGp 11.77 -.77 BTI BritATob s 50.83 +.53 BRX BrixmorP 15.68 +.29 AVGO BroadcInc 249.40 -.29 BKD Brookdale 8.00 +.33 BIP BrkfInfra s 38.07 +.86 BC Brunswick 64.51 +1.87 BPL Buckeye 36.21 +.17 BURL BurlStrs 136.53 +.91 CA CA Inc 35.56 +.28 CBL CBL Asc 5.26 +.41 CBOE CBOE Glb 99.02 -2.97 CBRE CBRE Grp 47.08 +.49 CBS CBS B 51.23 +.96 CF CF Ind s s 41.54 +.37 CIT CIT Grp 50.42 -.38 CME CME Grp 165.49 +6.81 CMS CMS Eng 46.15 +.32 CNHI CNH Indl 11.81 +.11 CNO CNO Fincl 19.93 +.34 CNX CNX Resc 16.30 +.40 CRSP CRISPR n 73.59 +4.68 CSX CSX 65.64 +1.64 CVRR CVR Rfng 23.40 -.55 CVS CVS Health 65.99 +1.19 CYS CYS Invest 7.43 +.07 COG CabotO&G 22.69 +.74 CADE CadencB n 29.14 -.06 CDNS Cadence 42.16 +.15 CZR CaesarsEnt 12.35 +.05 CALM Cal-Maine 48.40 +.55 CHY Cala CvHi 12.30 +.01 CAMP CalAmp 21.37 +.10 CRC CalifRes rs 35.26 +2.49 CWT CalifWtr 41.30 +.05 CPE CallonPet 12.08 +.33 CLMT CalumetSp 7.60 +.35 CPT CamdenPT 87.55 +1.92 CPB CampSp 34.53 +.28 CM CIBC g 87.72 +1.04 CNI CdnNR gs 84.61 +1.59 CNQ CdnNRs gs 35.19 +.92 COF CapOne 93.21 +1.55 CSU CapSenL 10.98 +.32 CMO CapsteadM 9.35 +.04 CPST CpstnTur rs 1.62 -.03 CARG CarGurus n 33.45 +1.32 CAH CardnlHlth 52.46 +.71 KMX Ca rMax 69.25 +.98 CCL Carnival 62.88 +.33 CRS CarpTech 60.43 +2.12 CRZO Carrizo 25.28 +1.31 CARS Cars.cm 26.59 +2.15 CPRX CatalystPh 3.83 +.29 CAT Caterpillar 155.46 +1.84 CAVM Cavium 84.18 -.67 FUN CedarF 66.66 +.60 CELG Celgene 77.97 +.14 CLDX CelldexTh .62 -.01 CVE CenovusE 10.55 +.19 CDEV CntRsDvA 18.58 +.89 CNP CenterPnt 26.12 +.28 CTL CntryLink 18.31 +.09 CERS CerusCp 6.73 +.19 CHGG Chegg 27.65 +.36 CHFC ChemF inl 57.25 +1.49 CC Chemours n49.94 +.16 LNG CheniereEn66.98 +3.67 CHK ChesEng 4.51 +.23 CVX Chevron 125.16 +3.77 CHS Chicos 8.17 -1.82 HTHT ChinaLdg s 44.02 +1.93 ZNH ChinaSoAir 48.77 -.47 CMG Chipotle 436.61 +3.60 CHD ChurchDwt s48.13 +.52 CIEN CienaCorp 24.06 -.46 CI Cigna 173.32 +.74 CINF CinnFin 70.10 +1.59 CRUS Cirrus 38.18 -.19 CSCO Cisco 42.85 -.12 C Citigroup 66.68 +.97 CFG CitizFincl 40.44 +1.03 CTXS Citri xSy s 106.61 +.62 CLNE CleanEngy 3.11 +.24 CLF ClevCliffs 8.31 +.03CLX Clorox 126.09 +1.95 CLD CloudPeak 4.00 +.72 CLDR Cloudera n 16.03 +.17 CODX CoDiagn n 3.34 -.20 KO CocaCola 43.13 +.45 CCE CocaCEur n38.11 +.14 CDE Coeur 8.12 -.02 CTSH CognizTch 75.69 +1.28 RQI CohStQIR 11.66 +.09 PSF CohStSelPf 25.97 +.11 CL ColgPalm 64.39 +.83 CLNS ColNrthS n 5.95 -.02CMCSAComcast s 31.48 -.03CMA Comerica 95.00 +1.24 CYH CmtyHlt 4.50 +.20 CTG CmpTask 7.25 +.02 CMTL Comtech 31.16 +.13 CAG ConAgra 37.75 +.39 CTWS ConnWtrSv 64.66 -.26 COP ConocoPhil 68.05 +2.34 A-B-CAAON AAON 30.60 +.25 ADT ADT Inc n 7.67 +.21 AES AES Corp 12.67 +.26 AFL AFLAC s 45.56 +.99 AGNC AGNC Inv 19.26 +.27 AKS AK Steel 4.58 +.16 T AT&T Inc 32.57 +.24 AVHI AV Homes 18.80 +.30 EQH AXA EqH n 21.44 +.70 ABT AbbottLab 62.07 +.77 ABBV AbbVie 103.01 +3.54 ANF AberFitc 25.74 +.36 ABMD Abiomed 388.57 +1.17 AXAS Abraxas 2.77 +.04 AXDX AccelrDiag 20.85 +.65 ACN Accenture 156.03 +2.49 A RAY Accuray 4.50 +.20 ACOR AcordaTh 26.30 +1.00 ATVI ActivsBliz 70.69 +.05 ADNT Adient n 53.07 +.13 ADBE AdobeSy 247.40 +5.21 ADOM Adomani n 1.61 -.13 AEIS AdvEnId 66.53 +.65 AMD AMD 13.82 +.46 ACM Aecom 33.45 +.78 AEG Aegon 6.25 +.12 AVAV AeroViron 57.97 -.06 AET Aetna 177.87 +1.09 GNMX AeviGeno 1.53 ... A Agilent 62.69 +.84 AYR Aircastle 21.40 +.16 A KAM AkamaiT 76.08 +.26 A KER AkersBios .33 -.07 A KRX Akorn Inc 14.34 +.01 A LK AlaskaAi r 60.28 -.29 ALSK AlaskCom 1.66 -.04 ALB Albemarle 93.59 +.56 AA Alcoa Cp 48.54 +1.24 ALXN Alexion lf 116.48 +.75 BABA Alibaba 197.98 -.02 ATI AllegTch 28.17 +1.20 ALGT AllegiantT 154.30 +.35 AGN Allergan 151.52 +.49 ALE Allete 77.76 +1.01 ARLP AllnceRes 19.30 +.35 AB AlliBern 28.40 +.45 LNT AlliantEg s 41.44 +.44 ALSN AllisonTrn 42.15 +.03 MDRX AllscriptH 12.84 +.08 A LL Allstate 94.37 +.59 A LLY AllyFincl 25.75 .31 ALNY AlnylamP 100.46 +.40 GOOG Alphabet C1067.80+7.48GOOGLAlphabet A 1077.47 +9.40AOD AlpTotDiv 8.97 ... AMR AltaMesa n 6.70 -.24 AABA Altaba 77.03 +.23 ATUS Altice n 19.35 +.38 MO Altria 56.59 +.86 AFSI AmTrstFn 13.27 -.06AMZN Amazon 1624.89+12.02AMBA Ambarella 49.81 +.01 AEE Ameren 59.39 +.56 ATAX AFMulti 6.33 +.03 AMX AMovilL 15.61 -.05 AAL AmAirlines 43.30 -.29 AXL AmAxle 15.71 +.05 AEO AEagleOut 22.61 -.02 AEP AEP 68.00 +.38 AXP AmExp 98.99 +1.27 AIG AmIntlGrp 53.07 +.89 AWR AmStsWtr 57.50 +.48 AMT AmTower 137.83 +1.86 AWK AmWtrWks 84.21 +.29 APU Amerigas 40.87 +.08 AMP Ameriprise 139.51 +3.24 ABC AmeriBrgn 84.13 +1.56 AME Ametek 74.71 +1.10 AMGN Amgen 180.24 +2.80 FOLD AmicusTh 17.02 +1.25 AMKR AmkorTch 9.23 +.05 APH Amphenol 87.57 +.59 A PC Anadarko 70.49 +3.19 A DI AnalogDev 94.98 +.59 A NDV Andeavor 145.85 +3 .93 AU AnglogldA 8.59 +.13 BUD ABInBev 94.15 +1.81 NLY Annaly 10.62 +.07 AM AnteroMid 29.76 +1.05 AR AnteroRes 19.04 +.45 ANTM Anthem 231.58 +2.29 ANH Anworth 5.14 -.01 APA Apache 40.71 +1.71 AINV ApolloInv 5.74 -.02 AAPL Apple Inc 187.50 -.40 AMAT ApldMatl 51.59 -.43 AAOI ApldOptoel 40.62 +4.90 WTR AquaAm 35.69 +.52 A RQL ArQule 4.73 -.27 A RCB ArcBest 47.10 -.25 MT ArcelorM rs 32.23 +.63 A DM ArchDan 44.28 +.49 A ROC Archrock 11.90 +.60 ARNC Arconic 18.12 +.19 ARCC AresCap 16.81 +.07 ARES AresMgmt 21.55 +.25 ANET AristaNetw 251.65 -4.21 ARRY ArrayBio 16.04 +.20 ARW ArrowEl 75.36 +1.00 ARWR ArrowPhm 10.89 +.59 ASNA AscenaRtl 3.30 -.05 ASH Ashland 78.35 +.45 ASB AsscdBanc 27.85 +.65 AZN AstraZen s 36.86 +.48 HOME AtHomGr n 35.35 +.42 A TH Athene n 45.42 +.58 A TO ATMOS 89.98 +1.59 A DSK Autodesk 129.37 -.25 A DP AutoData 130.63 +.70 AVY AveryD 106.89 +.71 AVGR Avingr nrs 1.76 -.17 CAR AvisBudg 39.68 -.67 AVA Avista 52.49 +.09 AVP Avon 1.84 ... AXTA Axalta 31.19 -.44 AXON Axovant n 1.45 -.04 BGS B&G Foods 28.35 +.45 BTG B2gold g 2.75 +.07 BBT BB&T Cp 53.09 +.62 BCE BCE g 42.09 +.33 BGCP BGC Ptrs 11.62 +.05 BBL BHPBil plc 45.32 +1.25 BP BP PLC 45.71 +1.17 BPT BP Pru 29.05 +1.45 BW B&W Ent n 2.57 -.02 BIDU Baidu 241.63 -.42 BHGE BakHuGE n 35.6 9 +.82 BCPC Balchem 98.30 +1.18 BLL BallCorp s 37.67 +.08 BLDP BallardPw 3.03 +.03 BAC BkofAm 29.49 +.53Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 M DJFMA 2,640 2,700 2,760 S&P 500Close: 2,724.01 Change: 34.15 (1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,462.45 Change: 65.86 (0.9%) 10 DAYSAdvanced 2326 Declined 537 New Highs 152 New Lows 39 Vol. (in mil.) 3,532 Pvs. Volume 3,691 2,025 2,050 1931 901 206 35 NYSE NASDDOW 24714.48 24459.09 24667.78 +306.33 +1.26% t s t -0.21% DOW Trans. 10966.79 10770.95 10918.72 +163.39 +1.52% s s s +2.89% DOW Util. 696.37 686.92 694.67 +4.60 +0.67% s t s -3.97% NYSE Comp. 12647.92 12514.33 12625.87 +183.18 +1.47% t s t -1.43% NASDAQ 7473.81 7423.67 7462. 45 +65.86 +0.89% s s s +8.10% S&P 500 2729.34 2702.43 2724.01 +34.15 +1.27% t s s +1.89% S&P 400 1973.93 1948.21 1967.96 +28.72 +1.48% s s s +3.55% Russell 2000 1651.11 1624.03 1647.99 +24.34 +1.50% s s s +7.33% Toronto TSX 16048.93 15938.59 16048.66 +126.05 +0.79% t s s -0.99%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.85 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.91 +0.01 .97 6-month T-bill 2.07 2.05 +0.02 1.07 52-wk T-bill 2.20 2.16 +0.04 1.15 2-year T-note 2.42 2.33 +0.09 1.29 5-year T-note 2.68 2.58 +0.10 1.78 7-year T-note 2.80 2.70 +0.10 2.02 10-year T-note 2.85 2.79 +0.06 2.21 30-year T-bond 3.02 2.98 +0.04 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.95 1.99 -0.04 1.55 Barclays USAggregate 3.15 3.29 -0.14 2.50 Barclays US Corp 3.81 3.94 -0.13 3.19 Barclays US High Yield 6.46 6.39 +0.07 5.49 Moodys AAA Corp Idx 3.85 3.93 -0.08 3.81 10-Yr. TIPS .79 0.74 +0.05 .39Commodities U.S. crude oil prices rose more than 2 percent, and natural gas prices fell 0.6 percent. Gold rose slightly and silver added 1 percent.Crude Oil (bbl) 68.21 66.73 +2.22 +12.9 Ethanol (gal) 1.46 1.49 -1.82 +9.9 Heating Oil (gal) 2.23 2.19 +2.10 +7.5 Natural Gas (mm btu) 2.89 2.87 -0.63 -2.3 Unleaded Gas (gal) 2.18 2.14 +1.87 +21.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1301.50 1299.00 +0.19 -0.4 Silver (oz) 16.48 16.40 +1.02 -3.4 Platinum (oz) 908.50 905.90 +0.29 -2.8 Copper (lb) 3.06 3.06 +0.25 -6.7 Palladium (oz) 976.00 972.30 +0.38 -9.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.06 1.03 +2.91 -13.7 Coffee (lb) 1.23 1.22 +0.08 -2.9 Corn (bu) 3.94 4.00 -1.63 +12.2 Cotton (lb) 0.92 0.93 -0.77 +17.6 Lumber (1,000 bd ft) 599.10 609.10 -1.64 +33.7 Orange Juice (lb) 1.63 1.70 -4.24 +19.6 Soybeans (bu) 10.23 10.31 -0.73 +7.5 Wheat ( bu ) 5.22 5.37 -2.70 +22.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3280 +.0032 +.24% 1.2858 Canadian Dollar 1.2877 -.0146 -1.13% 1.3465 USD per Euro 1.1654 +.0123 +1.06% 1.1188 Japanese Yen 108.85 +.61 +.56% 110.78 Mexican Peso 19.8020 -.0708 -.36% 18.6966 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5756 +.0016 +.57% 3.5436 Norwegian Krone 8.1927 +.0015 +1.23% 8.4312 South African Rand 12.5266 +.0010 +1.25% 13.1387 Swedish Krona 8.8172 +.0019 +1.68% 8.7198 Swiss Franc .9892 -.0010 -.10% .9743 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3202 -.0129 -.98% 1.3396 Chinese Yuan 6.4072 -.0119 -.19% 6.8610 Hong Kong Dollar 7.8478 +.0019 +.02% 7.7929 Indian Rupee 67.476 -.367 -.54% 64.544 Singapore Dollar 1.3392 -.0067 -.50% 1.3846 South Korean Won 1078.63 -6.79 -.63% 1123.98 Taiwan Dollar 29.94 -.16 -.53% 30.11 ASIA/PACIFICForeign Exchange The dollar fell against the British pound and euro but rose against the Japanese yen. The dollar fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO R Ryder 69.33 +.91 S-T-USTBA S&T Bcp 45.58 +.79 SCG SCANA 35.88 +.24 SLG SLGreen 97.25 +1.63 SLM SLM Cp 11.47 +.21 SM SM Energy 26.60 +1.32 SRCI SRC Eng 13.04 +.59 SSNC SS&C Tch s49.81 -.22 SBR SabnR 49.15 -.05 SABR SabreCorp 24.44 +.28 SAIA Saia Inc 84.05 +2.05 SAIL SailptTch n 25.05 -.02 JOE StJoe 17.80 -.20 CRM Salesforce 129.30 +2.42 SBH SallyBty 15.24 +.23 SJT SJuanB 6.60 +.18 SN SanchezEn 3.88 +.32 SGMO SangTher 15.95 +.50 SNY Sanofi 38.59 +.74 SC SantCUSA 17.85 -1.24 SLB Schlmbrg 69.48 +1.41 SCHW Schwab 56.01 +.87 STNG ScorpioTk 2.89 +.06 SDRL SeadrillLtd .46 +.02 STX SeagateT 58.03 +.78 SEE SealAir 44.80 +.26 SHLD SearsHldgs 3.21 -.23 SSW Seaspan 8.80 +.35 SRE SempraEn 106.24 +.45 SNES SenesTc n 1.41 +.14 SNH SenHous 17.66 +.29 NOW ServcNow 178.47 +2.17 SESN SesenBio 1.80 +.15 SHAK ShakeShk n61.63 +3.30 SHW Sherwin 385.25 -2.72 SFL S hipFin 14.40 +.25 SGLB SigmaL hn 1.96 +.64 SPG SimonProp161.59 +1.84 SIRI SiriusXM 7.12 +.14 SKX Skechers s 29.85 +.05 SWKS SkywksSol 99.78 +.34 SMBK SmartFn rs 23.95 -.61 SJM Smucker 108.59 -.09 SNAP SnapInc A n10.97 +.42 SNA SnapOn 150.31 +.95 SODA SodaStrm 86.17 +.57 SLRC SolarCap 21.46 -.06 SEDG SolarEdg n 58.65 -1.55 SON SonocoP 51.97 +.61 SNE SonyCp 47.21 +.61 SRNE SorrentoTh 8.00 +.10 SOR SourcC 40.00 +.48 SJI SoJerInd s 33.40 +.22 SO SouthnCo 44.74 +.44 LUV SwstAirl 51.33 -.16 SWN SwstnEngy 4.68 +.22 SPTN SprtnNash 22.92 +4.04 SEP SpectraEP 30.28 +.24 SPPI SpectPh 18.93 +.84 ANY Sphr3D grs .65 +.19 SRC SpiritRltC 8.73 +.10 SPLK Splunk 111.50 +3.08 S Sprint 5.22 +.09 SFM Sprouts 21.89 +.32 SQ Square n 57.91 +.99 STAG STAG Indl 26.73 +.19 SWK StanBlkDk 144.02 +1.66 SGU StarGas 9.41 +.05 SBUX Starbucks s 57.48 +.25 ST WD StarwdPT 21.87 ... STT StateStr 97.42 +2.34 STLD StlDynam 49.89 +1.23 SMRT SteinMart s 3.00 -.19 STL SterlingBc 25.00 +.60 SYK Stryker 175.07 +2.73 SPH SubPpne 23.30 +.06 SUMR SummerInf 1.18 +.19 SUI SunCmts 96.71 +1.65 SNHY SunHydrl 50.80 +.53 SU Suncor g 40.13 +1.15 SPWR SunPower 8.59 -.24 RUN Sunrun n 11.50 +.50 SHO SunstnHtl 17.42 +.30 STI SunTrst 67.61 +1.74 SPN SupEnrgy 11.38 +.30 SGC SupGpCos s22.96 -.9 6 SYMC Symantec 21.05 +.03 SYF Synchrony 35.02 +.55 SGYP SynrgyPh 1.61 -.01 SNV SynovusFn 54.50 +1.08 SYY Sysco 66.05 +.90 TMUS T-MobileUS 56.33 -.29 TAL TAL Educ s 42.45 -.21 TCP TC PpLn 23.28 +.12 TCF TCF Fncl 26.46 +.47 AMTD TD Ameritr 59.55 +1.25 TJX TJX 89.78 +1.41 TOPS TOP Shi rs .88 -.14TPGE TPG Pace n10.42 +.10 TAHO TahoeRes 5.15 +.15 TNDM TandmD rs 14.25 +1.22 TPR Tapestry 43.96 +.17 TPIV Tapimmu n 5.09 +.99 TRGP TargaRes 48.35 +1.74 TGT Target 73.47 +1.77 TCO Taubmn 54.75 +.85 TECD TechData h 82.40 +1.23 FTI Technip 31.92 +1.21 TECK TeckRes g 27.27 +1.06 TNK TeekayTnk 1.11 +.10 TGNA Tegna 10.55 +.02 TDOC Teladoc n 51.20 +.40 THC TenetHlth 36.71 +1.37 TEN Tenneco 44.42 +.18 TDC Teradata 39.65 +.98 TER Teradyn 38.57 +.11 TNH TerraNitro 83.96 ... TERP TerrFmP lf 11.33 +.46 TSRO Tesaro 44.46 -5.17 TSLA Tesla Inc 291 .72 +7.96 TXN TexInst 111.85 +.91 TXRH TexRdhse 62.82 +2.06 TGH Textainer 17.60 +.20 TXT Textron 66.91 +1.08 TXMD TherapMD 6.06 -.37 TMO ThermoFis 210.95 +1.98 TRI ThomsonR 39.10 +1.07 DDD 3D Sys 12.48 +.37 MMM 3M Co 198.68 +2.94 TIF Tiffany 130.70 +1.57 TWX TimeWarn 94.10 +.74 TKR Timken 48.75 -.15 TNTR Tintri n .44 +.02 TOL TollBros 39.90 -1.03 TMK Torchmark 85.10 +1.97 TD TorDBk gs 58.78 +.84 TOT Total SA 60.59 +2.06 TM Toyota 127.23 +.53 TSCO TractSupp 75.34 +1.79 TRP TrCda g 42.08 +.69 TRXC TransEntx 3.41 ... RIG Transocn 12.57 +.43 TRV Travelers 130.17 +1.96 TY TriContl 27.11 +.31 TYp TriCntl pf 50.50 ... TRMB Trimble 34.18 -.24 TNET TriNetGrp 54.39 +1.09 TRN Trinity 35.17 +.11 TRIP TripAdvis 50.75 +.86 TBI TrueBlue 26.55 +.80 TRUE TrueCar 9.89 +.36 TRST TrstNY 8.85 +.13 TTOO T2 Biosys 7.74 -.32 TUP Tuppwre 44.38 -.4 9 FOXA 21stCFoxA 38.66 +.01 FOX 21stCFoxB 38.25 ... TWTR Twitter 34.36 +.32 TWO TwoHrbI rs 15.68 +.08 TWOU 2U 93.06 +.62 TSN Tyson 70.52 +.13 UBS UBS Grp 15.39 +.18 UDR UDR 36.44 +.90 UGI UGI Corp 51.10 +.69 USFD US FdsHl n 36.11 +.55 UCTT UltraClean 17.75 +.04 UPL UltPetro n 1.74 +.16 UAA UndrArm s 21.40 +.74 UA UnAr C wi 19.20 +.63 UNF UniFirst 177.95 +2.45 UN UnilevNV 56.66 +1.07 UNP UnionPac 146.14 +2.82 UNT Un it 22.10 +1.11 UAL UtdContl 69.80 +.28 UPS UPS B 116.69 +2.86 URI UtdRentals162.37 +1.91 USB US Bancrp 49.84 +.98 X USSteel 36.25 +1.03 UTX UtdTech 126.20 +1.09 UNH UtdhlthGp 244.94 +2.77 UNIT UnitGrp 20.79 +.63 UVV UnvslCp 66.50 -.50 OLED UnivDisp 98.95 -4.65 UNM UnumGrp 38.15 +.96 UEC UraniumEn 1.56 +.01 URBN UrbanOut 41.69 -.01 V-W-X-Y-ZVFC VF Corp 81.75 +.43 VICI VICI Pr n 19.95 +.01 VRX ValeantPh 22.18 +.43 VLO ValeroE 122.21 +2.74 VLY VlyNBcp 12.82 +.24 VVV Valvoline n 20.68 +.01 VIG VangDivAp103.00 +1.40 VVC Vectren 70.68 +.43 VTR Ventas 54.81 +.71 VER Vereit 7.15 +.03 PAY VeriFone 22.75 +.01 VRSN Verisign 130.74 +1.85 VZ VerizonCm 48.60 +.40 VIAB ViacomB 27.19 +.32 VVI ViadCorp 53.35 +1.55 VIAV Viavi 9.64 -.09 VIRT VirtuFin n 31.40 +.30 V Visa s 130.64 +.95 VSH VishayInt 21.55 -.05 VTGN VistaGn n 1.39 +.07 VST VistraEn n 24.27 +.26 VMW VMware 138.02 +1.62 VOD Vodafone 26.17 +.26 VOYA VoyaFincl 52.11 +1.64 VMC VulcanM 127.78 +.56 WTI W&T Off 6.92 +.26 WDFC WD 40 140.00 +.45 WEC WEC Engy 63.40 +.54 WPC WP Carey 67.11 +.50 WPX WPX Engy 18.38 +.64 WMT WalMart 84.12 +1.72 WBA WalgBoots 63.54 +.84 HCC WarrMet n 26.75 +1.05 WPG WashPrGp 7.66 +.15 W RE WREIT 29.05 +.29 WM WsteMInc 83.85 +1.20 WAT Waters 193.67 +2.74 W Wayfair 94.62 +3.64 WFT WeathfIntl 3.47 +.13 WBS WebsterFn 64.55 +1.03 WTW WtWatch 76.87 -2.15 WRI WeinRlt 29.36 +.45 WFC WellsFargo 54.23 +1.28 WELL Welltower 57.54 +.51 WEN Wendys Co 16.62 +.24 WR WestarEn 57.04 +.84 WIA WAstInfSc 11.32 -.01 WDC WDigital 86.53 +.04 WU WstnUnion 19.95 +.25 WBK WestpacBk 21.27 +.12 WRK WestRck 59.76 +.73 WY Weye rhsr 37.23 +.40 WHR Whrlpl 149.24 -.75WLL WhitngPet rs52.73 +2.61WRD WildhRs n 27.24 +1.02 WMB WmsCos 27.19 +.53 WPZ WillmsPtrs 40.20 +.73 WSM WmsSon 55.51 +.80 WIN Windstm rs 5.92 -.67 WETF WisdomTr 11.04 +.16 DON WT MCD s 35.66 +.48 WWD Woodward 76.59 +1.90 WDAY Workday 131.78 +1.37 INT WorldFuel 21.56 +.43 WWE WldW Ent 58.96 -.23 WP Worldpay 79.54 +1.69 WOR Worthgtn 48.39 +1.37 WYN Wyndham 110.82 +2.33 WYNN W ynn 195.67 +2.28 XL XL Grp 55.59 +.27 XEL XcelEngy 45.61 +.36 XRX Xerox rs 27.78 +.03 XLNX Xilinx 68.02 -.21 YRCW YRC Wwde 10.79 +.14 AUY Yamana g 2.91 +.04 YNDX Yandex 33.34 +.88 YORW YorkWater 33.10 +.35 YUM YumBrnds 82.51 +.60 YUMC Yum China 39.41 +.91 ZTO ZTO Exp n 20.53 -.29 ZAGG Zagg 15.20 ... ZEN Zendesk 56.13 -.17 Z ZillowC n 57.62 +2.86 ZBH ZimmerBio 110.65 +1.38 ZION ZionsBcp 55.53 +.61 ZIOP Ziopharm 4.94 +.52 ZTS Zoetis 84.45 +1.30 ZNGA Zynga 4.32 +.14 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,667.78 +306.33 NASDAQ 7,462.45 +65.86 S&P 500 2,724.01 +34.15 10-YR T-NOTE 2.85% +.06 30-YR T-BOND 3.02% +.04 CRUDE OIL $68.21 +1.48 GOLD $1,301.50 +2.50 EURO $1.1654 +.0123p p p p p p p p p p p p p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Thursday, May 31, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm set to have a CT scan of my lungs with iodine dye. I have hypothyroidism and am on 25 mg of levothyroxine. Should I take the medicine the day of the test? Or should I have the CT scan without the dye? „ L.T.M. ANSWER: Most of the intravenous contrast dyes used in CT scans contain iodine (oral contrast dye is usually made with barium; MRI scanners use gadolinium dyes). Iodine is necessary in the production of thyroid hormone, and dietary absence of iodine has been a traditional cause of goiter, an enlargement of the thyroid. Iodine can aect the thyroid gland in people both with and without known thyroid conditions. The rst eect of iodine on the thyroid is unexpected: It shuts o thyroid hormone production in most people. This eect is transient, lasting only a day to a few days. A very few people have long-lasting low thyroid levels after iodine exposure, such as the IV contrast dye for CT scan. However, there also are some people whose thyroid glands become temporarily, even occasionally permanently, hyperactive after exposure to iodine. It's thought that people in whom this occurs have a predisposition for hyperthyroidism but either were iodine-decient or for some other reason the cells in the thyroid hadn't become activated until the iodine exposure. Even though both lowand high-thyroid conditions are possible after IV contrast dye, the likelihood is small. Published rates of developing high thyroid levels (hyperthyroidism) after IV contrast range from 0 to 6 percent of people within two years. The high thyroid levels usually were temporary. There was no measurable increased risk of long-term hypothyroidism. People who have had a CT scan with IV contrast should report any symptoms of high thyroid levels „ tremor, weight loss, diculty sleeping and sweating „ to their doctor, who may wish to order a blood test for thyroid hormone levels. People who already have thyroid abnormalities should have routine testing, unless further symptoms develop. This is yet another reminder to avoid medical procedures unless they are necessary „ even for my physician readers, because some patients push hard to get procedures. Don't get a CT scan at all if the benets aren't expected to outweigh the risks. The booklet on thyroid gland problems explains common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 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 DR. ROACH: Do people who have never had chickenpox get shingles? „ K.C.H. ANSWER: Ninety-nine percent of people have had chickenpox and are at risk for shingles, and this includes most people who think they haven't had chickenpox. But only people who have had chickenpox (or the vaccine, which is a weakened form of the live virus) can get shingles. People who had the vaccine seem to be at lower risk of shingles than those who had infection. If the shingles vaccine technology can work for a chickenpox vaccine, then it's possible we could see the end of chickenpox and of shingles forever, the way we were able to eliminate smallpox.DEAR ABBY: My granddaughter, "Emily," is 13. I have been very involved with her all her life. My daughter, "Ginger," is divorced and has had a boyfriend, "Greg," for about three years, but there has been no talk of marriage. Greg's mother has told Emily to call her "Grandma." Emily is OK with that, but it hurt my feelings, Abby. I feel that Greg's mother should realize she's using a title that's not hers. I realize she's trying to make Emily feel like part of their family, but to me, this is MY title, not hers. How do I cope with this? Shouldn't the other "grandma" have realized she's pushing herself into the position of the real grandma? „ Hurt Grandma In California DEAR HURT: You are taking this too personally. Whether Greg's mother "should" realize she's treading on thin ice is something I cannot conjecture. However, I'm sure she didn't do this to annoy you. If you bring this up with her, you WILL annoy HER, which will likely annoy her son and your daughter, so I advise against it. I'm betting that eventually she will become an ocial grandma „ however, if that doesn't happen, your problem will be solved because she'll be history. DEAR ABBY: I have a friend whose father recently passed away. Her mother passed away eight years ago. Everything was paid for „ all funeral arrangements and anything else you can think of. She's wondering what to do with the money she received in the cards people sent her. Donate it to charity? My friend just wants to do the right thing. „ Wants To Do What's Right DEAR WANTS: If the money isn't needed for expenses, it is the recipient's to do with as she (or he) wishes. However, a thoughtful and respectful thing to do would be for your friend to donate it to a charity her father supported, or toward research into a cure for the disease that took his life. Dear Heloise: Recently, you compared the merits of granite countertops to marble. Can you give a comparison between GRANITE AND QUARTZ? „ Susan S., via email Susan, let's take a look. Quartz countertops are manufactured, instead of taken directly from nature (mined), like granite and marble. Ground quartz, resin and coloring combine to make quartz countertops. Bits of recycled glass also can be added. The resin in quartz countertops makes for a nonporous surface; bacteria can't penetrate it, and quartz doesn't need to be sealed, unlike granite. Warm, soapy water is enough to clean quartz. Big dierence: Quartz countertops ARE NOT heatresistant. Granite is. The International Surface Fabricators Association (www.isfanow.org) has more information about quartz. „ HeloiseIodine dye in CT scan may be an issue for thyroid patients Grandmother reluctant to share her title with mom Granite, quartz dierencesHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Thursday, May 31, 2018 ARIES (March 21-April 19). Success is a pretty simple formula for you today. Youll trade your solution to a person who can use it for their problem. The price will be easy to agree upon. TAURUS (April 20-May 20). Today, youre trying to hit that high note. Once you nd it, move on. When you start to feel great about the situation, ask no further questions. Sail on with that tone, taking action in a positive direction. GEMINI (May 21-June 21). When attraction takes the form of infatuation, the excitement oats up like a helium balloon, distancing itself from the reality of the ground. Its a fun ride, though its important to know that what goes up always comes down. CANCER (June 22-July 22). Your inventive mind is sparkling with potential today, so put it to good use. Think about the problems that plague people. Dont doubt that you could be the one to create products and services people dearly want. LEO (July 23-Aug. 22). When you know youre going to be in something for a long, long time, youd better make sure its comfortable. This applies to homes, clothes and relationships. Time can turn the slightest rub into a torture. VIRGO (Aug. 23-Sept. 22). Every single person who walks the planet is awed. Surround yourself with people whose aws you can tolerate, because to spend your minutes raging against another persons aws is the denition of futility. LIBRA (Sept. 23-Oct. 23). Spread your attention around today, otherwise things get too intense. If you place too much emotion on one person or subject, other things will fall out of balance. SCORPIO (Oct. 24-Nov. 21). Most people dont like going places where they feel they must always be on.Ž Comfortable is good. Youll rack up the nice interactions today and this goes a great way toward creating a sense of stability. SAGITTARIUS (Nov. 22-Dec. 21). The tendency is to fantasize about a future in which things will be and feel dierent, more fun, more exciting... but actually how you feel today is a gauge of how you might feel tomorrow. So denitely feel great today! CAPRICORN (Dec. 22-Jan. 19). Theres nothing to be done about the parts you cant control. It will go wrong; it will go right. The best you can do is to extract an interpretation that helps you feel joyful. AQUARIUS (Jan. 20-Feb. 18). Youve so much to teach others and yet you dont realize it because its dicult to see what you already know. Being around people who are dierent from you will give you a more accurate perspective. PISCES (Feb. 19-March 20). Its another one of those counterintuitive social rules that will apply to todays interactions: The more you try and impress, the less impressed they are. The answer isnt to be careless; its to be carefree. TODAYS BIRTHDAY (May 31). In business and in love it will happen the same way. The more self-contained, autonomous and independent you are, the more people will want to be a part of your life and work. Deals will be struck in July. Family will have wonders to celebrate together in 2019. Your education will pay o, and youll decide to further it, too. Capricorn and Leo adore you. Your lucky numbers are: 41, 20, 6, 31 and 9. 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 /Thursday, May 31, 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 / Thursday, May 31, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$6.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.79 lb. FreshWhole or Half Boneless Pork Loin$1.49 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.69 lb. FreshChicken Wings$1.79 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 06/05/18Russet BakingPotatoes 10lb. Bag $3.49Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.49 lb.Fresh 73% Ground Beef $2.29 lb. USDA Choice High River Angus Beef, Shoulder or Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.59 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $3.99 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$.99 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.79 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.69 ea. Bone In Center CutPork Chops $1.79 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.Fresh FloridaSweet Corn$.25 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.39 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$1.29 ea.Bone In Boston ButtPork Roast $1.59 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.39 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.79 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.79 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $13.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $.99 lb.adno=721455

PAGE 25

Thursday, May 31, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 3 | MLB 4 | Scoreboard 5 | Tennis 6 MAGIC HIRE NEW HEAD COACHSteve Clifford was announced as the new coach of the Orlando Magic, a team that has missed the playoffs in each of the last six years. Page 3By JOEY KNIGHTSTampa Bay TimesCLEARWATER „ He sits in a shaded portion of the Spectrum Field stands, high above and behind home plate. Every now and again on this bright afternoon, USFs Levi Borders gazes at the action below. The eyes that once elicited stern focus now betray only wistfulness. I guess everything happens for a reason, right?Ž he says. In a previous life, he had a far more intimate vantage point, crouched directly in front of the umpire. No one loved to catch more than Borders, the firstborn son of a journeyman big-league catcher. And no one could hold a candle to his durability. Dude was Cal Ripken with a chest protector. In 2015, he started all 61 games behind the plate for USF, exiting only in the waning innings of a blowout victory or hopeless deficit. He literally took no offdays,Ž said former Bulls teammate Tommy Eveld, now a reliever in the Diamondbacks organization. I just remember him being a guy who didnt want to come out of the game. And he didnt want to take his base when he got hit by a pitch either.Ž But that was one mysterious, horrific medical odyssey ago. A sixth-year senior, Borders remains on USFs roster, but hasnt appeared in a game since March 20, 2016. In the last two years, he has undergone surgery to repair five different hernias and a torn hip labrum. Yet the pain persists. Its been very crazy,Ž said Borders mother, Kathy. Very frustrating.Ž He has consulted doctors in Philadelphia, New York, Texas, California, Connecticut, North Carolina, and nearly every major city in Florida. On Wednesday, he was set for another surgery at Duke Medical Center, where his mom said doctors planned to take care of a cyst on or near his spine that could be nudging against a nerve.COLLEGE BASEBALL: South FloridaTHE IRON BULLBy MARC TOPKINTampa Bay TimesMajor League Baseball is sticking to its story, responding to Rays OF Carlos Gomezs complaints about the drug-testing process by insisting in a statement to the Tampa Bay Times that players are selected randomly: Our Joint Drug Program, which is negotiated with the Players Association, is independently administered and has random testing procedures in place with no regard for a players birthplace, age, or any other factor. Every aspect of the test selection process is randomized and deidentified, and every player is included each time random selection is conducted.MLB: RaysMLB refutes Gomezs drug-testing complaintBy RICK STROUDTampa Bay TimesAs weve tried to convey how much Doug Martin struggled in the past two years with the Bucs, the best stat wed found was that across the NFL, over the past four seasons, only twice has a player had 125 carries or more in a season and still averaged fewer than 3.0 yards per carry. Those two instances? Doug Martin in 2016 and Doug Martin in 2017. Warren Sharp tweeted out another one Wednesday morning, pointing out that of the 40 NFL backs who had 200-plus carries over the last two seasons, Martin ranks 40th in yards per carry, 40th in lowest percentage of runs that gain 3 yards or less, and 40th in percentage of runs that gained 5 or more yards. This is why Martin was cut and is now with the Raiders.NFL: BucsHow much can Bucs upgrade without Martin?TIMES FILES | 2017Former Bucs running back Doug Martin, shown after taking a hit against Carolina last year, averaged less than 3 yards per carry in each of the last two seasons. PHOTO BY TRAVIS PENDERGRASS FOR USF ATHLETICSUSF catcher Levi Borders is greeted by athletic director Mark Harlan during the Bulls senior day ceremony in Tampa on April 29 SEE RAYS, 2 SEE BUCS, 6 Painful journey persists for USF catcherSEE USF, 3AP PHOTOSerbias Novak Djokovic serves against Spains Jaume Munar during their second round match of the French Open Wednesday at the Roland Garros stadium in Paris, France. Associated PressPARIS „ Despite all of Novak Djokovics success over the years „ the 12 major championships, the career Grand Slam, the time ranked No. 1 „ he still finds himself searching for self-confidence these days. Thats what an elbow injury and forced absence from the ATP tour can do to a player. Djokovic was reflective and revealing Wednesday after moving into the third round at the French Open by virtue of a self-described up-anddown performance in a 7-6 (1), 6-4, 6-4 victory over 155th-ranked Jaume Antoni Munar Clar of Spain. Both of Djokovics matches so far have been against qualifiers; neither win was particularly impressive. At the moment, Im not playing at the level I wish to, but at the same time, I understand that it is the process that obviously takes time,Ž said Djokovic, whose seeding of No. 20 is his lowest at a Slam in 12 years. And Im trying to not give up.Ž At least he got through in straight sets, saving energy for whatever might come next at Roland Garros. Other leading men were forced to work a lot harder in matches they would have been expected to breeze through: No. 2-seeded Alexander Zverev, No. 4 Grigor Dimitrov and No. 19 Kei Nishikori all faced two-sets-to-one deficits and all emerged to win Wednesday. Zverev was down by a set and a break early „ and down a racket hed obliterated by then, too „ before collecting himself and coming back to beat 60thranked Dusan Lajovic of Serbia 2-6, 7-5, 4-6, 6-1, 6-2. Dimitrov was two points from defeat against 21-year-old American Jared Donaldson but won 6-7 (2), 6-4, 4-6, 6-4, 10-8 in a marathon that lasted 4 hours, 19 minutes and featured a couple of underhand serves by the cramping Donaldson.TENNIS: French OpenDjokovic discusses lack of con“ dence after three-set winSEE TENNIS, 6By JANIE MCCAULEY Associated PressOAKLAND, Calif. „ Cleveland and Golden State were stretched to their limits in the conference finals this time around, leaving little time to recoup and prepare for their latest date in the NBA Finals. SplinteredŽ is how Stephen Curry described what he feared could happen in the second quarter of Game 7 at Houston with the Warriors pushed to the brink by the Rockets in a thrilling West showdown. So, Golden State held a serious team chat and got it together at last. LeBron James willed his Cavaliers back to the big stage with another spectacular performance as Kevin Love sat out. It was a special moment for us. And I think one that well look back, if we get the job done over these next two weeks, where, again, as an appreciation of all that goes into winning a championship,Ž Curry said Wednesday, and doing it by committee and making sure every guy, whether youre playing well or not, or things are going your way or not, that we all bring something to the fold that have gotten us to four straight Finals. And weve done it by appreciating everybody thats a part of that group. I think that two and a half minutes was a special moment for us, and it should give us great momentum going into the series.Ž Now, James and the Cavs and Curry and the defending champions find themselves in familiar territory facing off in a fourth straight NBA Finals „ just with far less prep time given both faced new, daunting challenges and played furious Game 7s on the road to get back here.NBA FINALS: Game 1Warriors, Cavs set for another clashAP PHOTOThe Golden State Warriors Stephen Curry gestures to a teammate during practice, Wednesday in Oakland, Calif. SEE NBA, 3

PAGE 26

Associated PressLAS VEGAS „ Alex Ovechkin scored and blocked a shot in the second period and Braden Holtby made spectacular saves, lifting the Washington Capitals to a series-tying 3-2 win over the Vegas Golden Knights in Game 2 of the Stanley Cup Final on Wednesday night. Lars Eller had a goal and two assists as the Capitals secured the first win in the Final in franchise history. Washington was swept by Detroit in the 1998 Final. Brooks Orpik scored Washingtons third goal midway through the second period, ending a 220-game drought. James Neal gave the Golden Knights a 1-0 lead 7:58 into the game and Shea Theodore pulled them within a goal late in the second. Game 3 is Saturday night in Washington.By DAVE CAMPBELLAssociated PressMENDOTA HEIGHTS, Minn. „ Theres still so much more for Kirk Cousins to learn about his new coaches, teammates and playbook in Minnesota, a mere 2 months after the newest Vikings quarterback signed his record-setting contract to headline this years NFL free agency frenzy. With every full-swing fist pump after a completed pass in these non-contact practices, theres no question that the Vikings acquired a Pro Bowl-level enthusiasm along with Cousins and his skillset. I think as a seventhyear player, now you have a little freedom to just be yourself and to not take a back seat and to just be vocal within reason,Ž Cousins said. Be a leader, step up, and let your voice be heard. To their credit, the guys have received it well, and its been fun to just assimilate myself into the offense and into the program.Ž This results in some players being tested more often than others, but, as a whole, MLB players are tested more frequently than any athletes in professional sports.Ž Gomez, after being tested Tuesday for what he said was the sixth or seventh time in the first nine weeks of the season, called for MLB to come clean and stop insisting the players are selected randomly. He had raised the point previously to the Times and on a Yahoo Sports podcast, saying that older and/or Hispanic players are chosen for testing more frequently. You can come any time; Im available to do a drug test. But dont tell people its random. Thats the only complaint that I have,Ž Gomez said Tuesday. I have plenty of pee and plenty of blood. But dont say thats random, because its not. So, tell the truth. It doesnt cost nothing.Ž Page 2 SP www.yoursun.com Thursday, May 31, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 30N ........................... 5-8 May 30D ........................... 9-8 May 29N ........................... 0-5 May 29D ........................... 2-0 May 28N ........................... 0-0 May 28D ........................... 1-3 D-Day, N-NightPICK 3May 30N ........................ 3-7-8 May 30D ........................ 9-0-0 May 29N ........................ 0-8-1 May 29D ........................ 5-5-0 May 28N ........................ 9-1-5 May 28D ........................ 2-7-6 D-Day, N-NightPICK 4May 30N ..................... 1-4-7-9 May 30D ..................... 8-1-6-5 May 29N ..................... 5-1-4-8 May 29D ..................... 8-8-4-6 May 28N ..................... 2-7-0-8 May 28D ..................... 6-3-4-1 D-Day, N-NightPICK 5May 30N ................. 3-2-5-1-2 May 30D ................. 5-8-5-1-2 May 29N ................. 0-7-9-5-6 May 29D ................. 2-7-9-3-5 May 28N ................. 9-7-6-9-2 May 28D ................. 6-2-2-2-5 D-Day, N-NightFANTASY 5May 30 ........... 6-16-17-21-31 May 29 ........... 6-25-32-34-35 May 28 ........... 6-14-19-21-33 € € € PAYOFF FOR May 29 1 5-digit winners $187,914.87 221 4-digit winners $137.00 7,288 3-digit winners $11.50CASH FOR LIFEMay 28 ......... 13-29-31-34-47 Cash Ball ............................ 1 May 24 ........... 5-13-35-49-56 Cash Ball ............................ 2 € € € PAYOFF FOR May 28 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 7 ................. 4-of-5 CB $2,500 8 .......................... 4-of-5 $500LUCKY MONEYMay 29 ............... 20-33-37-42 Lucky Ball ......................... 11 May 25 ............... 10-13-42-44 Lucky Ball ........................... 3 € € € PAYOFF FOR May 29 0 .............. 4-of-4 LB $600,000 3 ................... 4-of-4 $1,568.00 35 ............. 3-of-4 LB $294.50 446 .................. 3-of-4 $68.00LOTTOMay 30 ...... 2-41-46-48-50-52 May 26 .......... 4-8-9-42-46-53 € € € PAYOFF FOR May 26 0 .. 6-digit winners $3 million 11 5-digit winners $7,478.50 913 ... 4-digit winners $77.00POWERBALLMay 30 ......... 17-23-26-46-68 Powerball ......................... 20 May 26 ........... 1-21-31-45-49 Powerball ......................... 21 € € € PAYOFF FOR May 26 0 ..... 5 of 5 + PB $306 Million 0 .................. 5 of 5 $1 Million 1 ............ 4 of 5 + PB $50,000 25 ........................ 4 of 5 $100 ESTIMATED JACKPOT $60 millionMEGA MILLIONSMay 29 ........... 2-11-55-58-67 Mega Ball ........................... 2 May 25 ......... 11-14-51-64-68 Mega Ball ......................... 25 € € € PAYOFF FOR May 29 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $97 million SPORTS ON TVRAYSFrom Page 1M i LB: Cardinals 4, Stone Crabs 3McKay struggles for first timeMONICA HERNDON | TIMESTampa Bay Rays right fielder Carlos Gomez is congratulated after he scored on a single during a game against the Minnesota Twins at Tropicana Field on April 20 in St. Petersburg. By PAUL NEWBERRYAssociated PressFLOWERY BRANCH, Ga. „ Matt Ryan barked out a play, took the snap and zipped a pass to the receiver who played his college ball at Alabama. Nope, it wasnt Julio Jones. Hes sitting out the teams voluntary offseason program. So it was Calvin Ridley „ a first-round draft pick from the Crimson Tide „ who got a chance to shine during a 90-minute practice Wednesday. But, for a team with Super Bowl aspirations, it was impossible to ignore the absence of No. 11. So, wheres Julio? The Falcons say its no big deal, even as they talk constantly about the importance building camaraderie and trust in each other during the voluntary offseason workouts, a big part of coach Dan Quinns much-ballyhooed Brotherhood .Ž Jones said his absence has nothing to do with any hard feelings toward the only team hes played with in the NFL, but hes vague about his reasons for staying away and it seems fairly obvious that hes trying to send a message about his desire for a new contract. While Jones still has three seasons remaining on the last deal he signed „ a five-year, $71.3 million extension with $47 million in guaranteed money „ his average salary is now less than at least a halfdozen receivers around the league. Most tellingly, recent deals with Tampa Bays Mike Evans and Clevelands Jarvis Landry seemed to set a whole new financial bar for the NFLs top pass catchers, a list that certainly includes Jones. In addition, he surely took note when the Falcons made quarterback Matt Ryan the leagues NFLs first $100 million man agreeing to a new deal that assures the quarterback of at least that much in guaranteed money and could average out to as much as $30 million annually over five seasons. Rarely flustered, Ryan got a bit testy when asked about missing out on a chance to work with his favorite receiver during OTAs. Well have our chances to work together,Ž the QB said. Im not going to go into it more than that. Its not really anybody elses business.Ž Jones has gone silent on social media and hasnt spoken in months to the Atlanta media, but he did provide some reassuring words to Falcons fans when the gossip site TMZ caught up with him last weekend as he was leaving a swanky restaurant in West Hollywood Everyone wants a story right now. Theres no story to be told,Ž Jones insisted. Im just working on getting myself better. Im just working on myself right now. Thats all that is. Theres no bad blood between me and the team or anything like that.Ž Jones insisted that he plans to remain with the Falcons for the rest of his career, echoing a sentiment expressed by owner Arthur Blank. Everybody on the outside (is) trying to look in and trying to destroy what we built there,Ž Jones said. Im not going nowhere. Ill be there. I love the team. I love the organization. I love everybody there. Im good.Ž Still, Jones decision to skip OTAs has been a major topic of conversation around Atlanta, with fans and sports talk radio weighing in almost daily on his future with a team that reached the Super Bowl during the 2016 season and the second round of the playoffs last season. Everyone can rest easy, Quinn insisted. Jones has assured his coach that hell be at the teams mandatory minicamp, which is scheduled for June 12-14. The guys who are really close to him, obviously they keep up,Ž Quinn said outside the locker room after practice. Its not like they dont hang out and talk on the phone and do stuff together. They may not be spending the amount of time here, in the building, that they normally do. But that doesnt mean they dont spend time away from here. So, no issues on our end. I know hes working really hard. Ive had contact with him, obviously. We cant wait to get him back, here, with the guys. But hes really putting good work in. I think well see the results of that work, hopefully soon.ŽNFL: FalconsNo Julio at OTAs? No problem, say FalconsAP PHOTOAtlanta Falcons safety Quincey Mauger, left, clowns around with defensive end Takkarist McKinley during practice Wednesday in Flowery Branch, Ga. COLLEGE SOFTBALL Noon ESPN „ NCAA World Series, Game 1, Arizona St. vs. Oregon, at Oklahoma City 2:30 p.m. ESPN „ NCAA World Series, Game 2, Washington vs. Oklahoma, at Oklahoma City 7 p.m. ESPN2 „ NCAA World Series, Game 3, Georgia vs. Florida, at Oklahoma City 9:30 p.m. ESPN2 „ NCAA World Series, Game 4, Florida St. vs. UCLA, at Oklahoma City GOLF 2:30 p.m. GOLF „ PGA Tour, The Memorial Tournament, “ rst round, at Dublin, Ohio 3 p.m. FS1 „ USGA, U.S. Womens Open, “ rst round, at Shoal Creek, Ala. 4:30 a.m. (Friday) GOLF „ European PGA Tour, Italian Open, second round, at Brescia, Italy MLB BASEBALL 1 p.m. MLB „ Regional coverage, L.A. Angels at Detroit OR Tampa Bay at Oakland (3:30 p.m.) 7:30 p.m. MLB „ Regional coverage, Philadelphia at L.A. Dodgers OR Boston at Houston NBA BASKETBALL 9 p.m. ABC „ NBA Finals, Game 1, Cleveland at Golden State SPECIALS 10 a.m. ESPN2 „ 2018 Scripps National Spelling Bee, Finals: Opening portion, at Washington 8:30 p.m. ESPN „ 2018 Scripps National Spelling Bee, Finals: Closing portion, at Washington TRACK & FIELD 2 p.m. NBCSN „ IAAF Diamond League, at Rome Staff ReportBrendan McKay had the first bad outing of the Charlotte Stone Crabs career in a 4-3 loss against the Palm Beach Cardinals Wednesday night. McKay allowed four runs on five hits and a walk over six innings of work. He did still manage nine strikeouts and also had a rare walk. The big blow against McKay came in the fourth inning when Ryan McCarvel hit a three-run home run to give the Cardinals a 4-2 lead. The Stone Crabs still managed to chase Palm Beach starter Evan Kruczynski out of the game after four-plus innings, where he allowed three runs on four hits and three walks. But the Cardinals bullpen pitch five scoreless innings to hold down the win. Jose Lowe … batting in the seventh spot … was the only Stone Crab to get two hits in the loss. Nick Ciuffo, returning from a 50-game drug suspension, had a single in his first game of the season. Low, Ciuffo and Nate Lowe also each had one RBI. NFL: VikingsCousins on leading Vikes: Let your voice be heardAP PHOTOWashington Capitals center Lars Eller, left, celebrates his goal with defenseman John Carlson, center, and left wing Andre Bura kovsky during the first period Wednesday in Las Vegas. STANLEY CUP FINAL: Capitals 3, Golden Knights 2Ovechkin helps Capitals even series

PAGE 27

Its been a long, tedious process,Ž said Borders father, Pat, the 1992 World Series MVP with the Blue Jays. Hes got constant pain all the time, to some degree.Ž He has just spent this morning on a dugout bench, watching USF fall 4-2 to Wichita State in its American Athletic Conference tournament opener. USFs failure to piece any hits together accounts for only part of his discomfort. The other is the pain in his pelvic area that at this moment, he rates a 7 on a scale of 10. I like to think of myself as a pretty tough guy,Ž Borders said. I usually dont let pain bother me, but pain on a daily basis, this certain type of pain, just starts wearing on not only your body but your mind.ŽThe Iron BullDurability was but one component in Borders staggering 2015 season, when USF ended a 13-year NCAA Tournament drought. He also threw out 26 would-be base stealers (secondmost in the conference), hit .291 with nine home runs and 45 RBIs, and was a unanimous firstteam All-AAC pick by the league coaches. He had the mentality of just a bulldog,Ž said former teammate and roommate Kevin Merrell, now a shortstop in the As organization. I dont think Ive ever had a teammate that had a mentality like him. Catching that many games? Youve got to have some serious grit.Ž The year before, Borders appeared in 55 games, starting 54 at catcher. A chunk of the off-seasons were spent on the Borders sprawling family farm in Lake Wales, where Borders and some of his siblings mowed, dug fence posts, put up miles of barbed wire and loaded cattle onto trailers for transport to market. Hes the type of guy thats always looking for some kind of work,Ž said former USF designated hitter Luke Borders, Levis younger brother by 14 months. We have cows and stuff, and hes always fixing the fences, putting up barbed wire. Even in the scorching sun, it doesnt matter.Ž But by the fall of 2015, Borders began sensing a type of discomfort „ which he describes as burning, aching, crampingŽ „ from his lower back on down. When it failed to dissipate, he winced his way through winter drills and the early stage of the 2016 season, hitting .241 in 16 games (15 as catcher). Finally, we went over after a game one night and took him out to dinner, and thats when he was like, Mom, I am in so much pain, there are times I dont even want to be out there,  Kathy Borders said. Those words have never come out of my childs mouth.Ž They certainly didnt when he played quarterback at Winter Haven High. Or when he transitioned from shortstop to catcher for the Blue Devils baseball team coached by his dad. Or when the bundle of barbed wire never seemed to shrink on one of those purgatorial July afternoons on the farm. Borders always answered the bell. Now he couldnt. I wanted to be there for the guys and be able to enjoy it, finish school and get on with my life,Ž he said. But the pain just got to where I wasnt enjoying being on the field like I normally do.Ž Initially, the school announced Borders would miss the rest of the 16 season with a bacterial infection, though his parents say doctors remain unsure if he ever had one. Nonetheless, he took antibiotics intravenously for an extended period, which failed to lessen the pain. USF finished 24-33. The myriad doctors appointments followed, and Borders weight dropped. He contemplated a comeback to the baseball team in 2017, but only a few swings or a brief session of long toss resulted in agony the next morning, thwarting his hopes. Id say he was around 215 (pounds) at his peak,Ž Luke Borders said. And at one point, he was down to 180.Ž With pain a perpetual nemesis, Borders struggled to sleep, much less study. Early in the process, he ditched all his medications and painkillers when they began moderately altering his personality. He always had his cushion that he sits on, and there were times where you could just tell he didnt really want to (socialize),Ž recalled Merrell, who lived with the Borders brothers in an apartment complex a relay throw from USF Baseball Stadium. He was always nice and stuff, but sometimes he just didnt really want to talk. You could tell it was just weighing on him.Ž Still, Borders remained in school, accepting the chronic discomfort as what he called his new norm.Ž I have nine kids (ranging in age from 27 to 4), and all of em are pretty tough,Ž said Pat Borders, who spent parts of 17 seasons in the majors with nine different clubs. He defines that definition of being tough, as far as my kids anyway.Ž On May 2, 2017, Borders underwent a seven-hour surgery in New York City to correct a sports hernia, femoral hernia, umbilical hernia and two inguinal hernias, according to his mother. A tear of his right hip labrum also was found and repaired at that time. A few days later, he formally received his economics degree from USF, though he didnt participate in the schools commencement exercises. Several of the doctors hes gone to were amazed that he continued to play with this, and also got his degree,Ž Kathy Borders said. All the other patients that they have with this have quit their jobs, quit school. They were really amazed that he was able to finish and continue to play for as long as he did.ŽPortrait of persistenceThough he has remained on the roster this season and has taken postgraduate classes, Borders said the lingering pain made a comeback essentially implausible. Instead, he has lent a hand wherever he could, attending roughly 90 percent of USFs regular season home games as well as the AAC tournament in Clearwater. He was recognized with his parents at USFs senior day ceremony on A p ril 29. Kath y Borders said the school has helped foot the bill financially during her sons medical ordeal, and has helped expedite appointments with doctors the family may have struggled to arrange on its own. They have been very supportive and a very big help,Ž she said. The family continues praying the procedure slated for Wednesday, two days before the Bulls begin NCAA Tournament play in DeLand, will alleviate the pain once and for all. A week earlier, while observing the AAC tournament, Borders said a Philadelphia doctor told him if this surgery didnt work, he had one more trick up his sleeve.Ž Hopefully one or the other, or a combination of the two, can get me to where I can be happy,Ž he said. The old-school catcher would love to get reacquainted with the old normal. The hardest part is seeing your child in pain daily, because theres never a break from it,Ž Kathy Borders said. There are days that are better than other days, but theres never a break from it „ its every day. Thats been the hardest part of this, seeing your child in pain daily. Its been tough. But I do thank God daily that its nothing awfulawful.ŽBy DAN GELSTONAssociated PressPHILADELPHIA „ The Philadelphia 76ers are investigating whether team president Bryan Colangelo used a variety of Twitter accounts to anonymously trash some of his own players and fellow executives and defend himself against criticism from fans and the sports media. The allegations, reported Tuesday by the sports website The Ringer raised questions about Colangelos future and that of the NBA team itself, a rising franchise heading into perhaps its most important summer ever as it tries to attract free agents to contend for championships. The five Twitter accounts under suspicion took aim at Philadelphia players Joel Embiid and Markelle Fultz, former Sixers general manager Sam Hinkie, Toronto Raptors executive Masai Ujiri and former Sixers players Jahlil Okafor and Nerlens Noel, according to The Ringer. Among other things, the user or users of the accounts complained that Embiid, the 24-yearold All-Star center, was playing like a toddler having tantrumsŽ and was a bit lazy,Ž selfishŽ and acting like a tool.Ž The user of one of the accounts claimed to know Colangelo and described him more than once as a class act.Ž The tweets also raised the question of whether Colangelo used the anonymous accounts to divulge team strategy and details about players medical conditions. Colangelo acknowledged using one of the accounts to monitor the NBA industry and other current events but said he wasnt familiar with the four others. The allegations are serious and we have commenced an independent investigation into the matter,Ž the Sixers said Wednesday in a statement. We will report the results of that investigation as soon as it is concluded.Ž Embiid, Phillys franchise star, made a few wisecracks about the furor for his 1.4 million Twitter followers before standing up for Colangelo. All jokes asides I dont believe the story,Ž he tweeted. That would be just insane.Ž The Ringer said it had been monitoring the accounts since February, when it received an anonymous tip. It said it found numerous connections among the accounts that suggested the same person was behind them. The Sun / Thursday, May 31, 2018 www.yoursun.com SP Page 3USFFrom Page 1Cavs-Ws, Act IV is a little bit different, indeed. King James stands in the way of a Warriors repeat, just as he did in spoiling that quest for Golden State and leading the Cavs to a championship two years ago with a Game 7 win on the Warriors home court, where they have currently won 17 of the last 18 postseason games. James never counted out Golden State. Just going against the Warriors in the last three years in the Finals, I kind of figured or thought that they could get it done,Ž he said. Just because of the 18 of a possible 21 Finals games that Ive played against them in the last three years, I figured out that they could make it happen.ŽNBAFrom Page 1AP FILE PHOTOFormer Charlotte Hornets head coach Steve Clifford looks on during a game against the Washington Wizards, in Washington. By TIM REYNOLDSAssociated PressSteve Clifford was there the last time the Orlando Magic were a playoff contender. Hes being asked to make them one again. Clifford was announced Wednesday as the new coach of the Magic, a team that has missed the playoffs in each of the last six years. Clifford „ who spent the last five seasons as coach of the Charlotte Hornets „ was an assistant coach on Stan Van Gundys Magic staff for five years, including during the teams most recent playoff run in 2012. Ive had 18 great years in this league and Ive enjoyed every year, but none more than the five years here,Ž Clifford said. Magic president Jeff Weltman said the team used a deliberate approachŽ and took its time, but insisted that the franchise made the right hire. We are very excited to welcome Steve back into the Magic family,Ž Weltman said. Steve is widely regarded throughout the NBA community as an elite coach and developer of players at all stages. His teams have always been disciplined and prepared, and have embraced the concept of playing for each other.Ž Clifford is replacing Frank Vogel, who was let go after two seasons. Clifford, who missed 21 games this past season while dealing with severe headaches brought on by sleep deprivation, was fired by Charlotte at the end of this season after going 196-214. Hiring Clifford is easily the biggest move made so far by Weltman. He took over the club a year ago after the team fired Rob Hennigan and ended his five-year run that never got on solid footing.NBA: MagicOrlando Magic hire Cli ord as head coach NBA: 76ers76ers investigate critical tweets linked to ColangeloAP FILE PHOTOPhiladelphia 76ers general manager Bryan Colangelo is denying a report connecting the executive to Twitter accounts that criticized Sixers players Joel Embiid and Markelle Fultz, among other NBA figures. Associated PressOAKLAND, Calif. „ LeBron James spent Memorial Day with his kids enjoying some barbecue. Once the grill got turned off, the television went on and he tuned in to study Game 7 of the Western Conference finals. Golden State at Houston. James had no doubt who would win. Going against the Warriors in the last three years in the finals, I kind of figured or thought that they could get it done,Ž James said. Just because of the 18 of a possible 21 finals games that Ive played against them in the last three years, I figured that they could make it happen. Just their championship DNA.Ž He was right. And Warriors-Cavs IV now awaits. The NBA Finals are now as much a part of James calendar each year as birthdays and holidays. Hes always there, now eight consecutive years and counting, the last four of those with the Warriors standing in the way of James and his Cleveland Cavaliers. Game 1 is Thursday night, and even with James playing at absurd levels the Cavs find themselves as significant underdogs. James is averaging 34 points, 9.2 rebounds and 8.8 assists in these playoffs. Anything less than that, and hed have a lot more time for those barbecues with his kids. And in this series, even more might be required if hes to win his fourth ring in the past seven years. The Warriors have more talent, by a very wide margin. They have four All-Stars „ Stephen Curry, Klay Thompson, Kevin Durant and Draymond Green. They have former MVPs in Curry and Durant. They have a former Finals MVP coming off their bench, or rather they will when Andre Iguodala returns from the bone bruise that has kept him sidelined of late. The Cavs have James. That represents hope. He makes the Cavs better. He even makes the Warriors better. LeBrons one of those guys that in order for you to be great like that, youve got to do it, day after day after day,Ž Durant said. A lot of people dont have that mental capacity to even think about being that great every day, you know what Im saying? So thats inspiration right there. Thats just motivation to be the best that you can be as well.ŽNBA: CavaliersIts an annual tradition for LeBron James: The NBA Finals

PAGE 28

Page 4 SP www.yoursun.com Thursday, May 31, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston3917.696„„8-2W-320-819-9 NewYork3517.6732„6-4W-222-913-8 TampaBay2726.5091056-4W-411-1316-13 Toronto2531.4461493-7L-312-1713-14 Baltimore1739.30422173-7L-510-167-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2925.537„„7-3W-518-1111-14 Detroit2430.444594-6L-115-129-18 Minnesota2228.440594-6L-111-1211-16 KansasCity1936.34510145-5W-18-1911-17 Chicago1637.30212163-7L-48-188-19 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3522.614„„6-4L-216-1119-11 Seattle3321.611„8-2L-116-1117-10 LosAngeles3025.545435-5W-112-1718-8 Oakland2827.509655-5L-214-1414-13 Texas2334.40412115-5W-111-1912-15 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Washington3222.593„„8-2W-612-1420-8 Atlanta3223.582„4-6L-113-1119-12 Philadelphia3022.5771„5-5W-119-911-13 NewYork2726.509433-7W-112-1315-13 Miami2034.37012113-7L-110-1810-16 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3621.632„„8-2W-118-1118-10 Chicago2923.558416-4L-115-1114-12 St.Louis2924.547515-5L-115-1114-13 Pittsburgh2926.527623-7W-117-1312-13 Cincinnati2037.35116124-6W-19-1911-18 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado3025.545„„5-5W-311-1219-13 Arizona2827.509233-7L-116-1312-14 LosAngeles2529.463467-3L-113-1612-13 SanFrancisco2530.455563-7L-314-1011-20 SanDiego2333.411795-5W-112-1911-14 MAJORLEAGUEBASEBALLREDSOX6,BLUEJAYS4 T ORONTOABRHBIBBSOAVG. Hernandezrf411203.247 Pillarcf411001.271 S olartess411000.257 S moak1b301010.250 Moralesdh402200.203 1-SmithJr.pr-dh000000.300 T ravis2b400001.188 Grandersonlf400003.234 Mailec400001.256 Urshela3b210011.138 T OTALS33464210 BOSTONABRHBIBBSOAVG. Benintendicf412000.294 Bogaertsss411001.282 Martinezlf421201.322 Devers3b400002.234 Nunezdh412200.249 Holt2b301110.329 S wihart1b312001.179 Moreland1b100001.312 V azquezc400002.188 BradleyJr.rf302100.196 T OTALS34611618 T ORONTO000002002„461 BOSTON00101202X„6111 1-ranforMoralesinthe9th. E„Tepera(1),Swihart(1).LOB„Toronto 4,Boston5.2B„Morales(5),Nunez(13), BradleyJr.(8).HR„Hernandez(8),off Rodriguez;Nunez(4),offGaviglio;Martinez (18),offGaviglio.RBIs„Hernandez2(23), Morales2(17),Martinez2(47),Nunez2 (14),Holt(9),BradleyJr.(12).SB„Holt(3). CS„Morales(1),Benintendi(1). DP„Boston1(Vazquez,Holt). T ORONTOIPHRERBBSONPERA Gaviglio,L,2-167 440483 3.32 Oh11001221 2.13 T epera13 210226 3.33 BOSTONIPHRERBBSONPERA Rodriguez,W,6-16.2 32217100 3 .88 Barnes,H,131.10 000215 2.35 J ohnson02 220035.33 Kimbrel,S,18-2011 001119 2.16 J ohnsonpitchedto2battersinthe9th. Inheritedrunners-scored„Barnes1-0, Kimbrel2-2. T „2:52.A„33,451(37,731).INDIANS9,WHITESOX1CHICAGOABRHBIBBSOAVG. Moncada2b401003.242 S anchez3b411101.279 A breu1b300012.298 Palkarf400001.277 S koledh401000.333 A ndersonss302001.249 Narvaezc300001.169 Engelcf300003.212 T hompsonlf200010.134 T OTALS30151212 CLEVELANDABRHBIBBSOAVG. A llencf512000.266 Brantleylf321000.343 Davislf101000.217 Ramirez3b422110.300 Encarnaciondh322210.235 a-Perezph-dh100000.145 A lonso1b513001.253 Cabrerarf411300.171 Kipnis2b400012.193 Gomesc300101.239 Gonzalezss301111.372 T OTALS36913845 CHICAGO000000001„152 CLEVELAND20520000X„9130 a-”iedoutforEncarnacioninthe7th. E„Moncada(5),Anderson(10).LOB„ Chicago4,Cleveland10.2B„Anderson2(6), Cabrera(4).HR„Sanchez(3),offTaylor; Ramirez(17),offVolstad;Encarnacion(13), offVolstad.RBIs„Sanchez(24),Ramirez (40),Encarnacion2(33),Cabrera3(6), Gomes(13),Gonzalez(9).CS„Moncada(1). S F„Cabrera,Gomes. DP„Chicago1(Moncada,Anderson,Abreu); Cleveland2(Gomes,Kipnis),(Kipnis, Ramirez,Alonso). CHICAGOIPHRERBBSONPERA Lopez,L,1-42.28 771273 3.80 V olstad.14 220017 4.61 A vilan10 000115 3.94 Rondon10 000018 4.50 Fry10002224 0.75 J ones11 001021 3.10 S oria10 000094.42 CLEVELANDIPHRERBBSONPERA Kluber,W,8-26300010902.02 Beliveau10 0010 1110.38 Marshall11 001220 9.00 T aylor11 110018 6.00 V olstadpitchedto3battersinthe4th. Inheritedrunners-scored„Volstad1-0, A vilan1-0.HBP„Lopez(Brantley).WP„ Lopez,Fry,Marshall. T „3:09.A„17,930(35,225).BREWERS3,CARDINALS2 S T.LOUISABRHBIBBSOAVG. Carpenter3b401011.224 Gyorko2b501002.287 Martinez1b400011.298 ONeilllf400002.237 Badercf411101.273 Fowlerrf413001.172 Munozss402001.304 Kellyc100001.087 d-Penaph100001.262 Reyesp100001.000 a-Garciaph100001.233 Gantp000000.000 c-Phamph000100.271 Lyonsp000000--T uivailalap000000--e-Ozunaph000010.260 T OTALS33282313 MILWAUKEEABRHBIBBSOAVG. Caincf401011.282 Y elichlf512200.307 Aguilar1b411011.307 Knebelp000000--Shaw3b300010.251 Santanarf402001.261 Villar2b400001.273 Sogardss100020.113 Arciass101100.200 Kratzc312000.500 Haderp0000001.000 Perez1b000000.252 Guerrap100000.000 b-Braunph000010.239 Jeffressp000000--Pinac101000.218 TOTALS31310364 ST.LOUIS000000200„281 MILWAUKEE00001020X„3101 a-struckoutforReyesinthe5th.b-pinchhit forGuerrainthe6th.c-outonsacri“ce”y forGantinthe7th.d-struckoutforKellyin the9th.e-walkedforTuivailalainthe9th. E„Tuivailala(1),Shaw(4).LOB„St.Louis 10,Milwaukee12.HR„Bader(5),off Jeffress;Yelich(7),offLyons.RBIs„Bader (9),Pham(21),Yelich2(26),Arcia(14). SB„Munoz(1),Sogard(1).SF„Pham.S„ Kelly2,Guerra. DP„St.Louis2(Gyorko,Munoz,Martinez), (Munoz,Gyorko,Martinez). ST.LOUISIPHRERBBSONPERA Reyes43002273 0.00 Gant22 114158 4.74 Lyons01110016.75 Tuivailala,L,1-124 110138 2.45 MILWAUKEEIPHRERBBSONPERA Guerra640007902.65 Jeffress,W,5-0122111180.62 Hader,H,91.220024331.09 Knebel,S,5-7.10000165.06 Lyonspitchedto1batterinthe7th. Inheritedrunners-scored„Knebel2-0. HBP„Reyes(Kratz). T„3:31.A„33,133(41,900).REDS7,DIAMONDBACKS4CINCINNATIABRHBIBBSOAVG. Blandino2b400002.256 Garrettp000000.000 Dixon2b100000.333 Barnhartc421012.261 Votto1b513000.295 Suarez3b423110.306 Duvalllf511402.181 Scheblerrf412211.244 Perazass502000.256 Romanop200002.053 W.Peraltap000000.000 Hughesp000000--Gennett2b100000.343 Iglesiasp000000.000 Hamiltoncf400002.208 TOTALS397127311 ARIZONAABRHBIBBSOAVG. Dysoncf513000.202 Goldschmidt1b411211.209 Lamb3b500000.212 Murphyc523100.267 D.Peraltalf401101.257 Marte2b400000.216 Britorf200001.125 a-Owingsph-rf202000.190 Ahmedss400001.202 Corbinp201001.286 Salasp000000.000 b-Marreroph000000.190 c-Avilaph101000.131 Cha“np000000--McFarlandp000000.000 d-Descalsoph101000.259 TOTALS39413415 CINCINNATI000402001„7120 ARIZONA301000000„4131 a-singledforBritointhe6th.b-pinchhitfor Salasinthe7th.c-singledforMarrerointhe 7th.d-singledforMcFarlandinthe9th. E„Lamb(1).LOB„Cincinnati9,Arizona9. 2B„Murphy(5).HR„Duvall(10),offCorbin; Schebler(6),offCorbin;Goldschmidt(7), offRomano;Murphy(7),offRomano.RBIs„ Suarez(43),Duvall4(32),Schebler2(20), Goldschmidt2(19),Murphy(15),D.Peralta (22).SB„Peraza(9).S„Romano. DP„Cincinnati1(Blandino,Peraza,Votto); Arizona1(Marte,Goldschmidt). CINCINNATIIPHRERBBSONPERA Romano,W,3-657 440381 6.00 W.Peralta,H,511 000014 3.86 Hughes,H,4.21 001011 1.16 Garrett,H,911 000112 1.99 Iglesias,S,9-111.13 000126 1.96 ARIZONAIPHRERBBSONPERA Corbin,L,5-26866110962.99 Salas110001154.55 Cha“n110000181.89 McFarland121120271.78 Inheritedrunners-scored„Garrett1-0, Iglesias1-0.WP„Corbin2. T„3:06.A„18,340(48,519).YANKEES5,ASTROS3HOUSTONABRHBIBBSOAVG. Kemprf400000.270 Bregman3b401001.266 Altuve2b402002.335 Correass400003.261 Gurriel1b411000.281 Gonzalezlf310012.222 Gattisdh401001.236 Stassic412301.303 Marisnickcf200002.149 a-Springerph-cf200002.284 TOTALS35373114 NEWYORKABRHBIBBSOAVG. Hickscf311111.232 Judgerf412001.292 Stantonlf201110.248 Sanchezdh301210.211 Austin1b400004.222 Torres2b411001.319 Gregoriusss401102.241 Andujar3b400001.290 Rominec221010.358 TOTALS30585410 HOUSTON000020001„370 NEWYORK10002200X„581 a-struckoutforMarisnickinthe7th. E„Andujar(4).LOB„Houston6,NewYork 6.2B„Stassi(8),Hicks(5),Torres(4). HR„Stassi(5),offSeverino.RBIs„Stassi 3(17),Hicks(21),Stanton(29),Sanchez 2(35),Gregorius(35).CS„Gregorius(2). SF„Stanton. Runnersleftinscoringposition„Houston 2(Springer2)NewYork4(Judge,Austin, Torres2).RISP„Houston1for4NewYork2 for6. Runnersmovedup„Gattis. HOUSTONIPHRERBBSONPERA Keuchel,L,3-757 4437106 3.65 McHugh31 111350 1.05 NEWYORKIPHRERBBSONPERA Severino,W,8-174221111032.31 Robertson,H,911 000225 4.21 Chpman,S,12-1312 110110 1.54 Keuchelpitchedto2battersinthe6th. Inheritedrunners-scored„McHugh1-0. WP„Keuchel2. Umpires„Home,ChadWhitsonFirst,Brian GormanSecond,AdrianJohnsonThird,Tripp Gibson. T„2:47.A„45,229(54,251).NATIONALS2,ORIOLES0WASHINGTONABRHBIBBSOAVG. Sotolf401101.375 Turnerss401000.267 Harperrf411101.238 Rendon3b301010.263 Adamsdh400000.265 Reynolds1b400000.375 Taylorcf301010.203 Difo2b411000.264 Severinoc301000.221 TOTALS3327222 BALTIMOREABRHBIBBSOAVG. Peterson3b300002.186 a-Gentryph101000.224 Jonescf401000.281 Machadoss401001.324 Schoop2b400003.230 Trumbodh200011.303 Davis1b301001.156 Mancinilf300001.232 Siscoc300001.211 Rickardrf300002.267 TOTALS30040112 WASHINGTON001000100„270 BALTIMORE000000000„040 a-singledforPetersoninthe9th. LOB„Washington6,Baltimore4.2B„ Rendon(11),Machado(15).HR„Harper (18),offHess.RBIs„Soto(4),Harper(40). CS„Gentry(2). Runnersleftinscoringposition„Washington 3(Turner,Adams2)Baltimore1(Davis). RISP„Washington1for4Baltimore0for2. GIDP„Difo. DP„Baltimore1(Machado,Davis). WASHINGTONIPHRERBBSONPERA Scherzer,W,9-182001121111.92 Doolittle,S,13-1412 000014 1.78 BALTIMOREIPHRERBBSONPERA Hess,L,2-264 111297 3.47 Castro12 111022 3.00 Hart10 000014 1.59 WrightJr.11 000010 6.59 Umpires„Home,LazDiazFirst,Manny GonzalezSecond,AndyFletcherThird,Jeff Nelson.T„2:34.A„20,370(45,971).PIRATES2,CUBS1CHICAGOABRHBIBBSOAVG. Almoracf511000.315 Baez2b502100.271 Bryant3b400011.281 Rizzo1b300010.232 Contrerasc301010.273 Schwarberlf400001.250 Russellss402002.265 Heywardrf303010.256 Hendricksp200002.080 a-LaStellaph100000.333 Rosariop000000--Mazzonip000000--Wilsonp000000.000 c-Zobristph100001.279 TOTALS3519147 PITTSBURGHABRHBIBBSOAVG. Harrison2b412100.286 Meadowscf200020.419 Cervellic400000.276 Bell1b401000.254 Dickersonlf411001.308 Moran3b403001.275 Polancorf300101.201 Mercerss301000.251 Musg rovep101000 .667 b-Frazierph000010.234 Crickp000000--Vazquezp000000--TOTALS2929233 CHICAGO100000000„191 PITTSBURGH11000000X„290 a-groundedoutforHendricksinthe6th. b-walkedforMusgroveinthe7th.c-struck outforWilsoninthe9th. E„Russell(5).LOB„Chicago11,Pittsburgh 8.2B„Almora(11).3B„Dickerson(3).HR„ Harrison(2),offHendricks.RBIs„Baez(43), Harrison(10),Polanco(23).SF„Polanco. S„Musgrove. Runnersleftinscoringposition„Chicago 4(Bryant,Russell2,LaStella)Pittsburgh4 (Cervelli2,Bell2).RISP„Chicago1for6 Pittsburgh2for6. GIDP„Polanco. DP„Chicago1(Baez,Russell,Rizzo). CHICAGOIPHRERBBSONPERA Hendricks,L,4-457 221171 3.19 Rosario11 000010 0.00 Mazzoni.20 001080.00 Wilson1.11 001218 2.82 PITTSBURGHIPHRERBBSONPERA Musgrove,W,2-07711451000.64 Crick,H,1100001122.04 Vazquez,S,10-1312 000114 3.22 Inheritedrunners-scored„Wilson1-0. Umpires„Home,PatHobergFirst,Gerry DavisSecond,BillWelkeThird,Mark Carlson. T„2:50.A„14,126(38,362).METS4,BRAVES1NEWYORKABRHBIBBSOAVG. Nimmocf402210.279 Cabrera2b500000.307 Bautistalf411011.222 Brucerf311010.229 Plaweckic300011.222 Gonzalez1b402200.262 Guillorme3b300010.235 Vargasp201001.143 T.Petersonp100000.000 Familiap000000--b-Confortoph100000.240 Gsellmanp000000.000 Rosarioss422001.265 TOTALS3449454 ATLANTAABRHBIBBSOAVG. Inciartecf400000.253 Albies2b401000.273 F.Freeman1b402000.335 Markakisrf400001.332 Suzukic400000.261 Camargo3b411101.231 Culbersonlf301000.231 c-Tuckerph100000.260 Swansonss100020.266 Teheranp200000.200 a-D.Petersonph100000.000 Carlep000000.000 S.Freemanp000000.000 Socolovichp000000--TOTALS3215122 NEWYORK000100111„491 ATLANTA000000100„150 a-”iedoutforTeheraninthe7th.b-”iedout forFamiliainthe9th.c-groundedoutfor Culbersoninthe9th. E„Rosario(5).LOB„NewYork8,Atlanta 6.2B„Nimmo(6),Bautista(4),Bruce(11), Gonzalez(4),Rosario(9),Culberson(2). 3B„Rosario(2).HR„Camargo(4),off T.Peterson.RBIs„Nimmo2(11),Gonzalez2 (24),Camargo(15).CS„Nimmo(1). Runnersleftinscoringposition„NewYork 3(Bautista,Plawecki,Rosario)Atlanta1 (Teheran).RISP„NewYork4for12Atlanta0 for2. Runnersmovedup„Bruce,Plawecki, Cabrera.GIDP„Guillorme,Markakis. DP„NewYork1(Rosario,Cabrera, Gonzalez)Atlanta1(Albies,Swanson, F.Freeman). NEWYORKIPHRERBBSONPERA Vargas,W,.252 001265 8.53 T.Peterson,H,121 111029 4.50 Familia,H,112 000092.08 Gsellman,S,2-610 000013 3.38 ATLANTAIPHRERBBSONPERA Teheran,L,4-37522331044.03 Carle.111120142.10 S.Freeman.21000073.22 Socolovich12 110120 9.00 Inheritedrunners-scored„S.Freeman3-1. Umpires„Home,BenMayFirst,Hunter WendelstedtSecond,PhilCuzziThird,Chris Guccione. T„2:42.A„21,449(41,149).NLLEADERS RUNS: Albies,Atlanta,48; Blackmon,Colorado,43; Hernandez,Philadelphia,38; Pham,St.Louis,38;Harper, Washington,37;CTaylor,Los Angeles,36;Cain,Milwaukee,35;Freeman,Atlanta, 35;Yelich,Milwaukee,34;2 tiedat33. RBI: Suarez,Cincinnati,43; Baez,Chicago,42;Freeman, Atlanta,40;Harper,Washington,40;Story,Colorado, 39;Gennett,Cincinnati,38; Markakis,Atlanta,38;Rizzo, Chicago,37;Shaw,Milwaukee,36;2tiedat34. HITS: Markakis,Atlanta, 73;Gennett,Cincinnati,71; Freeman,Atlanta,68;Albies, Atlanta,64;Cabrera,New York,63;Herrera,Philadelphia,62;6tiedat59. HOMERUNS: Harper,Washington,18;Albies,Atlanta, 14;Villanueva,SanDiego, 14;Baez,Chicago,13;Shaw, Milwaukee,13;Adams, Washington,12;Blackmon, Colorado,12;Belt,SanFrancisco,11;Pollock,Arizona, 11;Story,Colorado,11. PITCHING: Scherzer, Washington,9-1;Gonzalez, Washington,6-2;Mikolas,St. Louis,6-0;Nola,Philadelphia, 6-2;Strasburg,Washington, 6-4;Stratton,SanFrancisco, 6-3;Wacha,St.Louis,6-1;13 tiedat5. ERA: deGrom,NewYork, 1.52;Scherzer,Washington, 1.92;Gonzalez,Washington, 2.10;Arrieta,Philadelphia, 2.16;Nola,Philadelphia,2.27. STRIKEOUTS: Scherzer, Washington,120;Corbin, Arizona,98;deGrom,New York,85;Strasburg,Washington,83. ALLEADERS RUNS: Betts,Boston,52; Trout,LosAngeles,46; Springer,Houston,42;Judge, NewYork,41;Lindor,Cleveland,41;Ramirez,Cleveland, 39;Gardner,NewYork,37; Segura,Seattle,37;Benintendi,Boston,36;Martinez, Boston,36. RBI: Martinez,Boston, 47;Machado,Baltimore, 45;Judge,NewYork,40; Ramirez,Cleveland,40; Haniger,Seattle,39;Lowrie, Oakland,39;Benintendi, Boston,38;Davis,Oakland, 38;Betts,Boston,37;2tied at36. HITS: Altuve,Houston,78; Segura,Seattle,72;Machado,Baltimore,71;Lindor, Cleveland,67;Betts,Boston, 66;Jay,KansasCity,66;Martinez,Boston,66;Simmons, LosAngeles,66;Castellanos, Detroit,65;Lowrie,Oakland, 65. HOMERUNS: Martinez, Boston,18;Trout,Los Angeles,18;Betts,Boston, 17;Ramirez,Cleveland,17; Machado,Baltimore,16; Gallo,Texas,15;Judge,New York,15;Davis,Oakland,13; Encarnacion,Cleveland,13;4 tiedat12. STOLENBASES: Gordon, Seattle,16;Betts,Boston, 13;Anderson,Chicago,12; Merri“eld,KansasCity,12; Segura,Seattle,12;Trout, LosAngeles,12.. PITCHING: Kluber,Cleveland, 8-2;Severino,NewYork,8-1; Happ,Toronto,7-3;Morton, Houston,7-0;Porcello, Boston,7-2;Snell,Tampa Bay,7-3;Verlander,Houston, 7-2;4tiedat6. ERA: Verlander,Houston, 1.11;Kluber,Cleveland,2.02; Cole,Houston,2.05;Morton, Houston,2.26;Severino,New York,2.31. STRIKEOUTS: Cole,Houston,109;Sale,Boston,104; Verlander,Houston,98;Severino,NewYork,92;Paxton, Seattle,90.BOXSCORES ROUNDUP/MATCHUPSRedSox6,BlueJays4: Bostonisrolling intoHoustonforits“rstmatchup againstchampionHoustonsincegettingbouncedbythemlastpostseason. Indians9,WhiteSox1: Chicago wasalreadyinmajortroublebefore CoreyKluberthrewonepitch.Once hehadabiglead,surrenderwas theironlyoption. Brewers3,Cardinals2: AlexReyes pitchedfourscorelessinningsfor St.LouisinhisreturnfromTommy Johnsurgery,butOrlandoArciahita tiebreakingRBIsingleinMilwaukees two-runseventhandtheBrewers heldofftheCardinals. Reds7,Diamondbacks4: Adam Duvallsgrandslamerasedanearly four-runde“citasCincinnatirallied tobeatArizona. Nationals2,Orioles0: MaxScherzer pitchedeightinningsoftwo-hitball toearnhiseighthconsecutivewin. Yankees5,Astros3: NewYorkYankeesstarterLuisSeverinoretiredthe “rst11battershefaced. Pirates2,Cubs1: JoeMusgrove pitchedsevenstronginningsandhis hardslideledtobothteamsemptyingtheirbenchesinanothertense momentintheseries. Mets4,Braves1: BrandonNimmo andAdrianGonzalezeachdrovein tworuns,JasonVargaspitched“ve scorelessinnings.ItwasamuchneededreprievefortheMets,who hadlostsevenofnine. LATE L.A.AngelsatDetroit MinnesotaatKansasCity TampaBayatOakland TexasatSeattle SanFranciscoatColorado MiamiatSanDiego PhiladelphiaatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ChicagoQuintana(L)5-44.786-41-07.02.57 NewYorkLugo(R)7:10p1-12.480-00-13.021.00 PittsburghWilliams(R)5-33.436-50-213.18.78 St.LouisFlaherty(R)7:15p2-12.152-30-00.00.00 PhiladelphiaNola(R)6-22.277-41-07.02.57 LosAngelesKershaw(L)7:35p1-42.862-50-16.06.00 WashingtonRoark(R)2-43.174-61-223.05.87 AtlantaNewcomb(L)7:35p5-12.756-40-14.09.00 MiamiChen(L)1-25.222-40-00.00.00 SanDiegoLyles(R)9:10p1-13.833-10-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA LosAngelesHeaney(L)2-33.093-50-00.00.00 DetroitCarpenter(L)1:10p0-18.310-20-00.00.00 TampaBayStanek(R)1-03.241-00-02.013.50 OaklandMengden(R)3:35p5-42.857-40-00.00.00 NewYorkGray(R)3-45.984-61-19.24.66 BaltimoreCashner(R)7:05p2-65.073-80-07.01.29 BostonPomeranz(L)1-26.754-31-114.13.77 HoustonMcCullersJr.(R)8:10p6-33.986-50-17.18.59 ClevelandBieber(R)0-00.000-00-00.00.00 MinnesotaOdorizzi(R)8:10p3-23.345-61-06.06.00 TexasMinor(L)4-35.635-51-04.02.25 SeattleLeBlanc(L)10:10p0-02.704-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLMay31 1914: JosephBenzoftheWhiteSoxpitchedano-hitter againsttheClevelandIndiansfora6-1victory.TUESDAYSGAMES AmericanLeague Cleveland7,ChicagoWhiteSox3 N.Y.Yankees6,Houston5,10innings Boston8,Toronto3 L.A.Angels9,Detroit2 KansasCity2,Minnesota1,14inn. TampaBay4,Oakland3 Texas9,Seattle5 NationalLeague ChicagoCubs8,Pittsburgh6 Atlanta7,N.Y.Mets6 St.Louis6,Milwaukee1 Colorado11,SanFrancisco4 Arizona5,Cincinnati2 Philadelphia6,L.A.Dodgers1 SanDiego9,Miami5 Interleague Washington3,Baltimore2 FRIDAYSGAMES AmericanLeague N.Y.YankeesatBaltimore,7:05p.m. TorontoatDetroit,7:10p.m. BostonatHouston,8:10p.m. ClevelandatMinnesota,8:10p.m. OaklandatKansasCity,8:15p.m. TexasatL.A.Angels,10:07p.m. TampaBayatSeattle,10:10p.m. NationalLeague ChicagoCubsatN.Y.Mets,7:10p.m. WashingtonatAtlanta,7:35p.m. PittsburghatSt.Louis,8:15p.m. L.A.DodgersatColorado,8:40p.m. MiamiatArizona,9:40p.m. CincinnatiatSanDiego,10:10p.m. PhiladelphiaatSanFrancisco,10:15p.m. Interleague MilwaukeeatCh.WhiteSox,8:10p.m.BASEBALLCALENDARJUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos481845266.359 BrantleyCle441813062.343 SimmonsLAA531973266.335 AltuveHou572333378.335 SeguraSea512183772.330 MMachadoBal562193071.324 JMartinezBos532053666.322 CastellanosDet512042865.319 MDuffyTB391561049.314 RamosTB421591649.308 NATIONALLEAGUE PlayerGABRHPct. GennettCin552072871.343 KempLAD521641856.341 MarkakisAtl542163373.338 FFreemanAtl542053568.332 OHerreraPhi511892562.328 ArenadoCol501843259.321 BeltSF511873159.316 CabreraNYM512003063.315 DickersonPit501912359.309 SMartePit451753254.309 Throu g hevenin gg amesofMa y 30

PAGE 29

The Sun / Thursday, May 31, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 27 20 .574 „ Lakeland (Tigers) 27 22 .551 1 Tampa (Yankees) 26 25 .510 3 Florida (Braves) 21 26 .447 6 Dunedin (Blue Jays) 20 30 .400 8 Clearwater (Phillies) 19 29 .396 8 South Division W L Pct. GB Jupiter (Marlins) 33 18 .647 „ Palm Beach (Cardinals) 27 20 .574 4 Bradenton (Pirates) 26 22 .542 5 Charlotte (Rays) 24 24 .500 7 St. Lucie (Mets) 19 25 .432 10 Fort Myers (Twins) 20 28 .417 11 Wednesdays Games Bradenton at Daytona, ppd. Fort Myers 6, Clearwater 3 Bradenton at Daytona, cancelled Jupiter 7, St. Lucie 1 Lakeland 3, Tampa 2 Palm Beach 4, Charlotte 3 Dunedin at Florida, ppd. Thursdays Games Lakeland at Tampa, TBD Lakeland at Tampa, 5 p.m. Charlotte at Palm Beach, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Dunedin at Florida, 6:31 p.m. Fort Myers at Clearwater, 7 p.m. Bradenton at Daytona, 7:05 p.m. Fridays Games Lakeland at Daytona, TBD St. Lucie at Fort Myers, 4 p.m. Daytona at Lakeland, 5 p.m. Clearwater at Florida, 5 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Palm Beach at Jupiter, 6:30 p.m. Charlotte at Bradenton, 6:30 p.m. Fort Myers at St. Lucie, 6:30 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) CLEVELAND VS. GOLDEN STATEToday: Cleveland at Golden State, 9 p.m. Sunday: Cleveland at Golden State, 8 p.m. Wednesday, June 6: Golden State at Cleveland, 9 p.m. Friday, June 8: Golden State at Cleveland, 9 p.m. x-Monday, June 11: Cleveland at Golden State, 9 p.m. x-Thursday, June 14: Golden State at Cleveland, 9 p.m. x-Sunday, June 17: Cleveland at Golden State, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 28: SCORING G FG FT PTS. AVG. James, CLE 18 226 127 612 34.0 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 17 172 111 493 29.0 Harden, HOU 17 158 118 486 28.6 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Embiid, PHL 8 60 43 171 21.4 Paul, HOU 15 118 44 317 21.1 Thompson, GOL 17 135 23 348 20.5 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Capela, HOU 95 144 .660 Gobert, UTA 55 84 .655 Scott, WAS 26 41 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Antetokounmpo, MIL 69 121 .570 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 17 38 160 198 11.6 Capela, HOU 17 61 136 197 11.6 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 17 35 135 170 10.0 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 James, CLE 18 158 8.8 Lowry, TOR 10 85 8.5 Green, GOL 17 137 8.1 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 17 116 6.8 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3WNBAEASTERN CONFERENCE W L PCT GB Connecticut 3 0 1.000 „ Washington 4 1 .800 „ Atlanta 2 2 .500 1 Chicago 2 2 .500 1 New York 1 2 .333 2 Indiana 0 5 .000 4WESTERN CONFERENCE W L PCT GB Seattle 4 1 .800 „ Los Angeles 3 1 .750 Phoenix 2 2 .500 1 Dallas 2 3 .400 2 Minnesota 2 3 .400 2 Las Vegas 0 3 .000 3Tuesdays GamesAtlanta 76, Minnesota 74 New York 94, Dallas 89 Seattle 81, Washington 77Wednesdays GameWashington at Phoenix, lateTodays GameLas Vegas at Seattle, 10 p.m.Fridays GamesPhoenix at Minnesota, 8 p.m. Connecticut at Chicago, 9 p.m. Washington at Las Vegas, 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -150 at New York +140 at St. Louis -154 Pittsburgh +144 at Atlanta -114 Washington +104 at Los Angeles -160 Philadelphia +150 at San Diego -135 Miami +125American LeagueLos Angeles -217 at Detroit +197 at Oakland -137 Tampa Bay +127 New York -174 at Baltimore +162 at Houston -203 Boston +183 Cleveland -125 at Minnesota +115 at Seattle -162 Texas +152NATIONAL BASKETBALL ASSOCIATION NBA FinalsTodayFAVORITE LINE O/U UNDERDOGat Golden State 12 214 Cleveland Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed INF Danny Valencia on paternity leave. Recalled LHP Donnie Hart from Norfolk (IL). BOSTON RED SOX „ Sent RHP Austin Maddox to Portland (EL) for a rehab assignment. CLEVELAND INDIANS „ Sent OFs Lonnie Chisenhall and Bradle y Zimmer to Columbus (IL) for rehab assignments. DETROIT TIGERS „ Released RHP Gerson Moreno. Placed LHPs Daniel Stumpf and Francisco Liriano on the 10-day DL; Stumpf retroactive to Tuesday, Liriano to Sunday. Recalled LHP Ryan Carpenter and RHP Johnny Barbato from Toledo (IL). KANSAS CITY ROYALS „ Placed RHP Blaine Boyer on the 10-day DL, retroactive to Tuesday. Recalled RHP Trevor Oaks from Omaha (PCL). MINNESOTA TWINS „ Traded RHP Myles Jaye to Cleveland for cash. OAKLAND ATHLETICS „ Placed SS Marcus Semien on paternity leave. Recalld RHP Josh Lucas from Nashville (PCL). Sent RHP Liam Hendriks to Nashville for a rehab assignment. TEXAS RANGERS „ Optioned RHP Austin Bibens-Dirkx to Round Rock (PCL). Reinstated LHP Matt Moore from the 10-day DL. TORONTO BLUE JAYS „ Sent OF Randal Grichuk to Buffalo (IL) for a rehab assignment.National LeagueATLANTA BRAVES „ Sent RHP Mike Soroka to Rome (SAL) for a rehab assignment. CHICAGO CUBS „ Placed RHP Carl Edwards Jr. on the 10-day DL. Recalled RHP Cory Mazzoni from Iowa (PCL). CINCINNATI REDS „ Optioned RHP Jesus Reyes to Pensacola (SL). Reinstated RHP Raisel Iglesias from the 10-day DL. MILWAUKEE BREWERS „ Placed INF Tyler Saladino on the 10-day DL. Recalled SS Orlando Arcia from Colorado Springs (PCL). NEW YORK METS „ Optioned RHP Jacob Rhame and INF Phillip Evans to Las Vegas (PCL). Designated LHP P.J. Conlon for assignment. Recalled LHP Buddy Baumann from Las Vegas. Selected the contracts of RHP Tim Peterson from Las Vegas and RHP Scott Copeland from Binghamton (EL). Transferred OF Juan Lagares to the 60-day DL. ST. LOUIS CARDINALS „ Optioned RHP Mike Mayers to Memphis (PCL). Reinstated RHP Alex Reyes from the 60-day DL. Transferred RHP Dominic Leone to the 60-day DL. SAN DIEGO PADRES „ Activated RHP Phil Hughes. SAN FRANCISCO GIANTS „ Sent 2B Alen Hanson and Joe Panik to San Jose (Cal) for rehab assignments.American AssociationGARY SOUTHSHORE RAILCATS „ Traded RHP Chuck Weaver to Florence (Frontier) for future considerations.Can-Am LeagueNEW JERSEY JACKALS „ Signed LHP Yasmani Hernandez. TROIS-RIVIERES AIGLES „ Signed C Marcus Blackmon.BASKETBALLNational Basketball AssociationORLANDO MAGIC „ Named Steve Clifford coach.FOOTBALLNational Football LeagueBUFFALO BILLS „ Signed DT Harrison Phillips to a four-year contract. GREEN BAY PACKERS „ Released OL Jacob Alsadek. Signed OL Byron Bell. LOS ANGELES CHARGERS „ Waived LS Anthony Kukwa. Signed TE Austin Roberts. WASHINGTON REDSKINS „ Waived WR DeMornay Pierson-El. Signed TE Garrett Hudson.SOCCERMajor League SoccerINDEPENDENT PANEL „ Rescinded the onegame suspension of Chicago M Mohammed Adams for violent conduct. MLS „ Suspended Houston D Alejandro Fuenmayor two games for serious foul play. LOS ANGELES FC „ Signed G Quillan Roberts to the supplemental roster.COLLEGESNCAA „ Placed N.C. Central on two-years probation because of certi“ cation errors that allowed ineligible athletes to compete. BOSTON COLLEGE „ Announced junior G Ky Bowman withdrew from the NBA draft. CLEMSON „ Announced senior Gs Marquise Reed and Shelton Mitchell withdrew from the NBA draft. FLORIDA „ Announced G Jalen Hudson withdrew from the NBA draft. IOWA STATE „ Announced sophomore G Lindell Wiggington withdrew from the NBA draft. KANSAS „ Announced junior F Udoka Azubuike withdrew from the NBA draft. MICHIGAN „ Announced junior G Charles Matthews withdrew from the NBA draft. MISSOURI „ Announced sophomore F Jontay Porter withdrew from the NBA draft. ST. JOHNS „ Announced junior G Shamorie Ponds withdrew from the NBA draft. TENNESSEE „ Announced graduate LB Darrin Kirkland Jr. will not transfer. TULANE „ Named Leslie Vorpahl graduate assistant womens basketball coach. UCLA „ Announced sophomore G Jaylen Hands withdrew from the NBA draft. UMASS „ Named Mike Le” ar assistant womens basketball coach. WASHINGTON STATE „ Announced junior F Robert Franks withdrew from the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) VEGAS 1, WASHINGTON 0May 28: Vegas 6, Washington 4 Wednesday: Washington at Vegas, late Saturday: Vegas at Washington, 8 p.m. Monday: 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.INDIVIDUAL PLAYOFF STATISTICSThrough May 28:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 20 11 14 25 Alex Ovechkin, WAS 20 12 11 23 Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 Blake Wheeler, WPG 17 3 18 21 Mark Scheifele, WPG 17 14 6 20 David Pastrnak, BOS 12 6 14 20 J. Marchessault, VGK 16 8 11 19 Nicklas Backstrom, WAS 16 5 13 18 Reilly Smith, VGL 16 3 15 18 T.J. Oshie, WAS 20 7 10 17 Nikita Kucherov, TB 17 7 10 17 John Carlson, WAS 20 4 13 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 16 1025 31 1.81 Braden Holtby WAS 19 1145 42 2.20 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 17 1015 40 2.36 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 17 999 43 2.58 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 16 1025 31 533 .942 Martin Jones SJ 10 584 22 304 .928 Connor Hellebuyck WPG 17 1015 40 511 .922 Braden Holtby WAS 19 1145 42 517 .919 Andrei Vasilevskiy TB 17 999 43 524 .918 Matt Murray PIT 12 715 29 314 .908 Pekka Rinne NSH 13 684 35 363 .904 Tuukka Rask BOS 12 686 33 339 .903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 15 965 4 Connor Hellebuyck WPG 17 1015 2 Braden Holtby WAS 18 1087 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2AHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TEXAS VS. TORONTOSaturday: Texas at Toronto, 4 p.m. Sunday: Texas at Toronto, 4 p.m. Tuesday, June 5: Toronto at Texas, 8 p.m. Thursday, June 7: Toronto at Texas, 8 p.m. x-Saturday, June 9: Toronto at Texas, 8 p.m. x-Tuesday, June 12: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m. ECHL PLAYOFF GLANCE KELLY CUP FINALS(Best-of-7; x-if necessary) Colorado 2, Florida 1 Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Colorado at Florida, 7:30 p.m. 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.TENNISATP WORLD TOUR/WTA TOURFRENCH OPENWednesday at Stade Roland Garros, Paris (seedings in parentheses): Mens Singles Second Round David Gof“ n (8), Belgium, def. Corentin Moutet, France, 7-5, 6-0, 6-1. Gael Mon“ ls (32), France, def. Martin Klizan, Slovakia, 6-2, 6-4, 6-4. Marco Cecchinato, Italy, def. Marco Trungelliti, Argentina, 6-1, 7-6 (1), 6-1. Pablo Carreno-Busta (10), Spain, def. Federico Delbonis, Argentina, 7-6 (0), 7-6 (2), 3-6, 6-4. Roberto Bautista-Agut (13), Spain, def. Santiago Giraldo, Colombia, 6-4, 7-5, 6-3. Novak Djokovic (20), Serbia, def. Jaume Antoni Munar Clar, Spain, 7-6 (1), 6-4, 6-4. Fernando Verdasco (30), Spain, def. Guido Andreozzi, Argentina, 6-3, 6-2, 6-2. Grigor Dimitrov (4), Bulgaria, def. Jared Donaldson, United States, 6-7 (2), 6-4, 4-6, 6-4, 10-8. Matteo Berrettini, Italy, def. Ernests Gulbis, Latvia, 6-2, 3-6, 6-4, 6-3. Kei Nishikori (19), Japan, def. Benoit Paire, France, 6-3, 2-6, 4-6, 6-2, 6-3. Gilles Simon, France, def. Sam Querrey (12), United States, 1-6, 7-6 (3), 6-4, 6-1. Karen Khachanov, Russia, def. Guillermo Garcia-Lopez, Spain, 6-2, 7-6 (7), 6-7 (0), 6-3. Damir Dzumhur (26), Bosnia-Herzegovina, def. Radu Albot, Moldova, 6-3, 6-3, 5-7, 1-6, 7-5. Alexander Zverev (2), Germany, def. Dusan Lajovic, Serbia, 2-6, 7-5, 4-6, 6-1, 6-2.Womens Singles First Round Simona Halep (1), Romania, def. Alison Riske, United States, 2-6, 6-1, 6-1.Second Round Katerina Siniakova, Czech Republic, def. Kateryna Kozlova, Ukraine, 6-7 (4), 6-4, 6-4. Barbora Strycova (26), Czech Republic, def. Ekaterina Makarova, Russia, 6-4, 6-2. Yulia Putintseva, Kazakhstan, def. Jennifer Brady, United States, 6-4, 6-3. Qiang Wang, China, def. Petra Martic, Croatia, 6-1, 6-1. Madison Keys (13), United States, def. Caroline Dolehide, United States, 6-4, 6-1. Naomi Osaka (21), Japan, def. Zarina Diyas, Kazakhstan, 6-4, 7-5. Mihaela Buzarnescu (31), Romania, def. Rebecca Peterson, Sweden, 6-1, 6-2. Elina Svitolina (4), Ukraine, def. Viktoria Kuzmova, Slovakia, 6-3, 6-4. Petra Kvitova (8), Czech Republic, def. Lara Arruabarrena-Vecino, Spain, 6-0, 6-4. Anett Kontaveit (25), Estonia, def. Alexandra Dulgheru, Romania, 7-5, 6-2. Camila Giorgi, Italy, def. Mariana DuqueMarino, Colombia, 6-0, 6-3. Sloane Stephens (10), United States, def. Magdalena Frech, Poland, 6-2, 6-2. Daria Kasatkina (14), Russia, def. Kirsten Flipkens, Belgium, 6-3, 6-3. Maria Sakkari, Greece, def. Carla SuarezNavarro (23), Spain, 7-5, 6-3. Pauline Parmentier, France, def. Alize Cornet (32), France, 6-7 (2), 6-4, 6-2. Caroline Wozniacki (2), Denmark, def. Georgina Garcia Perez, Spain, 6-1, 6-0.Mens Doubles First Round Lukasz Kubot, Poland and Marcelo Melo (1), Brazil, def. Marco Cecchinato, Italy and Marton Fucsovics, Hungary, 6-4, 7-5. Gregoire Jacq, France and Benjamin Bonzi, France, def. Scott Lipsky, United States and Tennys Sandgren, United States, 6-2, 6-4. Nikoloz Basilashvili, Georgia and John Millman, Australia, def. Arthur Rinderknech, France and Florian Lakat, France, 6-3, 3-6, 7-5. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Paolo Lorenzi, Italy and Mischa Zverev, Germany, 6-1, 6-2. Stephane Robert, France and Calvin Hemery, France, def. Donald Young, United States and Matthew Ebden, Australia, 6-2, 4-6, 7-6 (6). Marcel Granollers, Spain and Pablo Cuevas (11), Uruguay, def. Daniel Nestor, Canada and Jeremy Chardy, France, 7-5, 6-2. Steve Johnson, United States and Jack Sock, United States, def. Nicholas Monroe, United States and John-Patrick Smith, Australia, 7-6 (6), 6-4. Nicolas Mahut, France and Pierre Hughes Herbert (6), France, def. Robert Lindstedt, Sweden and Marcin Mat kowski, Poland, 6-4, 3-6, 7-6 (6). Evgeny Donskoy, Russia and Miguel Angel Reyes-Varela, Mexico, def. Aisam Qureshi, Pakistan and Jean-Julien Rojer (7), Netherlands, 6-7 (2), 7-6 (5), 6-4. Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Constant Lestienne, France and Geoffrey Blancaneaux, France, 7-6 (3), 6-3. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, def. Roman Jebavy, Czech Republic and Andrei Vasilevski, Belarus, 7-6 (5), 6-7 (8), 7-6 (2). Feliciano Lopez, Spain and Marc Lopez (12), Spain, def. Andres Molteni, Argentina and Guillermo Duran, Argentina, 6-3, 6-4. Daniele Bracciali, Italy and Andreas Seppi, Italy, def. Philipp Petzschner, Germany and Maximilian Marterer, Germany, 2-6, 7-6 (6), 6-4. Guido Pella, Argentina and Diego Schwartzman, Argentina, def. Antonie Hoang, France and Ugo Humbert, France, 6-3, 6-3. Rajeev Ram, United States and Ivan Dodig (9), Croatia, def. Hans Podlipnik, Chile and Jackson Withrow, United States, 4-6, 6-4, 6-1. James Cerretini, United States and Marcelo Arevalo-Gonzalez, El Salvador, def. JanLennard Struff, Germany and Ben Mclachlan (14), Japan, 6-7 (4), 7-6 (3), 6-3. Divij Sharan, India and Yuki Bhambri, India, def. Fabrice Martin, France and Purav Raja, India, 6-3, 5-7, 6-4. Oliver Marach, Austria and Mate Pavic (2), Croatia, def. Adil Shamasdin, Canada and Sander Arends, Netherlands, 6-2, 6-2.Womens Doubles First Round Kristina Mladenovic, France and Timea Babos (1), Hungary, def. Shuai Zhang, China and Ajla Tomljanovic, Australia, 6-1, 6-4. Kveta Peschke, Czech Republic and Nicole Melichar (13), United States, def. Shuai Peng, China and Christina McHale, United States, 6-4, 2-6, 7-6 (3). Makoto Ninomiya, Japan and Eri Hozumi, Japan, def. Polona Hercog, Slovenia and Alison Van Uytvanck, Belgium, 6-0, 6-4. Yi-Fan Xu, China and Gabriela Dabrowski (5), Canada, def. Fiona Ferro, France and Tessah Andrianja“ trimo, France, 6-3, 6-1. Bethanie Mattek-Sands, United States and Latisha Chan (4), Taiwan, def. Virginie Razzano, France and Jade Suvrijn, France, 6-4, 6-1. Katerina Bondarenko, Ukraine and Aleksandra Krunic, Serbia, def. Abigail Spears, United States and Alicja Rosolska (15), Poland, 7-5, 4-6, 7-6 (2). Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, def. Elena Vesnina, Russia and Jelena Ostapenko (10), Latvia, 1-6, 6-3, 6-4. Svetlana Kuznetsova, Russia and Lucie Safarova, Czech Republic, def. Belinda Bencic, Switzerland and Marketa Vondrousova, Czech Republic, 6-2, 6-4. Ana Isabel Medina Garrigues, Spain and Arantxa Parra Santonja, Spain, def. Alison Riske, United States and Johanna Konta, Britain, 3-6, 6-4, 7-6 (3). Zhaoxuan Yang, China and Hao-Ching Chan (8), Taiwan, def. Su-Wei Hsieh, Taiwan and Andrea Petkovic, Germany, 6-4, 6-4. Tatjana Maria, Germany and Heather Watson, Britain, def. Manon Arcangioli, France and Sherazad Reix, France, 6-3, 6-4. Renata Voracova, Czech Republic and Taylor Townsend, United States, def. Jessika Ponchet, France and Sara Cakarevic, France, 6-4, 6-1. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, def. Alla Kudryavtseva, Russia and Veronika Kudermetova, Russia, 7-5, 6-2. Venus Williams, United States and Serena Williams, United States, def. Shuko Aoyama, Japan and Miyu Kato (14), Japan, 4-6, 6-4, 6-1. Darija Jurak, Croatia and Donna Vekic, Croatia, def. Coco Vandeweghe, United States and Ashleigh Barty (7), Australia, 2-6, 6-4, 6-4. Anastassia Rodionova, Australia and Nadiia Kichenok (16), Ukraine, def. Mandy Minella, Luxembourg and Anastasija Sevastova, Latvia, 3-6, 6-3, 7-5. Aliaksandra Sasnovich, Belarus and Ying-Ying Duan, China, def. Olga Savchuk, Ukraine and Ana Bogdan, Romania, 6-3, 3-6, 6-1. Samantha Stosur, Australia and Anastasia Pavlyuchenkova, Russia, def. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, 6-3, 6-4.Mixed Doubles First Round Matwe Middelkoop, Netherlands and Demi Schuurs, Netherlands, def. Michael Venus, New Zealand and Hao-Ching Chan (6), Taiwan, 6-3, 6-2.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierMarin Cilic (3), Croatia, vs. Hubert Hurkacz, Poland Simona Halep (1), Romania, vs. Taylor Townsend, United States Julien Benneteau, France, vs. Juan Martin Del Potro (5), Argentina Serena Williams, United States, vs. Ashleigh Barty (17), AustraliaCourt Suzanne LenglenGarbine Muguruza (3), Spain, vs. Fiona Ferro, France Malek Jaziri, Tunisia, vs. Richard Gasquet (29), France Rafael Nadal (1), Spain, vs. Guido Pella, Argentina Shuai Peng, China, vs. Caroline Garcia (7), FranceCourt 1Denis Shapovalov (24), Canada, vs. Maximilian Marterer, Germany Maria Sharapova (28), Russia, vs. Donna Vekic, Croatia Pierre Hughes Herbert, France, vs. Jeremy Chardy, France Julia Goerges (11), Germany, vs. Alison Van Uytvanck, BelgiumCourt 3Heather Watson, Britain, vs. Elise Mertens (16), Belgium Marton Fucsovics, Hungary, vs. Kyle Edmund (16), Britain Thomas Fabbiano, Italy, vs. Borna Coric, Croatia Kristina Mladenovic, France and Alexis Musialek, France, vs. Marcel Granollers, Spain and Ana Isabel Medina Garrigues, SpainGOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR MEMORIAL TOURNAMENTSite: Dublin, Ohio Course: Muir“ eld Village GC. Yardage: 7,392. Par: 72. Purse: $8.9 million. Winners share: $1,602,000. Television: Today-Friday, 2:30-6:30 p.m. (Golf Channel); Saturday, 12:30-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS); Sunday, Noon-2:15 p.m. (Golf Channel); 2:30-6 p.m. (CBS). Defending champion: Jason Dufner. Last week: Justin Rose won the Fort Worth Invitational at Colonial. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods, a “ ve-time Memorial winner, is playing for the “ rst time since 2015. In his most recent appearance at Muir“ eld Village, he shot 85 in the third round for his highest score as a professional. ... Justin Thomas debuts as the worlds No. 1 player. Six players have won in their “ rst event at No. 1, most recently Dustin Johnson in Mexico last year. ... The “ eld features eight of the top 10 in the world. ... Thomas, Johnson (No. 2), Justin Rose (No. 3) and Jordan Spieth (No. 5) have a mathematical chance of reaching No. 1. ... Rose is the only player of that group who has never been No. 1. ... Muir“ eld Village, the course built by Jack Nicklaus, has hosted the Ryder Cup (1987), Solheim Cup (1998) and Presidents Cup (2013). ... Rose last week became the “ fth player with multiple victories on the PGA Tour this year, joining Thomas, Bubba Watson, Patton Kizzire and Jason Day. ... Rose was No. 5 last week, making him the “ rst player from the top 10 to win on the PGA Tour since Justin Thomas (No. 4) at the Honda Classic three months ago. Next week: FedEx St. Jude Classic. Online: www.pgatour.com UNITED STATES GOLF ASSOCIATION U.S. WOMENS OPENSite: Birmingham, Ala. Course: Shoal Creek CC. Yardage: 6,693. Par: 72. Purse: $5 million. Winners share: $900,000. Television: Today-Friday, 3-8 p.m. (FS1); Saturday-Sunday, 2-7 p.m. (FOX). Defending champion: Sung Hyun Park. Last week: Minjee Lee won the LPGA Volvik Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: The LPGA Tour has not had a multiple winner through 13 tournaments this year. A year ago, it took until the 16th tournament for a multiple winner. ... Karrie Webb received a special exemption. She is the last player to win back-to-back in the U.S. Womens Open (2000, 2001). ... The U.S. Womens Open is the oldest of the LPGA tournaments on the schedule, dating to 1946 when Patty Berg won. ... The USGA accepted 1,592 entries for the U.S. Womens Open, the “ fth straight year more than 1,500 women applied. ... Pernilla Lindberg won the “ rst major of the year at the ANA Inspiration. That made 11 straight womens majors with a different winner. ... This will be the third USGA championship at Shoal Creek. Buddy Alexander won the 1986 U.S. Amateur and Cameron Peck won the 2008 U.S. Junior. ... Shoal Creek also hosted the PGA Championship in 1984 (Lee Trevino) and 1990 (Wayne Grady). It was in 1990 when the club was criticized for not having black members, which led to the PGA Tour to change its policy on going to courses that didnt allow minority members. Next week: ShopRite LPGA Classic. Online: www.usga.org and www.lpga.com EUROPEAN TOUR ITALIAN OPENSite: Brescia, Italy. Course: Gardagolf CC. Yardage: 7,201. Par: 71. Purse: $7 million. Winners share: $1,166,667. Television: Today-Friday, 4:30 a.m. to 12:30 p.m. (Golf Channel); Saturday-Sunday, 6:3011:30 a.m. (Golf Channel). Defending champion: Tyrrell Hatton. Last week: Francesco Molinari won the BMW PGA Championship. Race to Dubai leader: Patrick Reed. Notes: This is the second event in the Rolex Series, offering at least $7 million in prize money. ... Hatton won last year when the Italian Open was played in October. ... Francesco Molinari, coming off a victory in the BMW PGA Championship, is a two-time winner of the Italian Open. ... Miguel Angel Jimenez, coming off a “ fth-place “ nish in the Senior PGA Championship in Michigan, is in the “ eld. ... Graeme McDowell is playing on a career money exemption. ... Tommy Fleetwood at No. 11 is the “ elds highestranked player. ... Ian Poulter is playing. He won the “ rst of his 12 European Tour title in the 2000 Italian Open. ... David Feherty won his “ rst European Tour event in the 1986 Italian Open in a playoff over Ronan Rafferty. British agent Chubby Chandler “ nished third, one shot ahead of Seve Ballesteros. ... Billy Casper (1975) is the only American to win the Italian Open. Next week: Austrian Golf Open. Online: www.europeantour.com WEB.COM TOUR REX HOSPITAL OPENSite: Raleigh, N.C. Course: TPC Wake“ eld Plantation. Yardage: 7,257. Par: 71. Purse: $650,000. Winners share: $117,000. Television: None. Defending champion: Conrad Shindler. Last week: Cameron Davis won the Nashville Golf Open. Money leader: Sungjae Im. Next week: Rust-Oleum Championship. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONSLast week: Paul Broadhurst won the Senior PGA Championship. Next week: Principal Charity Classic. Schwab Cup leader: Paul Broadhurst. Online: www.pgatour.com/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP POCONO 400Site: Long Pond, Pennsylvania. Schedule: Friday, practice, 11:35 a.m. (FS2), qualifying, 4:15 p.m. (FS2); Saturday, practice, 11:30 a.m. (FS1); Sunday, race, 2 p.m., FS1. Track: Pocono Raceway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Ryan Blaney, starting fourth, won Poconos spring race. Last race: Kyle Busch won at Charlotte, his fourth victory in his last eight races. Fast facts: The win made Busch the only active driver with a win at every current race track in the series. There are 23 tracks in Cup racing in 2018. ...Kevin Harvick has won at 21 of them and Jimmie Johnson has posted “ rst-place “ nishes at 20 tracks. ...Johnsons top-“ ve “ nish last weekend was just his second of the season. ...Busch now has 25 playoff points, one more than Harvick. The pair has dominated the series so far this season, combining to win nine of 13 races. Next race: FireKeepers Casino 400, June 10, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.comNASCAR XFINITY POCONO GREEN 250Site: Long Pond. Schedule: Friday, practice, 1:05 p.m. & 3:05 p.m. (FS2); Saturday, qualifying, 9:35 a.m. (FS1), race, 1 p.m., FS1. Track: Pocono Raceway Race distance: 250 miles, 100 laps. Last year: Brad Keselowski led a race-high 29 laps and took “ rst. Last race: Keselowski won from the pole in Charlotte. Fast facts: Keselowski became just the second driver this season to win both the pole and the race. Blaney also took “ rst after topping quali“ cations in Texas in early April. ... Jason Ratcliff, Christopher Bells crew chief, is suspended for this weekends events after the No. 20 Joe Gibbs Racing car failed a post-race height inspection last week. Bell was also docked 10 points. ...Kaz Grala “ nished 10th in his “ rst race with Fury Racing last week. Grala, 19, had lost his JGL Racing ride earlier this month. Next race: LTI Printing 250, June 9, Michigan International Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast race: Johnny Sauter won from the pole in Charlotte. Next race: Rattlesnake 400, June 8, Texas Motor Speedway, Fort Worth, Texas. Online: www.nascar.comVERIZON INDYCAR DUEL IN DETROITSite: Detroit. Schedule: Friday, practice, 11:20 a.m. & 3:10 p.m.; Saturday, qualifying, 10:55 a.m., race, 3:40 p.m., ABC; Sunday, qualifying, 10:45 a.m., race, 3:30 p.m., ABC. Track: The Raceway at Belle Isle Park (circuit, 2.35 miles). Race distance: 164.5 miles, 70 laps. Last year: Graham Rahal swept both events in Detroit a year ago. Last race: Will Power won the Indy 500 for the “ rst time in his illustrious career. Fast facts: Power not only took home $2.52 million by winning at Indy, he took over the points lead in the series as well. Power now has 243 points, two more than Alexander Rossi. ...Pole winner Ed Carpenter led a racehigh 65 laps, but “ nished second. Carpenter has been on the pole at Indianapolis three times, but has yet to win. Next race: DXC Technology 600, June 9, Texas Motor Speedway, Fort Worth, Texas. Online: www.indycar.com FORMULA ONELast race: Daniel Ricciardo won in Monte Carlo. Next race: Canadian Grand Prix, June 10, Gilles Villeneuve Circuit, Montreal, Canada. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING ROUTE 66 NATIONALSSite: Elwood, Illinois. Schedule: Friday, qualifying, 6 & 8:30 p.m.; Saturday, qualifying, 4 & 6:45 p.m.; Sunday, “ nals, 3:45 p.m. Track: Route 66 Raceway. Last year: Steve Torrence was the Top Fuel winner in 2017 in Chicago. Last race: Clay Millican took “ rst in Top Fuel in Topeka. Fast facts: Ron Capps (Funny Car), Drew Skillman (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won last year at Route 66 Raceway. .. Five of Tony Schumachers 83 Top Fuel wins came in Chicago. But the eighttime world champion has yet to win in 2018 despite a pair of “ nal-round appearances. ...Torrence has a 95-point lead over Millican and a 125-point advantage over Schumacher in the standings. Next race: Virginia Nationals, June 8-10, Virginia Motorsports Park, Dinwiddie, Virginia. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday, Rumble in Michigan, 1-96 Speedway, Lake Odessa, Michigan; Saturday, Badger 40, Wilmot Raceway, Wilmot, Wisconsin. Online: www.woosprint.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 8 3 2 26 27 17 Columbus 7 3 4 25 18 10 New York City FC 7 3 3 24 26 19 New York Red Bulls 7 3 1 22 26 12 Orlando City 6 5 1 19 22 20 New England 5 4 4 19 22 19 Philadelphia 5 5 3 18 15 16 Chicago 4 7 2 14 18 24 Toronto FC 3 7 1 10 14 20 Montreal 3 10 0 9 14 29 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 4 25 24 13 Los Angeles FC 6 3 3 21 24 19 Portland 6 3 2 20 19 17 FC Dallas 5 1 5 20 17 11 Houston 5 3 3 18 26 18 Vancouver 4 5 5 17 19 27 Los Angeles Galaxy 5 6 1 16 16 19 Minnesota United 5 7 1 16 16 22 Real Salt Lake 5 6 1 16 15 25 San Jose 2 7 3 9 18 23 Seattle 2 6 2 8 7 12 Colorado 2 7 2 8 13 20 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 1, New England 1, tie Philadelphia 3, Chicago 1 Houston at Real Salt Lake, late FC Dallas at LA Galaxy, lateFridays GameVancouver at Colorado, 9 p.m.Saturdays GamesLos Angeles Galaxy at Portland, 5 p.m. Houston at Montreal, 7:30 p.m. New York at New England, 7:30 p.m. Orlando City at New York City FC, 7:30 p.m. Philadelphia at Atlanta United FC, 7:30 p.m. Toronto FC at Columbus, 7:30 p.m. Los Angeles FC at FC Dallas, 8 p.m. San Jose at Chicago, 8:30 p.m. Seattle at Real Salt Lake, 9:30 p.m.Sundays GameMinnesota United at Sporting Kansas City, 8:30 p.m. NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 8 0 2 26 19 9 Seattle 5 2 2 17 13 8 Orlando 4 3 3 15 16 13 Portland 4 3 3 15 14 12 Houston 3 4 4 13 12 16 Chicago 2 3 6 12 14 16 Utah 2 2 5 11 7 7 Washington 2 6 2 8 10 15 Sky Blue FC 0 7 1 1 5 14 3 points for victory, 1 point for tie.Wednesdays GameNorth Carolina at Portland, lateSaturdays GamesChicago at Washington, 3:30 p.m. Utah at Sky Blue, 7 p.m.Sundays GamesNorth Carolina at Houston, 6:30 p.m. Orlando at Seattle, 9 p.m.COLLEGE SOFTBALLNCAA DIVISION I WORLD SERIESAt ASA Hall of Fame Stadium, Oklahoma City(Double elimination; x-if necessary) TodayGame 1 „ Oregon (52-8) vs. Arizona State (48-11), noon Game 2 „ Oklahoma (55-3) vs. Washington (49-8), 2:30 p.m. Game 3 „ Florida (55-9) vs. Georgia (48-11), 7 p.m. Game 4 „ UCLA (56-5) vs. Florida State (5211), 9:30 p.m.FridayGame 5 „ Game 1 winner vs. Game 2 winner, 7 p.m. Game 6 „ Game 3 winner vs. Game 4 winner, 9:30 p.m.SaturdayGame 7 „ Game 1 loser vs. Game 2 loser, noon Game 8 „ Game 3 loser vs. Game 4 loser, 2:30 p.m. Game 9 „ Game 6 loser vs. Game 7 winner, 7 p.m. Game 10 „ Game 5 loser vs. Game 8 winner, 9:30 p.m.SundayGame 11 „ Game 5 winner vs. Game 9 winner, 1 p.m. Game 12 „ Game 6 winner vs. Game 10 winner, 3:30 p.m. x-Game 13 „ Game 5 winner vs. Game 9 loser, 7 p.m. x-Game 14 „ Game 6 winner vs. Game 10 loser, 9:30 p.m. NOTE: If only one game is necessary, it will be played at 7 p.m.Championship Series (Best-of-3)Monday: Teams TBD, 7 p.m. Tuesday, June 5: Teams TBD, 8 p.m. x-Wednesday, June 6: Teams TBD, 8:30 p.m.COLLEGE BASEBALLCOLLEGIATE BASEBALL POLLThe Collegiate Baseball poll, with records through May 27, total points and previous ranking. Voting is done by coaches, sports writers and sports information directors: Record Pts Prv 1. Oregon State 44-10-1 494 3 2. Clemson 45-14 493 4 3. Stanford 44-10 491 1 4. Florida 42-17 489 2 5. North Carolina 38-18 486 5 6. Mississippi 46-15 483 7 7. Georgia 37-19 480 6 8. Southern Mississippi 43-16 477 11 9. North Carolina State 40-16 475 8 10. Arkansas 39-18 473 9 11. Duke 40-15 471 10 12. Texas 37-20 469 12 13. Texas Tech 39-17 468 13 14. Minnesota 41-13 466 15 15. Florida State 43-17 464 16 16. Stetson 45-11 462 17 17. Coastal Carolina 42-17 460 24 18. East Carolina 43-16 457 28 19. South Carolina 33-24 455 14 20. St. Johns 39-15 453 18 21. Louisville 43-17 450 25 22. Tennessee Tech 48-9 447 19 23. UCLA 36-19 445 21 24. Houston 36-23 443 22 25. Baylor 36-19 441 NR 26. Connecticut 35-20-1 439 26 27. Purdue 37-19 438 27 28. Cal St. Fullerton 32-23 436 NR 29. Missouri St. 39-15 434 30 30. Washington 30-23 431 NRNCAA DIVISION I REGIONALSAll times EasternDouble Elimination; x-if necessaryAt Boshamer Stadium, Chapel Hill, N.C. FridayGame 1 „ N.C. A&T (32-23) at North Carolina (38-18), 2 p.m. Game 2 „ Purdue (37-19) vs. Houston (3623), 7 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, 1 p.m. Game 4 „ Game 1 winner vs. Game 2 winner, 6 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, 1 p.m. Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Doak Field at Dail Park, Raleigh, N.C. FridayGame 1 „ Auburn (39-21) vs. Northeastern (36-19), 2 p.m. Game 2 „ Army (36-22) at N.C. State (40-16), 7 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, 2 p.m. Game 4 „ Game 1 winner vs. Game 2 winner, 7 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, 2 p.m. Game 6 „ Game 4 winner vs. Game 5 winner, 7 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 7 p.m.At Lewis Field at Clark-LeClair Stadium, Greenville, N.C. FridayGame 1 „ South Carolina (33-24) vs. Ohio State (36-22), 2 p.m. Game 2 „ UNC Wilmington (37-21) at East Carolina (43-16), 7 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, noon Game 4 „ Game 1 winner vs. Game 2 winner, 5 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, noon Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Doug Kingsmore Stadium, Clemson, S.C. FridayGame 1 „ Vanderbilt (31-25) vs. St. Johns (39-15), noon Game 2 „ Morehead State (37-24) at Clemson (45-14), 6 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, TBA Game 4 „ Game 1 winner vs. Game 2 winner, TBASundayGame 5 „ Game 3 winner vs. Game 4 loser, TBA Game 6 „ Game 4 winner vs. Game 5 winner, TBAMondayx-Game 7 „ Game 4 winner vs. Game 5 winner, TBAAt Springs Brooks Stadium, Conway, S.C. FridayGame 1 „ UConn (35-20-1) vs. Washington (30-23), noon Game 2 „ LIU Brooklyn (31-24) at Coastal Carolina (42-17), 6 p.m.SaturdayGame 3 „ Game 1 loser vs. Game 2 loser, noon Game 4 „ Game 1 winner vs. Game 2 winner, 6 p.m. 2 0 1 8 0 5 3 1 s p r t 0 5 p d f 1 3 1 M a y 1 8 0 3 : 0 2 : 4 9

PAGE 30

In each of the past two seasons, Martin has led the Bucs in carries, but not in yards, and this stands out because in the previous 40 seasons of the Bucs history, that never happened once. Normally, if you struggle to get yards, other people get the carries, much sooner than the Bucs chose to do so. Across the NFL, the Bucs have done that twice in the past two years; the other 31 teams have done it a combined three times. In all those cases, the guy who did lead the team in carries is no longer with the team „ see Miamis Jay Ajayi, Tennessees DeMarco Murray and Carolinas Jonathan Stewart last year. We also noticed that other Tampa Bay running backs seemed to fare better than Martin behind the same Bucs offensive line. Martin averaged 2.94 yards per carry, while the Bucs as a whole averaged 3.71 yards per carry. We went through all 32 teams, comparing the team rushing average with the average of the player who had the most carries. Its not hugely telling either way. Only two teams had a larger gap between their top ballcarrier and their team average „ the Panthers averaged 4.29 yards, while Stewart (again, now gone) averaged just 3.43; the Packers averaged 4.47 yards, while Jamaal Williams averaged 3.63. The Bucs had the next-biggest gap at 0.77 yards per carry. In each of the last two years, Martin has averaged a full yard less per carry than the back who ultimately outgained him on fewer carries. Last year, Peyton Barber got 3.9 yards per carry, and in 2016, Jacquizz Rodgers got 4.3, each running behind the same offensive lines that Martin did. This average-gap stat doesnt point to success or failure. A mobile QB can raise a teams yards per carry quite a bit, as with Carolinas Cam Newton or Seattles Russell Wilson. Wilson managed to lead the Seahawks in carries and rushing yards last year „ he averaged 2.19 yards more per carry than Seattle did as a team. Dion Lewis averaged 0.76 more yards per carry than the Patriots as a team, and Todd Gurley averaged 0.38 yards more than the Rams as a whole, but in between are two teams (Ravens, Giants) that werent particularly great. The Bucs used a second-round pick on USCs Ronald Jones, who comes in with a reputation for big-play ability, having 12 different games in college where he had a run of 40 yards or longer. We posted a stat from Todd Monken two weeks ago, detailing how the Bucs longest rushing touchdown of 2017 was ƒ 2 yards. The other seven, all season long, were all 1 yard each. Every other team in the NFL had a rushing touchdown of at least 12 yards. Jones, by comparison, had 19 rushing touchdowns last year, and thats totally with the benefit of running against Pac-12 defenses all year. His touchdowns included runs of 16, 37, 23, 86, 67 and 64 yards; in all, he rushed for 353 yards on touchdowns last season, and now joins a team that rushed for 9 yards on touchdowns in its 16 games. Page 6 SP www.yoursun.com Thursday, May 31, 2018 / The SunCOLLEGE SOFTBALL: World SeriesBUCSFrom Page 1Nishikori got past Benoit Paire of France 6-3, 2-6, 4-6, 6-2, 6-3. A reporter asked Zverev about what he told himself while trailing in order to turn his match around. The 21-year-old German scoffed at the premise. I mean, you guys make it sound like we think about it, really. We dont. We just try to play and win each point, each game. Being two sets to one down is like being a set (behind) in a three-set match. Were not going to overthink it: Oh, Im two sets to one down. What am I going to do? How am I going to play the next point?Ž he responded. We try to play our best. We try to maybe change a few tactics and see how we can win the next point and the next game.Ž The lengths, if not quality, of those matches were what amounted to on-court intrigue on Day 4 at the clay-court major, because there really was little in the way of stunning outcomes. The only top-16-seeded man or woman who lost was No. 12 Sam Querrey of the U.S., and hes only once been as far as the third round in 12 appearances at Roland Garros. Among the women, No. 1 Simona Halep shook off a slow start in a postponed first-round match to defeat Alison Riske of the U.S. 2-6, 6-1, 6-1, while second-round winners included reigning major champions Caroline Wozniacki and Sloane Stephens, along with No. 4 Elina Svitolina, No. 8 Petra Kvitova and No. 13 Madison Keys. So perhaps the most meaningful moments around the grounds came inside the main interview room as Djokovic discussed his state of mind as he tries to regain his previous status in tennis. He sat out the last half of 2017 because of a painful right elbow, tried to return in January, then decided to have an operation in February. Djokovic arrived at Roland Garros with a 10-7 record this season. He was at .500 until showing signs of a resurgence by getting to the Italian Open semifinals on red clay before losing to 10-time French Open champion Rafael Nadal. Best practice that you can have is a match. I havent had too many matches, and I really never thought that Im going to be challenged in that way, mentally „ that I need matches in order to get confidence. But obviously Im learning something new, and, yeah, thats the case,Ž said Djokovic, who hasnt won a Grand Slam title since claiming his fourth in a row at the 2016 French Open. At times, I do lose maybe a comfort level on the court and confidence, and thats something that Im still building gradually, obviously,Ž he continued. The more matches I play, the better it is. The more I win, of course, the better it is. Hopefully that can keep going.ŽTENNISFrom Page 1AP PHOTOOklahomas Lea Wodach, left, and Paige Parker react after retiring Arkansas in a super regional game Saturday in Norman, Okla. By CLIFF BRUNTAssociated PressOKLAHOMA CITY „ The two-time defending national softball champion Oklahoma Sooners might be better than ever. The Sooners blew through the competition to post a 55-3 record and return to the Womens College World Series. The offense, led by freshman power hitter Jocelyn Alo and junior infielder Sydney Romero, led the nation in scoring. Star pitchers Paige Parker and Paige Lowary were exceptional again, helping the Sooners rank second nationally in ERA. Oklahoma backs up its pitchers by leading the nation in fielding percentage. Now, the fourthseeded Sooners are trying to join UCLA (1988-90) as the only programs to win three straight. Oklahoma will open World Series play Thursday against No. 5 Washington (49-8). The Sooners want to approach the tournament as if they are chasing their first title. I think the key is not feeling like youre marked,Ž Oklahoma coach Patty Gasso said. We dont think that way. We dont play that way, because theres a lot of teams out there that could say just with the tradition that they have that X on their back. But we just try to go out and give it our best every day.Ž In other games Thursday, top-seeded Oregon (52-8) will play Pac-12 rival and No. 8 Arizona State (48-11), No. 2 Florida (55-9) will play No. 7 Georgia (48-11), and No. 3 UCLA (56-5) will face No. 6 Florida State (52-11).Oklahoma seeks third straight national titleBy SAMUEL PETREQUINAssociated PressPARIS „ Sloane Stephens has dropped only six games in her first two matches at the French Open. Those victories have impressed former U.S. Davis Cup captain Patrick McEnroe, who now believes the reigning U.S. Open champion can claim a second Grand Slam title at Roland Garros. Just FYI. Sloane Stephens is winning this tournament,Ž McEnroe tweeted after Stephens dispatched qualifier Magdalena Frech 6-2, 6-2 in just over an hour on Wednesday. The 10th-seeded American player, who never got past the fourth round in her six previous appearances at the tournament, is more cautious. She missed the tournament last year and went through a stretch of poor results after winning at Flushing Meadows. She knows getting carried away would be a big mistake. Thats so sweet, that was nice of him,Ž Stephens said about McEnroes tweet. I mean, I cant predict the future, I dont know. I would love to. Well see next Saturday.Ž There is a very long way to go for Stephens, who has yet to meet top contenders in Paris. She will face a more serious test in the third round against Camila Giorgi of Italy, who has lost only eight games in the first two matches. Giorgi has beaten Stephens twice in their three meetings, including a 6-3, 6-0 rout in Sidney this year on hard court. Stephens does not give too much importance to that result, though, as it came during her postU.S. Open struggles following a knee injury. I was coming out of an injury and tried to get my season started,Ž she said. After winning in New York, Stephens did not win a match for the rest of the season. She was beaten in the first round at the Australian Open in January and struggled with her tennis until March when she won the title in Miami. So for now in Paris, Stephens is just happy to feel good.Ž As for McEnroes prediction, just wait and see.TENNIS: French OpenUS Open champion Stephens in good form at French Open AP PHOTOSloane Stephens of the U.S. clenches his fist after scoring a point against Polands Magdalena Frech during their second round match of the French Open Wednesday in Paris, France. By DOUG FERGUSONAssociated PressDUBLIN, Ohio „ The two biggest figures at the Memorial, Jack Nicklaus and Tiger Woods, managed to carve out some private time at the back of the 10th tee amid a mass of people Wednesday at Muirfield Village. Some of it was just catching up. The two most prolific winners of major championship had not seen each other since April at the Masters. And the tournament host had some encouraging words. Nicklaus complimented Woods on his swing, and then told him what Woods has felt for the last few months. He was saying that my swing is starting to look a little bit better,Ž Woods said. And I said, Yeah, Im really not that far away, and he totally agreed. He just kept urging me to be patient with it because he could see that Ive made some pretty big strides this year, and not far away from putting it all together.Ž The Memorial presents such an opportunity. Woods has won at the course Jack built a record five times. The most recent victory was in 2012, when he took command from behind the 16th green by turning a potential bogey into a chip-in birdie that Nicklaus still thinks is one of the best shots he ever saw. The most recent appearance? Thats different. Woods last played the Memorial in 2015. In the last few months before a series of back surgeries, Woods shot 85 in the third round, the worst score of his career. Because an uneven number of players made the cut, Woods teed off Sunday morning as a single and shot 74.GOLF: The MemorialWoods hopes hes close to putting his game together Associated PressPHOENIX „ The dead line for college players to withdraw from the NBA draft has a widespread impact, from the individuals involved to their families to the teams who may select them in June. The decisions made on Wednesdays deadline also will have a lasting effect on the 2018-19 college basketball season. Teams losing key players will have to find replacements, possibly ending up in rebuilding mode. Teams who get their stars back will be eyeing NCAA Tournament runs.WINNERSAUBURN. Not only did coach Bruce Pearl pull together one of the nations top recruiting classes despite the program being caught up in an FBI investigation, he will have three of his top underclassmen back. Bryce Brown, Jared Harper and Austin Wiley all opted to withdraw from the draft, possibly putting the Tigers in position to contend for an SEC title.NORTH CAROLINA. Luke Maye, an AP third-team All-American, decided to come back after testing the NBA waters, giving the Tar Heels three returning starters to go with the programs best recruiting class in years. He averaged 16.9 points and 10.1 rebounds last season.FLORIDA. The Gators faced the prospect of losing their leading scorer from last season when Jalen Hudson declared for the draft. He didnt hire an agent and announced Tuesday that hes coming back for his senior season, which should help Florida remain competitive in the SEC.LOSERSVILLANOVA. The 2018 national champions will have to defend their title without four key players who left early. The Wildcats knew theyd lose national player of the year Jalen Brunson and Mikal Bridges after both signed with agents. Final Four most outstanding player Donte DiVincenzo and Omari Spellman joined them, both saying they will remain in the draft.MARYLAND. The Terps knew the yd be without Justin Jackson after he signed with an agent. The return of Kevin Huerter could have softened the blow some, but the sharpshooting forward opted on Wednesday to remain in the draft, leaving Maryland without its top two players. COLLEGE BASKETBALL: 2018-19 SeasonDraft decisions to have huge impact on 2018-19 season

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 111 10.93 +21.4AAR AIR .30 .7 26 47.97 33.92 141 45.22 +15.1ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2792 23.11 -13.8ABM ABM .70 2.4 18 45.12 28.54 1435 29.15 -22.7ADT Inc n ADT ... ... ... 9.12 6.93 2222 7.67 -1.9sAES Corp AES .52 4.1 12 12.50 9.86 7856 12.67 +17.0AFLAC s AFL 1.04 2.3 14 46.19 37.28 3894 45.56 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 115 19.02 +.1AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.51 +.6AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 8 25.35 +.1AGCO AGCO .60 .9 28 75.95 58.12 830 65.03 -9.0AH Belo AHC .32 6.8 ...dd 5.80 4.35 19 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 23666 4.58 -19.1AMC Ent AMC .80 5.4 ...dd 25.58 10.80 1317 14.85 -1.7AMCON DIT .72 .8 11 113.60 80.95 0 95.06 -2.9AMN Hlth AMN ... ... 22 68.20 34.71 417 56.45 +14.6ARC Docu ARC ... ... 13 4.84 1.91 217 1.97 -22.7ASA Gold ASA .04e .4 ...q 12.99 10.12 20 10.47 -7.5AT&T Inc T 2.00f 6.1 12 39.80 31.17 23531 32.57 -16.2AT&T 66 n TBB ... ... ... 26.72 24.47 630 25.03 -4.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 323 6.36 -17.6AU Optron AUO .18e ... ... 5.35 3.72 580 4.24 +1.9AVX Cp AVX .46 3.0 ...dd 20.22 14.51 167 15.52 -10.3AXA EqH n EQH ... ... ... 22.00 20.39 4279 21.44 +.2AZZ Inc AZZ .68 1.6 20 58.20 39.50 147 43.50 -14.9Aarons AAN .12 .3 9 49.77 34.29 537 41.15 +3.3AbbottLab ABT 1.12 1.8 28 64.60 45.92 5898 62.07 +8.8AbbVie ABBV 3.84f 3.7 18 125.86 66.88 31137 103.01 +6.5AberFitc ANF .80 3.1 ...dd 29.20 8.81 2332 25.74 +47.7AbdAsPac FAX .42 9.4 ...q 5.29 4.42 719 4.49 -8.0AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 24 6.09 -4.4AbdnChile CH .58e 6.8 ...q 9.64 7.07 195 8.55 -4.3AbdGlbInc FCO .84 10.4 ...q 9.48 8.04 31 8.09 -8.3AbdEMSmC 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 3 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 4.2 22 30.63 21.34 931 25.73 -6.0Accenture ACN 2.66 1.7 27 165.58 119.10 1578 156.03 +1.9AccoBrds ACCO .24 1.8 23 13.98 10.35 384 13.20 +8.2AcmeU ACU .44 2.0 20 29.10 19.00 12 22.00 -6.0AcornInt rs ATV ... ... ... 38.86 9.33 48 30.94 +75.4ActiniumP ATNM ... ... ...dd 1.50 .33 528 .37 -44.3Act 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 10 21.61 +1.1Actuant ATU .04 .2 75 27.95 21.50 474 24.05 -4.9Acuity AYI .52 .4 14 208.83 109.98 583 121.52 -31.0Acushnet n GOLF ... ... ... 24.70 15.16 204 24.20 +14.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 125 15.31 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 86 20.20 +1.8AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 45.18 +3.9Adecaogro AGRO ... ... ... 11.15 7.20 782 8.02 -22.4Adient n ADNT 1.10 2.1 ... 86.42 52.52 321 53.07 -32.6AdtalemGl ATGE .36 .8 19 50.15 30.15 351 47.50 +13.0AdvAuto AAP .24 .2 23 137.00 78.81 1224 128.53 +28.9AdvDisp n ADSW ... ... ... 25.71 21.50 304 23.55 -1.6sAdvDrainS WMS .32f 1.1 25 29.00 17.90 1117 30.00 +25.8Advansx n ASIX ... ... ... 46.51 28.60 175 37.53 -10.8AdvOil&Gs AAV ... ... 5 7.35 2.70 113 2.90 -32.6AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.38 -3.1AdvCCvII AGC .56 9.9 ...q 6.49 5.40 70 5.68 -5.2AdvClEnh LCM .84 10.7 ...q 8.87 7.73 71 7.83 -6.1AdSDorWr AADR .32e .6 ...q 64.00 45.81 23 57.63 -2.1AdvPerHY HYLD 3.54e 9.7 ...q 37.20 35.62 28 36.56 +1.1AdSNewT n FNG ... ... ... 24.13 19.60 11 21.42 -.2AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.58 -1.4AdvSmCap SCAP ... ... ... 38.81 30.53 37.26 +6.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 17 48.00 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 11 31.23 +1.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 68.63 -3.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.38 -1.9AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 2 31.09 AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 53.89 +.8AdvActBear HDGE ... ... ...q 8.91 7.43 92 8.04 +2.6Aecom ACM ... ... 11 39.90 30.15 1218 33.45 -10.0AegeanMP ANW .08 2.6 8 6.33 1.75 227 3.10 -27.9Aegon AEG .25e 4.0 ... 7.48 4.81 1738 6.25 -.8Aegon cap AEH 1.59 6.1 ... 26.32 25.40 33 26.07 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 22 26.05 +.4Aegon t AEB .77 3.1 ... 25.35 23.55 17 24.43 +1.0Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.50 861 55.60 +5.7Aerocntry ACY ... ... 3 17.34 10.10 0 14.80 -2.9AerohiveN HIVE ... ... ...dd 6.50 3.02 202 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.17 328 29.66 -4.9Aetna AET 2.00 1.1 17 194.40 145.34 1342 177.87 -1.4AffilMgrs AMG 1.20 .7 13 216.99 155.69 538 160.86 -21.6Agilent A .60 1.0 74 75.00 57.92 1731 62.69 -6.4Agnico g AEM .44 ... 43 51.86 37.35 753 45.35 -1.8sAgreeRlt ADC 2.16f 4.1 24 53.65 43.74 267 53.12 +3.3Air Inds AIRI .60 36.1 ... 2.78 1.15 25 1.66 -1.8AirLease AL .40 .9 6 50.70 35.75 285 44.40 -7.7AirProd APD 4.40 2.7 24 175.17 140.78 602 163.03 -.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 535 21.40 -8.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 30 25.11 -5.5AlamoGp ALG .44f .5 25 120.58 85.40 81 95.15 -15.7AlamosGld AGI .02 .4 ... 8.58 4.83 1179 5.47 -16.0AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2425 60.28 -18.0AlbnyIn AIN .68 1.1 47 68.85 49.10 74 61.75 +.5Albemarle ALB 1.34f 1.4 20 144.99 86.75 1241 93.59 -26.8Alcoa Cp AA ... ... 45 62.35 29.55 1664 48.54 -9.9AlexB Inc ALEX .28 1.3 30 30.35 20.83 369 21.82 -21.3Alexanders ALX 18.00 4.6 ... 437.35 332.98 9 389.00 -1.7AlexREE ARE 3.60 2.9 31 134.37 114.00 1179 125.33 -4.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 353 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.53 128 9.91 -11.2Alibaba BABA ... ... 59 206.20 123.87 13909 197.98 +14.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 178 1.71 -53.4AllegCp Y ... ... ...cc 639.42 521.07 137 574.89 -3.6AllegTch ATI ... ... ...dd 30.25 15.79 2034 28.17 +16.7Allegion ALLE .84 1.1 ... 89.81 73.85 604 79.21 -.4Allergan AGN 2.88 1.9 9 256.80 142.81 4248 151.52 -7.4Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 202 77.76 +4.6AlliCAMun AKP .70 5.4 ...q 14.02 12.49 36 13.06 -3.9AlliData ADS 2.28 1.1 14 278.33 192.02 374 213.30 -15.9AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 186 12.66 -5.5AlliOne rs AOI ... ... ...dd 30.70 9.85 147 21.10 +59.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 154 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 28.60 22.50 220 28.40 +13.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2353 41.44 -2.7AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 175 6.89 -2.0AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 203 6.02 -3.1AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 204 12.96 -.7AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 110 21.85 +3.4Allz24Tgt n CBH ... ... ... 10.05 8.75 37 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.5 ...q 23.82 20.03 455 23.46 +7.4AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 7 25.70 +.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 1122 42.15 -2.1Allstate ALL 1.84 1.9 14 105.36 85.57 2107 94.37 -9.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 9 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 45 26.14 -.4Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 23 25.81 -.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 79 26.15 -.4Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 7 26.25 -1.3AllyFincl ALLY .52 2.0 11 31.29 18.66 7401 25.75 -11.7AlmadM n AAU ... ... ... 1.53 .70 102 .71 -30.7AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 60 31.13 +1.4AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.78 2 31.94 -3.4AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 30.72 +1.2sAlpMoUSQ QMOM ... ... ... 31.67 24.73 0 31.80 +11.2AlpArcVl n VMOT ... ... ... 31.39 24.95 39 29.74 +2.6AlphaPro APT ... ... 17 4.25 2.75 43 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 5 43.70 -2.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 69.66 +.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 27.72 +10.0AlpBzSoMed BUZ ... ... ... 36.29 27.87 35.27 +10.1AlpsRivFlex RFFC ... ... ... 35.25 30.68 1 33.86 -2.5Alps RivDiv RFDA ... ... ... 33.92 28.16 2 32.30 +2.0AlpRvrCare RFCI ... ... ... 26.24 23.73 4 24.03 -2.7AlpRivUncn RFUN ... ... ... 26.57 25.02 3 25.13 -3.5AlpSprtJG SGDJ ... ... ...q 38.94 27.95 30 29.78 -11.4AlpMedBrk SBIO ... ... ...q 37.83 25.17 98 37.47 +14.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 12 19.78 -4.5AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 4 36.39 +.4AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 13 22.96 -9.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 21 21.83 -5.4AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 44 27.98 -2.3AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 9 43.56 +4.8AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 13 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 79 44.77 -2.2AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 11076 10.31 -4.4Alteryx n AYX ... ... ... 39.21 17.77 610 33.55 +32.8Altice n ATUS ... ... ...dd 35.29 16.25 3434 19.35 -8.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.10 -16.5AltisResid RESI .60 5.8 ...dd 14.26 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 7187 56.59 -20.8AlumChina ACH ... ... ... 23.54 11.26 52 12.77 -28.8ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 18 19.48 -5.4AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 9 20.24 -7.4AmTrF pfC AFSIpC 1.91 9.5 ... 25.57 14.91 6 20.12 -10.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.50 -5.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 7 22.45 -2.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 12 25.41 -1.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 9 24.15 -3.4AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 14 20.18 -9.1AmberRd AMBR ... ... ...dd 10.29 6.14 50 9.15 +24.7Ambev ABEV .05e 1.0 9 7.43 5.16 29156 5.26 -18.6Ameren AEE 1.83 3.1 21 64.89 51.89 1344 59.39 +.7Ameresco AMRC ... ... 20 13.20 5.25 119 12.25 +42.4tAMovilL AMX .17e 1.1 11 19.91 15.60 3506 15.61 -9.0tAmMovl A AMOV ... ... ... 19.87 15.52 3 15.50 -8.9AmAssets AAT 1.08f 3.0 23 41.69 30.62 303 36.28 -5.1AmAxle AXL ... ... 4 20.27 13.38 2036 15.71 -7.8AmCampus ACC 1.84f 4.6 39 49.26 34.52 1303 40.27 -1.9AEagleOut AEO .55f 2.4 20 23.23 10.23 9333 22.61 +20.3AEP AEP 2.48 3.6 18 78.07 63.32 2940 68.00 -7.6sAEqInvLf AEL .24f .7 21 35.79 23.02 873 35.72 +16.2AmExp AXP 1.40 1.4 15 103.24 78.29 3032 98.99 -.3AFnclGrp AFG 1.40 1.3 19 121.69 95.19 606 111.78 +3.0AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 25.91 -1.2AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.49 -2.8AHm4Rent AMH .20 1.0 ... 23.23 18.39 1168 19.99 -8.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 6 25.09 -8.4AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 8 24.99 -6.7AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 8 23.20 -7.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 23.61 -7.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4317 53.07 -10.9AmLorain ALN ... ... ...dd .52 .14 36 .18 +.6AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 263 10.40 -22.1AmrRlty ARL ... ... ...dd 21.57 8.00 1 13.68 +6.5AmRenAs n ARA ... ... ... 24.07 9.91 76 14.77 -15.1AmShrd AMS ... ... 13 4.25 2.25 2 2.75 +5.9AmStsWtr AWR 1.02 1.8 31 60.00 46.62 161 57.50 -.7AmTower AMT 3.08f 2.2 40 155.28 125.24 1848 137.83 -3.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.00 56 21.85 +11.2AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 622 84.21 -8.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 144 40.87 -11.6Ameriprise AMP 3.60f 2.6 12 183.90 120.11 973 139.51 -17.7AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 903 84.13 -8.4Ametek AME .36 .5 31 79.32 59.56 1414 74.71 +3.1AmiraNatF ANFI ... ... ... 7.05 1.62 154 2.38 -42.9Ampco AP ... ... ...dd 18.60 8.49 24 9.70 -21.8Amphenol APH .92f 1.1 35 93.62 72.35 957 87.57 -.3AmpioPhm AMPE ... ... ... 4.95 .38 978 1.90 -53.3AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 28.25 -2.6AmplOil n AMLX ... ... ... 15.17 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 108 1.15 +13.9Amrep AXR ... ... 9 7.71 6.20 1 6.94 -1.1Anadarko APC 1.00 1.4 82 72.70 39.96 4840 70.49 +31.4Anadrk 18 AEUA 3.75 11.5 ... 44.93 28.60 131 32.56 -6.1Andeavor ANDV 2.36 1.6 42 147.28 84.20 1765 145.85 +27.6AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 851 42.97 -7.0Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.13 -.3AnglogldA AU ... ... ... 12.40 8.02 2708 8.59 -15.7ABInBev BUD 3.19e 3.4 23 126.50 91.70 1955 94.15 -15.6Anixter AXE ... ... 14 88.85 56.25 187 61.90 -18.6Annaly NLY 1.20 11.3 12 12.73 9.95 10676 10.62 -10.7Annaly pfC NLYpC 1.91 7.4 ... 26.34 25.00 17 25.79 +1.2Annaly pfD NLYpD 1.88 7.3 ... 26.27 24.06 23 25.55 +.7Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 84 24.04 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 148 25.43 -1.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.57 14.85 630 18.89 -4.2AnteroMid AM 1.56f 5.2 23 35.10 24.20 1871 29.76 +2.5AnteroRes AR 1.00 5.3 40 22.68 16.31 3148 19.04 +.2Anthem ANTM 3.00 1.3 15 267.95 179.40 892 231.58 +2.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 476 5.14 -5.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 26.13 -1.2Anwrth pfB ANHpB 1.56 5.9 ... 30.92 24.60 0 26.46 -3.6Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.06 -.4Aon plc AON 1.60f 1.1 28 152.78 129.82 750 140.23 +4.6Apache APA 1.00 2.5 26 51.21 33.60 3104 40.71 -3.6AptInv AIV 1.52 3.7 ...cc 46.72 37.97 938 40.82 -6.6AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 3 26.27 -4.1ApolloCRE ARI 1.84 9.8 11 19.26 17.56 888 18.71 +1.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 11 25.59 -.9ApolloGM APO 1.95e 6.2 11 37.35 25.61 606 31.48 -5.9ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 57 25.36 -3.5ApolG pfB APOpB 1.59 6.4 ... 257 24.83 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 5 25.28 -3.0ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 75 16.68 +2.8ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 52 15.86 +.7AppHReit n APLE 1.20 6.2 30 20.19 16.72 1144 19.21 -1.5ApldIndlT AIT 1.20 1.7 19 75.40 54.00 234 70.30 +3.2Aptargrp ATR 1.28 1.4 27 96.39 79.97 259 93.96 +8.9Aptiv APTV .22 .2 19 98.79 70.51 1273 96.47 +13.7AquaAm WTR .82 2.3 26 39.55 32.30 616 35.69 -9.0Aquantia n AQ ... ... ... 18.49 9.60 186 11.94 +5.4Acquavnt n WAAS ... ... ... 17.70 10.87 41 14.42 -7.1Aramark ARMK .42 1.1 20 46.09 36.29 1008 39.10 -8.5sArborRT ABR 1.00f 10.5 8 9.56 7.88 516 9.53 +10.3Arbor 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 25.22 -1.3ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 4 25.90 -1.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 8697 32.23 -.2ArchCoal ARCH 1.60 1.9 8 102.61 60.13 324 84.25 -9.6ArchDan ADM 1.34 3.0 18 46.25 38.59 3100 44.28 +10.5Archrock AROC .48 4.0 32 13.01 8.25 1715 11.90 +13.3Arconic ARNC .24 1.3 ...dd 31.17 16.66 3935 18.12 -33.5 Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.36 +.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.95 534 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 64 15.83 -8.0tArdaugh n ARD .56 3.3 ... 23.80 17.43 175 17.23 -18.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 166 8.30 +3.8AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 107 13.87 +7.5AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 53 16.44 +.1AresMgmt ARES 1.18e 5.5 14 25.95 17.25 178 21.55 +7.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 26.84 +1.3Argan AGX 1.25e ... 7 69.95 36.30 141 38.75 -13.9ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.48 +.8ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 84 61.55 +14.8AristaNetw ANET ... ... 51 311.67 141.78 891 251.65 +6.8ArkInnova ARKK ... ... ...q 45.35 27.70 387 43.67 +17.8ArkIndInno ARKQ ... ... ...q 37.14 27.57 120 34.08 +3.5ArkGenom ARKG ... ... ...q 30.51 20.72 69 29.30 +19.6ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 165 53.54 +16.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.16 +3.2Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.58 +1.1ArlingAst AI 2.20 19.1 6 15.03 9.90 601 11.51 -2.3ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 24.04 -1.6ArlingAst25 AIC 1.69 7.2 ... 24.97 23.05 6 23.57 -2.8ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.64 -1.2ArmadaHof AHH .80 5.5 19 16.00 12.67 389 14.57 -6.2ArmrR pfA ARRpA 2.06 8.2 ... 25.75 23.71 4 25.27 -.7ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.95 -.3ArmourR rs ARR 2.72 11.6 6 27.60 21.40 369 23.45 -8.8ArmsFloor AFI ... ... 65 18.65 12.03 90 13.55 -19.9ArmstrWld AWI ... ... 14 64.60 42.65 370 61.50 +1.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 11 17.72 -1.5ArrowEl ARW ... ... 11 87.26 72.31 501 75.36 -6.3ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 28.80 246 32.45 -17.8AskanoG g AKG ... ... ... 1.80 .43 310 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 171 70.20 +9.7sAshfordHT AHT .48 6.5 ...dd 7.34 5.42 476 7.43 +10.4Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 5 25.86 +2.7AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 1 23.43 -7.8AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 3 23.40 -6.8AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 5 23.62 -7.0AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 38 23.50 -6.4Ashford AINC ... ... 20 109.82 47.03 7 78.65 -15.4Ashland ASH .90m 1.1 44 79.68 59.80 396 78.35 +10.0AsiaPc APB .61e 2.0 ...q 15.71 12.27 1 14.41 -.1AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 58 5.02 +2.9AspenIns AHL .96 2.2 ...dd 52.40 34.80 406 43.75 +7.8Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 20 25.69 -5.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.24 -6.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 5 25.97 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 25.00 -3.7AsscdBanc ASB .60 2.2 19 27.95 20.95 2238 27.85 +9.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 17 38.70 +13.5Assurant AIZ 2.24 2.3 37 106.99 84.34 787 95.39 -5.4AssuredG AGO .64 1.8 7 45.73 32.97 813 35.73 +5.5AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 3 25.66 -1.3AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 6 25.75 -1.5AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 60 1.55 -31.1AstraZen s AZN 1.37e 3.7 9 37.30 28.43 2471 36.86 +6.2AtHomGr n HOME ... ... 57 37.83 18.40 269 35.35 +16.3Atento SA ATTO .34p ... 14 12.90 6.68 103 7.60 -25.1tAthene n ATH ... ... ... 55.22 44.79 1586 45.42 -12.2AtkoreInt n ATRK ... ... ... 24.48 15.05 685 22.10 +3.0AtlPwr g AT .12 ... ...dd 2.60 1.80 260 2.20 -6.4ATMOS ATO 1.94f 2.2 17 93.56 76.46 769 89.98 +4.8AurynRs n AUG ... ... ... 3.00 1.21 44 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.59 855 46.53 -9.4sAutohome ATHM ... ... 18 107.54 40.65 1194 109.07 +68.7Autoliv ALV 2.32 1.6 23 153.84 104.56 499 143.29 +12.8AutoZone AZO ... ... 14 797.89 491.13 434 653.78 -8.1Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 13 2.23 +11.5AvalonBay AVB 5.88 3.5 22 199.52 152.65 750 165.86 -7.0Avangrid n AGR 1.73 3.3 40 54.55 43.13 840 53.10 +5.0AvayaHl n AVYA ... ... 18 23.76 19.08 1002 21.57 +7.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.10 537 106.89 -6.9Avianca AVH .18e 2.4 ... 9.76 6.40 115 7.61 -5.2AvinoSG g ASM ... ... ... 1.89 1.14 47 1.33 -.7Avista AVA 1.49f 2.8 29 52.87 41.21 662 52.49 +1.9tAvon AVP ... ... 18 3.89 1.82 3068 1.84 -14.4Axalta AXTA ... ... ... 38.20 27.77 2116 31.19 -3.6AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 477 57.56 +14.5AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 6 24.44 -3.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 23 24.46 -2.8Azul n AZUL ... ... ... 35.05 19.71 1087 21.49 -9.8AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.25 +7.4B -B&G Foods BGS 1.90f 6.7 8 41.00 22.00 1019 28.35 -19.3B2gold g BTG ... ... 69 3.30 2.31 3479 2.75 -11.3BB&T Cp BBT 1.50a 2.8 16 56.31 41.69 4457 53.09 +6.8BB&T pfD BBTpD ... ... ... 25.79 24.87 35 25.64 +.7BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 34 25.43 +.7BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 14 24.79 -1.0BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 24.82 -1.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 18 26.00 -3.7tBBVABFrn BFR .25e 1.7 ... 27.45 14.48 224 14.50 -42.5BBX Cap n BBX .03 .3 ... 10.17 5.87 146 8.90 +11.7BCE g BCE 3.02 ... ... 49.06 41.01 757 42.09 -12.3BG Staffing BGSF 1.20f 6.4 22 22.49 14.26 125 18.65 +17.0BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 5 25.98 +.3BHP BillLt BHP 1.66e 3.4 ... 52.14 33.42 1722 49.43 +7.5BHPBil plc BBL 1.66e 3.7 ... 47.92 28.73 1346 45.32 +12.5BP MidPt n BPMP ... ... ... 23.00 16.83 91 21.14 +2.8BP PLC BP 2.38 5.2 24 47.83 33.90 7818 45.71 +8.8BP Pru BPT 3.60e 12.4 5 31.80 18.65 258 29.05 +44.5tBRF SA BRFS ... ... ... 15.50 5.68 3659 5.77 -48.8BRT BRT .80f 6.4 11 13.99 7.36 23 12.49 +5.9BT Grp s BT .99e 7.2 ... 21.16 13.53 952 13.68 -24.9BWX Tech BWXT .64f .9 34 72.18 45.79 575 67.49 +11.6B&W Ent n BW ... ... ...dd 12.06 1.61 1551 2.57 -54.8BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 77 18.73 -3.4BadgerMtr s BMI .52 1.2 39 52.10 39.10 84 44.15 -7.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 2507 35.69 +12.8BallCorp s BLL .40 1.1 19 43.24 35.60 2088 37.67 -.5Ballanty BTN ... ... ...dd 7.35 3.95 3 5.25 +12.9BanColum CIB 1.27e 2.7 ... 51.38 36.38 210 46.59 +17.5BancCalif BANC .52 2.7 15 23.40 17.10 378 19.45 -5.8BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.05 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.26 -.6BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 2 26.15 -1.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 5157 6.89 -18.9BcoBrades s BBDO .02r .3 ... 11.90 6.89 5 6.95 -17.5BcoBrad s BBD .06a .8 ... 11.98 7.12 17159 7.79 -16.4BcoLatin BLX 1.54 5.7 13 30.50 25.51 86 26.97 +.3BcoMacro BMA ... ... 29 136.10 69.95 242 76.38 -34.1BcoSantSA SAN .21e 3.9 ... 7.57 5.25 12185 5.47 -16.4BcoSBrasil BSBR .29e 3.2 6 12.11 7.18 1877 8.96 -7.3BcSanChile BSAC .85e 2.6 ... 35.09 23.93 596 33.02 +5.6BcoChile BCH 2.12e 2.3 ... 106.50 73.82 37 93.58 -3.1BcpSouth BXS .56 1.6 ... 35.55 27.20 914 34.10 +8.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 26 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 5 21.70 -.3BkofAm BAC .48 1.6 17 33.05 22.07 78990 29.49 -.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 37 25.75 -.9BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 2 23.86 +2.1BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 134 25.40 -1.7BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 10 23.72 -.4BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1266.00 -4.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 60 26.05 -4.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 70 26.58 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 9.96 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 52 25.75 -5.3BkAm pfC BACpC ... ... ... 27.83 25.41 48 26.04 -5.1BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 10 22.91 -2.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.14 +2.5BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.24 +2.7Bk of But n NTB 1.28 2.7 ... 49.36 31.36 126 47.92 +32.0BkHawaii BOH 2.40f 2.8 19 89.09 74.72 237 85.82 +.1BkMont g BMO 3.84e ... ... 84.71 66.76 361 77.48 -3.2BkNYMel BK .96 1.7 14 58.99 46.77 6962 55.40 +2.9BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 50 25.43 +1.2BkNova g BNS 3.28f ... 9 66.78 56.23 1116 60.43 -6.4BankUtd BKU .84 2.0 16 43.91 30.37 669 42.58 +4.6How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2326 Declined 537 New Highs 152 New Lows 39 Vol. (in mil.) 3,532 Pvs. Volume 3,691 2,025 2,050 1931 901 206 35 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 M DJFMA 24,240 24,680 25,120 Dow Jones industrialsClose: 24,667.78 Change: 306.33 (1.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,462.45 Change: 65.86 (0.9%) 10 DAYSDOW 24714.48 24459.09 24667.78 +306.33 +1.26% t s t -0.21% DOW Trans. 10966.79 10770.95 10918.72 +163.39 +1.52% s s s +2.89% DOW Util. 696.37 686.92 694.67 +4.60 +0.67% s t s -3.97% NYSE Comp. 12647.92 12514.33 12625.87 +183.18 +1.47% t s t -1.43% NASDAQ 7473.81 7423.67 7462.45 +65.86 +0.89% s s s +8.10% S&P 500 2729.34 2702.43 2724.01 +34.15 +1.27% t s s +1.89% S&P 400 1973.93 1948.21 1967.96 +28.72 +1.48% s s s +3.55% Wilshire 5000 28471.65 28180.82 28414.77 +356.98 +1.27% t s s +2.23% Russell 2000 1651.11 1624.03 1647.99 +24.34 +1.50% s s s +7.33% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 31, 2018

PAGE 32

BarHarbr s BHB .80f 2.6 21 32.94 25.09 34 30.36 +12.4Br iPthCrd OILB ... ... ... 72.40 42.69 3 67.97 +14.9BarFIEur FEEU ... ... ...q 148.71 111.39 8 121.74 -8.1BarcFI HY FIGY ... ... ...q 185.67 127.16 18 160.72 -6.1BarcSPVeq VQT ... ... ...q 181.89 144.10 1 165.00 +4.2BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 1821 20.20 -2.7BiP Cmdty DJP ... ... ...q 25.80 21.61 141 25.45 +4.3BarcGsci36 GSP ... ... ...q 17.81 11.96 7 17.27 +11.1BrcEnEu n FLEU ... ... ... 180.26 137.43 0 142.70 -10.3BiPNickel 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 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 31 30.53 +33.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 122 26.52 -.6BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .36 .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 0 120.01 +3.0BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 17.45 -3.0Barclay BCS .15e 1.4 ... 12.55 9.29 2634 10.74 -1.5iPthNtGs n GAZB ... ... ... 49.19 36.56 39.90 -2.3BiP SPVix XVZ ... ... ...q 24.99 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 153 19.02 +8.7B iPVxST rs VXX ... ... ...q 56.64 25.59 28093 36.56 +30.9BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 41 15.08 -1.2BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 14 14.76 +4.7BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 181 6.42 -22.1BarnesNob BKS .60 10.6 ...dd 8.41 4.10 561 5.65 -15.7Barnes B .64f 1.1 56 72.87 52.42 211 60.37 -4.6Barnwell BRN ... ... ...dd 2.95 1.62 16 1.63 -21.6BarrickG ABX .12 .9 28 18.35 11.07 5933 13.38 -7.5BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 523 13.73 -41.5Baxter s BAX .76f 1.1 34 73.04 56.83 3007 71.87 +11.2BaytexE g BTE ... ... 7 4.85 2.13 2613 4.34 +44.7BeazerHm BZH ... ... 17 23.24 11.95 511 15.36 -20.0BectDck BDX 3.00f 1.3 90 248.39 187.27 1205 223.52 +4.4BectDk pfA BDXA ... ... ... 63.84 54.18 759 58.57 +1.2Belden BDC .20 .4 11 87.15 53.65 660 56.48 -26.8Belden pfB BDCpB ... ... ... 114.45 74.97 127 79.85 -22.5Belltrx g rs BXE ... ... 1 3.32 .99 164 1.18 -31.4Belmond BEL ... ... ...cc 14.20 10.30 310 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 1025 42.88 -10.3BenchElec BHE .15p ... 19 35.80 25.75 211 27.85 -4.3Berkley WRB .56 .7 17 79.74 62.00 497 76.96 +7.4Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 17 24.07 -4.6Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.04 -4.4Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 26 24.46 -5.7BerkHa A BRK/A ... ... 24 326350.03 248650.00 1 292000.00 -1.9BerkH B BRK/B ... ... 26 217.62 165.87 4285 194.10 -2.1BerkHBcp BHLB .88 2.2 18 40.10 32.85 118 39.70 +8.5BerryPlas BERY ... ... 19 61.71 47.30 2539 49.45 -15.7BestBuy BBY 1.80f 2.6 21 79.90 51.61 4777 69.60 +1.7Best Inc n BSTI ... ... ... 13.25 8.08 1052 11.87 +32.2BigLots BIG 1.20f 2.8 12 64.42 39.48 1492 42.33 -24.6BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 257 290.89 +21.9BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 310 34.94 +29.5BioPhrmX BPMX ... ... ...dd .57 .10 5408 .25 +122.7BioTime BTX ... ... 3 3.50 2.08 188 2.22 +3.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 214 1.46 +12.3BitautoH BITA ... ... 32 54.42 18.47 2516 24.55 -22.8BlkHillsCp BKH 1.90f 3.2 17 72.02 50.49 427 58.58 -2.5BlkHCp un BKHU ... ... ... 78.74 56.40 62.85 -4.9BlKnight n BKI ... ... ... 53.00 42.70 1289 50.40 +14.2BlkStMin n BSM 1.25 6.8 18 19.03 15.12 163 18.49 +3.1BlackBerry BB ... ... 21 14.55 8.47 3008 11.90 +6.5BlackRock BLK 11.52 2.2 22 594.52 408.62 404 534.29 +4.0Blrk22Gl n BGIO ... ... ... 10.20 9.14 30 9.24 -5.7BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 244 21.82 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.80 +1.6BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 117 13.04 -5.4BlkCorBd BHK .78 6.1 ...q 14.26 12.71 240 12.87 -8.3BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 203 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 126 12.35 -7.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 99 11.30 -3.4BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 107 14.96 +5.5BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 81 16.24 -.9BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 684 9.15 -.9BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.90 -3.7BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 103 14.14 +2.5BlkFloatR BGT .70 5.2 ...q 14.41 13.36 49 13.46 -3.3BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 17 14.28 -1.0BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 241 11.15 -10.9BlkHlthSci BME 2.40 6.5 ...q 38.00 32.81 29 36.65 +.4BlkIT BKT .37 6.4 ...q 6.40 5.70 97 5.78 -6.3BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 265 5.89 -9.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 38 13.83 -7.3BlkLtdD BLW .95 6.4 ...q 16.30 14.90 81 14.90 -6.2BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 44 11.32 -5.7BlkMDMB BZM .65 4.1 ...q 15.90 13.02 8 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 0 12.95 -7.1BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 143 17.23 -5.1BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 119 13.11 -5.8BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 5 12.67 -6.9BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 99 13.22 -6.9BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 150 12.89 -11.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 42 12.53 -6.4BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 45 13.30 -8.1BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 41 12.50 -6.6BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 82 12.22 -12.1BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 114 13.38 -8.7BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 51 13.85 -6.7BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 20 13.19 -5.4BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 72 13.16 -6.0BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 44 12.00 -7.1BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 11 13.59 -5.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 36 13.95 -8.0BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 219 12.61 -8.7BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 150 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 77 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 28 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 27 14.27 -5.8BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 38 13.89 -6.2BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 64 13.10 -6.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 64 13.17 -7.2BlkMuIT BFK .78 6.1 ...q 14.72 12.67 60 12.87 -8.7BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 46 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 112 21.45 -4.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 55 10.54 -9.6BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 27 15.35 -7.1BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 28 13.85 -6.3BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 124 8.75 -8.9BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.84 26 14.05 -9.1BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 3 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 63 13.45 -9.1BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 172 13.28 -8.5BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 57 14.04 -11.1BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 33 12.08 -7.8BlkNJMB BLJ .83a 6.0 ...q 16.21 13.37 3 13.80 -6.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 24 13.81 -8.2BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 8 13.11 -10.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 29 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 33 12.94 -9.5BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 9 12.99 -12.3BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 179 9.51 -2.7BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 137 33.53 +25.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.60 -7.9BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 35 20.12 -6.9BlkVAMB BHV .83 5.2 ...q 20.22 15.53 11 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 41 17.92 -.4BlkstGSOSt BGB 1.26 8.0 ...q 16.24 15.51 87 15.83 +.8Blackstone BX 2.70e 8.5 15 37.52 29.58 2570 31.73 -.9BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 956 31.87 -1.0BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 44 16.67 +4.7BlockHR HRB .96 3.4 23 31.80 23.60 1290 28.10 +7.2BlonderT BDR ... ... ...dd 1.52 .38 70 1.25 +106.3BlueAprn n APRN ... ... ...dd 10.10 1.72 2971 3.03 -24.8BlueCapRe BCRH 1.20 10.9 ...dd 20.20 10.75 27 11.05 -8.3BluegVac n BXG .60 2.9 ... 24.55 13.00 95 20.98 +14.9BlueLinx rs BXC ... ... 12 41.85 7.57 128 38.94 +299.0BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 142 8.82 -12.8BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 2 25.32 -4.0BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 1 22.02 -12.6BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 1 24.20 -4.9BdwlkPpl BWP .40 3.8 10 18.29 9.10 711 10.64 -17.6Boeing BA 6.84 1.9 37 371.60 186.39 2809 358.19 +21.5sBoiseCasc BCC .28 .6 17 47.90 27.60 429 47.75 +19.7BonanzaCE BCEI ... ... ...dd 37.50 23.33 224 36.57 +32.5BootBarn BOOT ... ... 13 26.25 5.90 1037 24.51 +47.6sBoozAllnH BAH .76 1.7 22 44.17 31.06 1896 45.04 +18.1BorgWarn BWA .68 1.4 14 58.22 40.00 1291 49.47 -3.2sBostBeer SAM ... ... 31 249.65 128.70 154 256.00 +34.0BostProp BXP 3.20f 2.6 29 131.84 111.57 599 122.13 -6.1BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 8 23.76 -5.9BostonSci BSX ... ... 21 30.84 24.54 4794 30.51 +23.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.45 199 10.73 -3.2BovieMed BVX ... ... ...dd 4.29 2.13 55 3.92 +50.8BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.75 +5.0Box Inc n BOX ... ... ...dd 28.68 17.25 9018 27.78 +31.5BoydGm BYD .20 ... 25 40.44 24.17 1653 37.90 +8.1BradyCp BRC .83 2.1 26 40.25 31.70 299 39.75 +4.9BraemHot BHR .64 5.8 9 11.34 8.44 193 11.07 +13.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 3309 16.35 -10.1BrasilAgro LND ... ... ... 4.55 3.21 0 3.68 +5.1Braskem BAK .78e 3.2 ... 33.73 19.01 471 24.29 -7.5BridgptEd BPI ... ... 28 15.40 5.31 136 6.79 -18.2BrigStrat BGG .56 3.0 11 27.34 17.11 195 18.72 -26.2BrightHrz BFAM ... ... 49 105.04 75.65 188 101.37 +7.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 166 17.62 -5.6Brinker EAT 1.52 3.5 14 47.04 29.50 1289 44.04 +13.4Brinks BCO .60 .9 ...cc 88.10 63.55 937 68.20 -13.3BrMySq BMY 1.60 3.0 52 70.05 49.96 6455 53.02 -13.5BristowGp BRS .28 2.4 ...dd 18.91 6.36 1733 11.77 -12.6BritATob s BTI 2.24e 4.4 ... 73.41 49.99 5598 50.83 -24.1BrixmorP BRX 1.10 7.0 13 20.59 13.74 3866 15.68 -16.0BroadrdgF BR 1.46 1.3 35 118.36 71.58 733 116.18 +28.3Brookdale BKD ... ... ...dd 15.66 6.28 1902 8.00 -17.5 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 601 40.42 -7.2BrookBus n BBU .25 .6 ... 41.42 25.95 93 40.59 +17.6BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 15 25.45 -11.6BrkGblInf INF 1.40 11.4 ...q 14.09 11.02 51 12.26 -5.2tBrkfInfra s BIP 1.88 4.9 27 46.88 37.54 574 38.07 -15.0BrkRlAs n RA .20p ... ... 24.39 21.06 73 22.70 -2.9BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 101 31.31 -10.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.03 21.15 993 27.83 BrownFA s BF/A .79 1.4 33 57.70 35.69 33 56.00 +12.0BrownFB s BF/B ... ... ... 59.58 37.71 1459 57.76 sBrunswick BC .76 1.2 18 64.45 48.04 1507 64.51 +16.8Buckeye BPL 5.05 13.9 11 65.90 35.24 1040 36.21 -26.9Buckle BKE 1.00e 3.9 14 26.25 13.50 478 25.65 +8.0Buenavent BVN ... ... ...dd 16.80 10.87 653 15.48 +9.9BldBear BBW ... ... 19 11.35 7.25 197 9.35 +1.6BungeLt BG 2.00f 2.8 31 83.20 63.87 1017 70.35 +4.9BurlStrs BURL ... ... 32 142.23 79.07 1645 136.53 +11.0BylineBc n BY ... ... ... 24.80 19.02 65 21.84 -4.9C -C&J Eng n CJ ... ... ... 36.57 22.99 944 28.19 -15.8CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 0 14.51 -4.7CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 20.88 15.66 285 21.33 +14.9CAI Intl CAI ... ... 7 40.11 19.35 122 25.41 -10.3sCBIZ Inc CBZ ... ... 24 21.00 14.05 501 20.85 +35.0CBL Asc CBL .80m 15.2 3 9.67 3.80 7284 5.26 -7.1CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 106 18.35 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 65 16.50 -25.2CBRE GRE IGR .60 8.1 ...q 8.05 7.17 287 7.43 -6.2CBRE Grp CBRE ... ... 18 48.44 34.34 1736 47.08 +8.7CBS A CBS/A .72f 1.4 15 68.86 47.98 8 51.36 -14.1CBS B CBS .72 1.4 12 68.75 47.54 3598 51.23 -13.2CCA Inds CAW ... ... 14 3.81 2.75 2 2.95 -6.3CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 1700 41.54 -2.4CGG rs CGG ... ... 1 7.50 1.88 33 2.54 -43.2CGI g GIB ... ... ... 61.50 48.94 174 61.37 +13.0CIT Grp CIT .64 1.3 20 56.14 43.25 2330 50.42 +2.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.10 9.60 7 10.75 +5.6CMS Eng CMS 1.43 3.1 28 50.83 40.48 2415 46.15 -2.4CNA Fn CNA 1.20a 2.5 13 55.62 45.60 180 47.69 -10.1CNH Indl CNHI .14e 1.2 ...cc 15.65 10.78 2913 11.81 -11.9CNO Fincl CNO .40f 2.0 13 26.47 19.37 1921 19.93 -19.3CNOOC CEO 4.92e 2.9 ... 185.72 108.05 149 168.72 +17.5CNX Midst CNXM 1.30f 7.0 11 21.67 15.25 74 18.63 +11.1CNX Resc CNX .04 .2 ...dd 18.08 11.30 2659 16.30 +11.4ConslCoal n CCR 2.05 13.1 ... 16.65 13.15 48 15.65 CONSOL n CEIX ... ... 20 45.68 19.51 214 43.67 +10.5CPFL Eng CPL .12e 1.0 ... 17.69 10.63 28 11.97 +4.1CPI Aero CVU ... ... 16 10.80 7.80 16 10.15 +13.4CRH Med CRHM ... ... ...cc 6.05 1.46 97 3.55 +34.0CRH CRH .72e 2.0 ... 39.32 32.47 620 35.98 -.3CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 14.65 7 16.60 -5.7Csop ChInt CNHX ... ... ...q 31.99 26.24 27.83 -4.5Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 4.9 68 30.29 15.13 26 16.25 -41.6sCTS CTS .16 .5 27 32.70 20.80 80 32.55 +26.4CURO Gp n CURO ... ... 47 24.87 13.50 292 23.16 +64.5CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 1353 39.21 +5.3CVR Ptrs UAN .71e 24.1 ...dd 4.23 2.58 965 2.94 -10.4CVR Rfng CVRR 2.95e ... 21 26.00 6.70 1852 23.40 +41.4CVS Health CVS 2.00 3.0 12 84.00 60.14 6499 65.99 -9.0CWA Inco n CWAI ... ... ... 26.93 24.45 4 24.72 -3.2CYS Invest CYS .88 11.8 7 8.98 6.25 988 7.43 -7.5CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 3 25.02 CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 18 24.51 -1.1CabGS t34 GYB .83 3.6 ... 23.75 22.03 22.93 -.3CabcoJCP97 PFH 1.91 15.2 ... 18.74 11.00 5 12.58 -14.7CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 43 657.89 -6.5Cabot CBT 1.32f 2.2 17 68.63 50.56 447 60.36 -2.0CabotO&G COG .24 1.1 43 29.57 21.40 5044 22.69 -20.7sCACI CACI ... ... 14 165.80 118.10 111 167.60 +26.6Cactus n WHD ... ... ... 37.50 19.18 292 33.25 +64.2CadencB n CADE .13 .4 63 30.50 20.00 1697 29.14 +7.4CaledoMn n CMCL .28 3.1 ... 9.94 5.17 1 9.10 +23.1Caleres CAL .28 .8 18 37.06 22.39 668 35.80 +6.9CalifRes rs CRC ... ... ...dd 40.72 6.47 2950 35.26 +81.4CalifWtr CWT .75 1.8 30 46.15 35.15 256 41.30 -8.9Calix CALX ... ... ...dd 7.38 4.65 271 6.75 +13.4sCallGolf ELY .04 .2 41 19.29 12.04 1016 19.15 +37.5CallonPet CPE ... ... 27 14.65 9.34 10160 12.08 -.6Callon pfA CPEpA 5.00 9.6 ... 53.45 47.11 4 51.93 +1.3Calpine CPN ... ... ...dd 15.25 12.70 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 326 46.60 -2.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 107 38.72 +.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 5 26.31 -.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 50 24.59 -4.0CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 42 27.44 +.2CambGlAss GAA .55e 2.0 ... 28.60 25.73 11 27.36 -.5CambrEmS EYLD ... ... ... 38.25 29.46 4 35.04 +1.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 27 24.90 -3.6CambTail n TAIL ... ... ... 24.90 20.78 6 21.24 -6.0CamValMom VAMO ... ... ...q 28.07 22.55 20 26.34 +5.6CamdenPT CPT 3.08f 3.5 23 96.39 78.19 461 87.55 -4.9Cameco g CCJ .40 ... ... 11.68 7.68 1319 10.86 +17.7CampSp CPB 1.40 4.1 11 57.80 33.28 6587 34.53 -28.2CampWrl n CWH .54 2.8 ... 47.62 18.65 1457 19.55 -56.3Can-Fite CANF ... ... 5 2.75 1.24 31 1.30 -12.2CdaGoose n GOOS ... ... ... 41.50 16.96 755 39.82 +26.2CIBC g CM 5.32 ... 9 100.01 77.38 238 87.72 -9.9CdnNR gs CNI 1.33 ... ... 85.73 70.59 892 84.61 +2.6CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 3876 35.19 -1.5sCP Rwy g CP 2.60f ... ... 188.80 150.91 698 190.44 +4.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 415 20.20 +18.6Canon CAJ ... ... ... 40.67 32.20 391 34.16 -8.7sCantelMed CMD .14e .1 84 129.63 72.00 325 129.78 +26.2CapOne COF 1.60 1.7 20 106.50 76.98 2391 93.21 -6.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.79 -1.5CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 34 26.52 -1.1CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 28 26.09 -3.5CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 26 25.33 +.1CpOne pf H COFpH ... ... ... 27.19 25.12 23 25.86 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 121 23.99 -4.2CapSenL CSU ... ... ...dd 16.72 9.15 192 10.98 -18.6CapInv n CIC ... ... ... 10.10 9.60 0 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.8 13 11.14 8.17 430 9.35 +8.1Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 9 25.09 -1.0CarboCer CRR ... ... ...dd 12.69 5.83 321 9.97 -2.1CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3003 52.46 -14.4sCare.com CRCM ... ... ...cc 20.88 12.80 292 20.79 +15.2Carlisle CSL 1.48 1.4 19 119.21 92.09 298 108.55 -4.5CarMax KMX ... ... 19 77.64 57.05 1443 69.25 +8.0Carnival CCL 2.00f 3.2 16 72.70 61.89 3175 62.88 -5.3CarnUK CUK 1.80f 2.8 ... 72.29 62.40 199 64.73 -2.3sCarpTech CRS .72 1.2 47 60.48 35.01 461 60.43 +18.5CarrSrv CSV .30 1.2 17 28.96 23.15 94 25.36 -1.4Cars.cm CARS ... ... ... 32.28 20.94 2705 26.59 -7.8Carters CRI 1.80 1.6 18 129.00 82.99 956 110.82 -5.7Carvana A n CVNA ... ... ... 31.35 8.85 872 28.31 +48.1CastleBr ROX ... ... ...dd 2.22 .98 611 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 177 3.75 Catalent CTLT ... ... 69 47.87 33.42 846 40.00 -2.6CatchMTim CTT .54 4.2 ...dd 13.73 10.81 206 12.92 -1.6Caterpillar CAT 3.12 2.0 19 173.19 102.31 2675 155.46 -1.3sCatoCp CATO 1.32 5.7 25 22.90 10.76 352 23.06 +44.8CedarF FUN 3.56 5.3 17 72.48 59.66 141 66.66 +2.6CedarRlty CDR .20 4.5 11 6.29 3.54 577 4.47 -26.5CedarR pfB CDRpB 1.81 7.9 ... 25.67 22.03 1 22.85 -9.6CedrRT pfC CDRpC 1.63 8.4 ... 25.39 18.82 6 19.40 -22.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 206 3.05 +61.4Celanese CE 1.84 1.6 14 116.34 85.76 764 114.95 +7.3Celestic g CLS ... ... 10 14.20 9.79 309 12.08 +15.3Cellcom CEL ... ... 7 10.62 6.40 5 6.73 -34.0Cementos CPAC .50e 4.3 ... 14.11 10.60 134 11.63 -6.2Cemex CX .29t ... ... 10.37 5.72 4851 5.96 -20.5Cemig pf CIG .08e 3.9 ... 2.93 1.89 12116 2.04 -1.0Cemig CIG/C .08e 4.0 ... 3.16 1.81 1 1.98 +6.8CenovusE CVE .20 ... 8 11.52 6.76 4192 10.55 +15.6Centene s CNC ... ... 19 118.94 74.73 1349 118.81 +17.8CC MLPInf CEN 1.25 13.5 ...q 11.62 8.12 281 9.26 -7.0CenterPnt CNP 1.11 4.2 19 30.45 24.81 5891 26.12 -7.9tCentElBr B EBR/B ... ... ... 9.06 4.36 76 4.15 -38.9CentElecBr EBR ... ... ... 7.86 3.49 718 3.92 -31.2CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.76 -2.6CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 131 29.74 -.3CentSecur CET 1.78e .7 ...q 29.00 24.12 18 27.89 +1.8CentrusEn LEU ... ... ...dd 5.26 3.30 16 3.64 -9.2CentCmtys CCS ... ... 15 36.00 21.90 367 30.25 -2.7CntryLink CTL 2.16 11.8 8 27.61 13.16 6714 18.31 +9.8CerdHCM n CDAY ... ... ...dd 38.87 29.68 546 34.67 +13.6Cervecer CCU .35e 1.4 ... 30.35 25.03 224 25.83 -12.7ChannAdv ECOM ... ... ...dd 15.05 8.30 133 14.65 +62.8ChRvLab CRL ... ... 21 119.05 92.55 352 107.67 -1.6ChaseCorp CCF .80f .7 37 129.55 83.35 17 122.55 +1.7ChathLTr CLDT 1.32 6.3 29 23.91 17.90 238 20.95 -8.0CheetahM CMCM ... ... ... 18.18 7.54 3214 13.84 +14.6sChegg CHGG ... ... ...dd 27.55 11.53 1547 27.65 +69.4Chemed CHE 1.12 .3 49 335.99 186.09 131 330.00 +35.8Chemours n CC .68 1.4 13 58.08 34.84 1643 49.94 -.2sCheniereEn LNG .56p ... ...dd 66.66 40.36 5086 66.98 +24.4sChenEnLP CQP 2.20 6.1 ...dd 35.09 26.41 563 35.94 +21.3sChenEnHld CQH 2.04f 6.8 30 29.73 24.03 441 30.15 +8.9CherHMtg CHMI 1.96 10.2 4 19.43 16.01 98 19.18 +6.6ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 6 25.52 -1.1ChesEng CHK ... ... 8 5.29 2.53 38864 4.51 +13.9ChesEn pfD CHKpD 4.50 8.2 ... 57.00 45.99 8 54.55 +9.8ChesGranW CHKR .32e 19.1 1 2.65 1.20 112 1.65 -10.8sChespkLdg CHSP 1.60 5.0 33 31.69 23.04 586 32.29 +19.2ChespkUtil CPK 1.48f 1.8 23 86.35 66.35 40 80.30 +2.2Chevron CVX 4.48 3.6 56 133.88 102.55 7094 125.16 ChiRivet CVR .84 2.6 ... 38.55 26.50 1 31.92 +.4Chicos CHS .34f 4.2 12 10.90 6.96 17949 8.17 -7.4Chimera rs CIM 2.00 10.9 8 19.93 15.77 1041 18.41 -.4Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 21 25.65 -.7Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 20 25.99 +.7ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 9 7.75 -16.4ChinaEAir CEA ... ... ... 45.33 24.44 14 38.30 +6.0ChinaFd CHN .55e 2.5 ...q 24.76 17.92 10 22.16 +2.4ChinaGreen CGA .10e 8.0 2 2.11 1.20 37 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 462 13.83 -11.4tChinaMble CHL 3.50e 7.8 ... 56.93 44.55 979 44.66 -11.6ChiNBorun BORN ... ... 3 1.57 1.10 39 1.39 +10.7ChOnlEd n COE ... ... ... 19.82 9.25 4 11.69 -6.5ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 166 94.57 +28.9ChinaPhH CPHI ... ... ...dd 1.45 .15 66 .28 +56.8tChinRap n XRF ... ... ... 12.86 2.92 143 2.95 -48.4ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 36 48.77 -5.9ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 50 45.61 -3.9ChinaUni CHU ... ... ... 16.55 11.87 260 13.62 +.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.0 7 27.98 16.16 146 22.58 -5.9 ChinZenix ZX ... ... ...dd 2.31 .86 6 1.32 +8.5Chipotle CMG ... ... ...cc 478.78 247.52 385 436.61 +51.1ChoiceHtls CHH .86 1.1 40 85.35 59.60 221 80.95 +4.3ChrisBnk CBK ... ... ...dd 1.55 .95 103 1.08 -15.0ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1257 132.31 -9.5ChungTel CHT 1.29e 3.6 ... 39.33 33.10 96 36.14 +2.0ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2003 48.13 -4.1CienaCorp CIEN ... ... ...dd 27.73 19.40 6697 24.06 +15.0Cigna CI .04 ... 17 227.13 163.02 1390 173.32 -14.7Cimarex XEC .64 .7 20 130.16 87.98 1067 94.86 -22.3CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.50 -2.9tCinciBell rs CBB ... ... 55 22.20 12.48 714 12.65 -39.3Cinemark CNK 1.28f 3.8 15 44.00 32.03 941 33.80 -2.9CinerRes CINR 2.27 8.8 13 29.36 22.61 13 25.72 +2.4Circor CIR .15 .3 30 68.76 39.84 134 49.63 +2.0sCision CISN ... ... 39 15.10 9.90 494 14.89 +25.4CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 1 23.52 -11.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 23.77 -10.4Citi GBP n DGBP ... ... ... 24.90 18.65 0 24.90 +16.8CitEUR Dl n UEUR ... ... ... 31.62 21.93 3 22.88 -17.0Citi EUR n DEUR ... ... ... 27.48 18.78 20 26.29 +14.6Citi AUD n DAUD ... ... ... 26.05 18.62 10 24.17 +20.9CitAUD Dl n UAUD ... ... ... 32.65 23.10 0 24.62 -7.8Citi JPY n DJPY ... ... ... 22.83 18.17 2 21.48 -5.8CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 27.99 -4.2Citi CHF n DCHF ... ... ... 26.77 19.08 25.59 +8.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 44 26.84 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3530 34.49 +40.7CgpVelICrd DWT ... ... ... 44.68 6.84 8004 8.16 -41.9Citigroup C 1.28 1.9 12 80.70 60.44 19001 66.68 -10.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 31 25.15 -1.2Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 56 28.20 -2.3Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 67 27.16 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 175 26.10 -3.1Citigrp pfL CpL 1.72 6.7 ... 27.84 25.71 46 25.83 -2.7CitizFincl CFG .52 1.3 12 48.23 31.51 4363 40.44 -3.7CitizInc CIA ... ... ...cc 8.87 6.27 116 7.88 +7.2CityOffce g CIO .94 ... 10 13.93 10.03 493 12.33 -5.2CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.60 -6.3Civeo CVEO ... ... ...dd 4.20 1.57 705 3.75 +37.4CivitasSolu CIVI ... ... 30 19.90 11.15 118 15.95 -6.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.79 -5.2CleanHarb CLH ... ... ...cc 59.86 44.75 428 54.17 -.1ClearChan CCO ... ... ...dd 5.75 3.58 76 4.35 -5.4ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 86 11.25 -3.2ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 324 7.62 -8.0ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 144 14.52 -4.9ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 162 10.97 -7.0ClearwPpr CLW ... ... 13 50.60 22.51 104 24.50 -46.0ClevCliffs CLF ... ... 7 9.15 5.56 8236 8.31 +15.3ClipRlty n CLPR .38 ... ...dd 13.00 7.62 24 8.82 -11.7Clorox CLX 3.84 3.0 21 150.40 113.57 1567 126.09 -15.2CloudPeak CLD ... ... ...dd 5.70 2.76 3094 4.00 -10.1Cloudera n CLDR ... ... ... 23.32 12.57 2537 16.03 -3.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 34 12.57 -5.8CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 65 13.93 +4.2ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 204 10.99 +1.0CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 189 57.98 -16.7CocaCola KO 1.56 3.6 73 48.62 41.45 10109 43.13 -6.0CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1563 38.11 -4.4Coeur CDE ... ... ...cc 9.92 6.71 1631 8.12 +8.3Cohen n COHN .80 7.3 ...dd 12.00 7.50 5 10.92 +36.2CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 61 12.77 -4.1CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 73 9.44 -4.5Cohen&Str CNS 1.32f 3.4 18 47.83 36.29 128 39.38 -16.7CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 182 22.37 -6.8C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 61 25.05 -3.9C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 103 10.36 +1.1CohStQIR RQI .96 8.2 ...q 13.19 10.55 247 11.66 -7.8CohStRE RNP 1.48 7.8 ...q 21.98 17.91 97 18.88 -11.2CohStSelPf PSF 2.06 7.9 ...q 29.16 25.16 35 25.97 -8.0CohenStTR RFI .96 7.7 ...q 13.03 11.50 58 12.45 -2.5Colfax CFX ... ... 25 43.29 29.03 650 32.22 -18.7ColgPalm CL 1.68f 2.6 22 77.91 61.28 4404 64.39 -14.7ColNthSC n CLNC ... ... ...dd 21.20 18.16 277 19.09 -7.1ColNrthS n CLNS ... ... ... 14.74 5.28 4714 5.95 -47.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 7 25.20 -.9ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 1 25.16 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 6 25.63 -3.6ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 45 23.40 -7.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 15 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 4 22.91 -9.0ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 8 22.95 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.03 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.45 -3.6Col SusUS n ESGS ... ... ... 32.51 28.62 29.32 -.9ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 1 17.84 -3.2tColEmxChi XCEM ... ... ...q 30.22 25.67 1 26.08 -5.7ColQualDv HILO .32e 2.1 ...q 17.10 13.72 0 15.00 -5.6Col EMCns ECON .10e .4 ...q 29.87 24.69 162 25.06 -10.9Col IndiaC INCO .03e .1 ...q 51.06 41.00 3 47.15 -5.0Col IndiaInf INXX .10e .7 ...q 16.79 12.85 18 13.50 -14.9Col IndSC SCIN .17e .9 ...q 25.98 18.17 17 19.75 -15.7ColumbPT CXP .80 3.6 13 23.31 19.55 438 22.29 -2.9ColSelTec STK .92a 4.1 ...q 24.58 20.09 43 22.54 +1.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 18 102.66 64.04 1468 95.00 +9.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 162 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 3 1.65 -46.3CmclMtls CMC .48 2.0 48 26.72 17.05 1205 23.74 +11.4CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 201 60.40 +12.4CmtyHlt CYH ... ... ...dd 10.18 3.69 1705 4.50 +5.6CmtyHcT n CHCT 1.60f 5.7 97 30.64 22.41 126 28.08 -.1CBD-Pao CBD .08e .4 ... 25.90 18.60 437 21.13 -10.4CompDivHd CODI 1.44 8.7 ...dd 18.35 14.60 136 16.55 -2.4ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 19 21.67 -12.1CompssMn CMP 2.88 4.3 24 76.65 56.50 365 66.25 -8.3Compx CIX .20 1.4 14 16.63 12.30 1 14.55 +9.4ComstkM rs LODE ... ... ... 1.34 .21 80 .34 -12.6ComstkRs rs CRK ... ... ...dd 11.47 4.01 786 11.19 +32.3ConAgra CAG .85 2.3 17 39.81 32.16 2353 37.75 +.2ConchoRes CXO ... ... 21 163.11 106.73 1433 141.16 -6.0ConcdMed CCM ... ... ...dd 4.29 2.46 3 4.10 +23.1CondHos rs CDOR .78e 7.8 16 11.19 8.13 6 10.05 +1.0Conduent n CNDT ... ... ... 20.32 14.95 597 19.10 +18.2ConocoPhil COP 1.14f 1.7 54 71.71 42.27 10271 68.05 +24.0ConEd ED 2.86 3.7 16 89.70 73.35 2282 76.33 -10.1CnsTom CTO .24 .4 8 67.97 51.02 21 60.23 -5.1ConstellA STZ 2.96f 1.3 20 236.62 176.21 1700 224.84 -1.6ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 0 219.00 -3.7Constellm CSTM ... ... ... 14.10 6.60 651 12.10 +8.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 102.95 -1.0ContainStr TCS ... ... 16 8.50 3.53 228 7.87 +66.0Contango MCF ... ... ...dd 6.93 2.22 317 4.58 -2.8ContlBldg CBPX ... ... 20 31.00 21.00 625 30.10 +6.9ContMatls CUO ... ... ...dd 24.60 16.55 1 16.77 -11.7ContlRescs CLR ... ... ...cc 69.91 29.08 1995 67.93 +28.2Cnvrgys CVG .44f 1.8 16 26.66 21.13 365 23.99 +2.1CooperCo COO .06 ... 26 260.26 216.47 397 229.73 +5.4CooperTire CTB .42 1.6 19 40.78 22.58 642 25.85 -26.9CooperStd CPS ... ... 14 135.00 95.33 108 126.00 +2.9CopaHold CPA 3.48f 3.1 13 141.34 110.42 164 111.37 -16.9tCopel ELP .26e 4.1 ... 9.69 6.24 567 6.29 -17.6CoreLabs CLB 2.20 1.7 70 130.34 86.55 271 126.22 +15.2CoreMold CMT .05 ... ... 24.50 13.53 62 14.60 -32.7Corecivic CXW 1.72 7.9 13 31.86 18.61 947 21.68 -3.6sCoreLogic CLGX ... ... 23 52.54 41.95 428 52.71 +14.1CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 9 24.97 -3.0CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 96 36.49 -4.5CoreSite COR 4.12f 3.8 40 120.85 89.76 382 107.89 -5.3Corindus n CVRS ... ... ...dd 2.25 .66 635 .76 -24.6CorMedix CRMD ... ... ...dd .78 .17 6162 .23 -54.4CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 250 15.06 -1.5CrnrstnStr CLM 3.40 22.3 ...q 17.21 13.10 248 15.23 -1.6Corning GLW .72 2.7 ...dd 35.10 26.11 5977 26.35 -17.6CpBT JCP JBN 1.75 15.3 ... 16.50 9.92 3 11.41 -9.3CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 317 16.52 +3.4CorpOffP OFC 1.10 3.9 15 36.03 24.55 1108 28.02 -4.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.97 -2.3CortsJCP97 KTP 1.91 15.3 ... 18.00 11.06 7 12.50 -12.4CortsJCP JBR 1.75 15.3 ... 16.49 9.82 0 11.44 -8.4CortsPE KTH 2.00 6.2 ... 34.50 30.26 32.16 -.6Cosan Ltd CZZ .26e 2.9 ... 11.89 5.63 1893 8.92 -8.0Costamre CMRE .40 5.4 ... 7.78 5.45 519 7.41 +28.4Costam pfB CMREpB 1.91 8.1 ... 27.43 22.23 6 23.56 -5.9Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 5 24.83 -2.4Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 6 25.52 -1.2Cotiviti n COTV ... ... ... 45.97 30.84 250 34.38 +6.7Cott Cp COT .24 1.5 ...cc 17.78 13.61 576 16.01 -3.9tCoty COTY .50 3.7 ... 21.68 13.37 4658 13.59 -31.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 5012 9.39 +1.5CovantaH CVA 1.00 6.0 ...dd 17.30 13.00 909 16.55 -2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 370 85.15 -4.6CrwfdA CRD/A .28 3.5 57 9.95 6.78 30 7.94 -6.6CrwfdB CRD/B .20 2.5 57 12.40 7.54 32 7.99 -16.9Credicp BAP 8.57e 3.9 ... 239.54 167.21 189 220.77 +6.4CS EnEur50 FIEU ... ... ...q 153.69 109.31 4 126.42 -7.9CS FILgCG FLGE ... ... ...q 264.50 174.54 4 252.83 +10.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 151 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 0 27.44 -45.3CS LgBrnt n UBRT ... ... ... 316.38 115.89 1 280.10 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 7 27.14 -11.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 152.70 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 6 41.18 +17.0CS 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 7.9 ... 19.98 13.28 2717 15.54 -12.9CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 502 2.62 -7.7CrescPtE g CPG .12 1.5 45 9.25 6.40 1454 8.09 +6.2sCrestEq rs CEQP 2.40 7.2 ...dd 32.65 20.00 649 33.45 +29.7InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 12.2 39 29.80 17.05 74 17.20 -27.6CrosTim CRT 1.02e 7.3 14 15.75 12.99 20 13.88 -5.5CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 1348 104.02 -6.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1043.15 -7.9CrownHold CCK ... ... 17 62.27 42.63 1734 44.16 -21.5sCryolife CRY .12 .4 65 27.45 16.80 83 27.50 +43.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.98 22.83 786 30.59 +5.8Cubic CUB .27 .4 ...dd 72.43 39.58 248 70.65 +19.8CullenFr CFR 2.68f 2.3 21 121.66 81.09 410 115.58 +22.1CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 7 25.08 -.2Culp Inc CULP .36f 1.1 16 34.05 26.15 13 31.45 -6.1Cummins CMI 4.32 3.0 41 194.18 140.60 1574 145.48 -17.6CurEuro FXE ... ... ...q 120.65 107.60 547 111.97 -3.1CurAstla FXA .62 .8 ...q 81.36 74.35 24 75.82 -2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 33

CurBrit FXB ... ... ...q 139.24 122.75 11 128.95 -1.7CurrCda FXC .03e ... ...q 81.49 72.98 253 76.62 -2.4CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 154 87.89 +3.2CurSwed FXS ... ... ...q 121.32 105.69 3 107.19 -7.7CurSwiss FXF ... ... ...q 102.27 93.42 57 94.91 -2.0CurShSinga FXSG ... ... ...q 75.87 70.72 73.45 +.2CurtisWrt CW .60 .5 27 143.38 89.51 570 131.06 +7.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.05 -9.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 29 12.09 +1.3CushngRen SZC 1.64 9.1 ...q 21.30 15.35 52 17.95 -11.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 9 9.48 +1.3CustomBcp CUBI ... ... 11 33.85 24.75 137 30.46 +17.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.43 -1.1tCustBc p C CUBIpC .57p ... ... 27.32 26.26 2 26.24 -1.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 25.85 -3.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 5 25.66 -2.1CynergT n CTEK ... ... ... 5.45 2.70 17 3.90 -3.7CypressEn CELP .84 12.4 12 8.30 5.50 12 6.77 +12.8D -DCP Mid DCP 3.12 7.5 59 42.79 29.70 479 41.85 +15.2DCT IndlTr DCT 1.44 2.2 32 66.53 52.06 922 65.81 +12.0DDR Corp rs DDR 1.52 10.0 19 21.74 13.26 3238 15.16 DDR pfJ DDRpJ 1.63 7.0 ... 25.56 21.38 5 23.10 -8.0DDR pfK DDRpK 1.56 7.0 ... 25.98 21.04 26 22.17 -13.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.34 -11.3DGSE DGSE ... ... ...dd 1.74 .70 18 .72 -22.7DHI Grp DHX ... ... 7 3.05 1.25 920 2.35 +23.7DHT Hldgs DHT .20e 4.9 32 4.44 3.27 1185 4.12 +14.8DNP Selct DNP .78 7.0 ...q 11.57 9.71 354 11.11 +2.9DR Horton DHI .50 1.2 16 53.32 32.89 4198 42.39 -17.0Drdgold DRD .03e 1.1 ... 4.11 2.23 59 2.63 -19.3DSW Inc DSW 1.00 4.1 18 26.45 15.14 7112 24.61 +14.9DTE DTE 3.53 3.4 18 116.74 97.66 1010 102.45 -6.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.52 -2.3DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 32 24.63 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 81 24.17 -6.0DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 18 26.04 -2.7DTE En un DTV ... ... ... 58.42 48.68 6 51.60 -4.4DTF TxF DTF .84 6.4 ...q 14.98 13.03 13 13.22 -5.9DXC Tch n DXC .76f .8 ... 107.85 73.51 6151 92.67 -2.3DanaInc DAN .24 1.1 18 35.27 20.93 1518 22.53 -29.6Danaher DHR .64 .6 25 104.82 78.97 1474 101.25 +9.1Danaos DAC ... ... 1 3.20 1.05 104 1.35 -6.9DaqoNEn DQ ... ... 6 72.50 19.00 1085 57.15 -3.9Darden DRI 2.52 2.8 19 100.11 76.27 1245 88.97 -7.3DarlingIng DAR ... ... 25 19.50 15.44 1196 18.96 +4.6DaVita Inc DVA ... ... 17 80.71 52.51 1341 68.36 -5.4Daxor DXR .15 2.2 ... 21.66 3.40 22 6.89 +50.7DeanFoods DF .36 3.6 13 18.71 8.14 750 10.00 -13.5DeckrsOut DECK ... ... ...cc 110.64 61.37 934 110.00 +37.1Deere DE 2.76f 1.8 31 175.26 112.87 2870 155.08 -.9DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 54 11.68 -3.7DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.33 -7.7DelaDvInc DDF .62 5.6 ...q 11.36 10.18 41 11.10 +3.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 4 12.54 -5.4DelaMN2 VMM .63 5.0 ...q 15.10 12.39 25 12.62 -6.3DelekLogis DKL 3.00f 10.3 14 35.54 26.60 22 29.00 -8.5sDelek DK 1.00f 1.8 40 54.28 20.65 1623 55.46 +58.7DellTch n DVMT ... ... ...dd 92.40 60.77 1935 81.04 -.3DelphiTc n DLPH .68 1.3 29 60.39 45.66 550 50.60 -3.6DeltaAir DAL 1.22 2.2 11 60.50 44.59 4149 54.31 -3.0DeltaAprl DLA ... ... ...cc 23.47 16.90 35 18.98 -6.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.14 -.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.00 -.1Dlt SP600 n DMRS ... ... ... 57.48 47.73 56.03 +3.2DltshInt n DMRI ... ... ... 56.65 49.79 54.30 +2.5Deluxe DLX 1.20 1.8 13 78.87 66.16 678 67.02 -12.8DenburyR DNR ... ... ...dd 4.75 .92 16464 4.29 +94.1DenisnM g DNN ... ... ...dd .64 .38 164 .47 -15.5tDespg.cm n DESP ... ... ... 36.56 22.68 308 22.67 -17.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 11.18 10293 11.57 -39.2DBDogs22 DOD ... ... ... 30.43 18.69 2 22.24 -12.9DBWMTR WMW ... ... ... 32.46 26.75 0 30.09 +.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.95 175 25.10 -1.4DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 211 25.66 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.94 -22.6DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.79 -2.6DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 5 2.95 +3.2DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 80 13.77 +1.2DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.58 -1.6DBGoldDS DZZ ... ... ...q 6.29 4.88 19 5.47 +2.1DBGlbHY23 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 41 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.70 10.94 42 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 7 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.70 31 10.85 -7.9DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 6 23.75 -1.4DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 761 32.05 +.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 1 12.05 +.2DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.27 -.6Deu HYBd n HYLB ... ... ... 51.56 48.68 143 49.29 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 10 32.40 +1.0DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.22 -5.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 298 43.10 -2.2DbXDvxEU DEEF ... ... ...q 31.76 26.99 6 29.78 -.8Deut 300Ch ASHX .74p ... ...q 24.14 19.39 21.01 -4.8DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 23.30 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.40 +2.4DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 1 25.58 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.50 -4.9DbxNikk400 JPN ... ... ...q 31.67 25.97 16 29.44 +.4Deut 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 81 26.46 -2.6tDBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 2 24.38 -2.9DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.85 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 0 23.02 DBXChiSC ASHS ... ... ...q 37.50 30.65 11 32.78 -5.9DBXHrvChi CN .30e .8 ...q 42.41 30.57 3 37.68 +.9DBXMexHd DBMX 4.12e 15.6 ...q 21.63 17.90 17.90 -9.3DBXSKorH DBKO .03p ... ...q 32.94 28.67 31.30 -.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 8 27.78 DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 0 29.23 +2.9DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 696 28.94 +1.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 0 22.41 +2.9DBXHvChiA ASHR ... ... ...q 34.89 25.48 1021 29.29 -5.6DevonE DVN .24 .6 27 45.16 28.80 6164 41.93 +1.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.37 117.73 251 146.06 DiamOffsh DO .50 2.7 30 20.98 10.06 1090 18.35 -1.3sDiamRk DRH .50 3.9 17 12.65 9.87 1786 12.82 +13.6DianaShip DSX ... ... ...dd 4.65 3.07 600 4.41 +8.4DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.00 2 24.62 -.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.35 -1.3DicksSptg DKS .90 2.3 12 41.71 23.88 29824 38.35 +33.4Diebold DBD .40 3.4 13 28.50 11.43 867 11.85 -27.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 983 108.02 -5.2DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 12 25.14 -1.4DigtlR pfH DLRpH 1.84 7.1 ... 28.07 25.93 14 26.07 -2.3DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.65 -5.8DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 12 26.05 -5.3Dillards DDS .40 .5 10 88.51 48.91 524 82.61 +37.6Dillard38 DDT 1.88 7.3 ... 26.40 25.13 5 25.63 -.9DineEquity DIN 2.52m 3.9 5 81.78 36.71 480 65.04 +28.2DiploPhm DPLO ... ... 72 27.78 14.23 649 24.34 +21.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 8.05 -15.5DirBrCm n COM ... ... ... 26.10 23.23 1 25.85 +5.3DirChInt n CWEB ... ... ... 69.08 41.71 20 52.66 +3.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 8 23.17 -11.7DirxAero n DFEN ... ... ... 58.00 25.75 53 51.27 +15.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 35.40 +2.6DxEmMkt n EMBU ... ... ... 26.61 20.84 21.95 -15.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 26 23.87 -13.4DirxInds n DUSL ... ... ... 44.53 25.92 3 34.19 -6.9DirxMex n MEXX ... ... ... 33.36 14.11 10 14.52 -29.5DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 1 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 44 18.74 -18.5DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2134 9.88 -40.1DxGBull rs NUGT ... ... ...q 44.03 21.25 3887 25.56 -19.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8002 14.31 -19.4DirSPX Br SPDN ... ... ... 34.16 28.53 3 29.79 -2.7DxGlMBr rs JDST ... ... ...q 80.86 40.90 637 49.01 -4.5DirSPBear s SPXS ... ... ...q 42.18 24.22 3470 26.39 -11.9Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 36.90 +2.5DxChiABear CHAD ... ... ...q 38.85 27.67 7 32.14 +3.2DrxNGBear rs GASX ... ... ...q 47.19 16.50 66 18.78 -20.0DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7099 6.35 -46.5DrxRBkBull DPST ... ... ...q 95.94 43.51 46 86.00 +18.2DirDGlBr rs DUST ... ... ...q 35.88 19.01 3556 23.80 +.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 11 51.06 +3.0DxEuFnBl EUFL ... ... ... 65.95 35.63 1 36.87 -22.4DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 1 56.74 +10.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.32 +2.8DrNsd100 rs QQQE ... ... ...q 47.40 39.20 28 45.08 +4.4DrxDlySCB LLSC .10p ... ...q 39.28 31.20 39.00 +9.8Dir 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 29.06 144 43.96 -12.9DiEurBll3x EURL .14e .4 ...q 47.12 29.48 76 34.75 -8.7DrxEMBll rs EDC ... ... ...q 168.70 81.25 245 105.77 -15.9Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 8 15.39 -3.8DxLatBll s LBJ ... ... ...q 49.13 21.06 19 23.01 -28.8DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6tDxBrzBull s BRZU ... ... ...q 65.25 23.05 2555 24.16 -40.0DxBiotBll rs LABU ... ... ...q 116.54 47.47 1009 93.48 +20.1DxIndiBll rs INDL ... ... ...q 120.64 69.14 59 77.10 -24.5DxNGBll rs GASL ... ... ...q 31.99 14.60 195 23.45 -7.6DrDevMBr DPK ... ... ...q 16.44 10.08 7 12.22 -.8DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1930 40.20 +32.5DxREBear DRV ... ... ...q 15.62 9.81 128 10.91 +4.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.70 +3.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 5 73.76 -4.4DxEnBear 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 39 50.74 -18.6tDxSCBear rs TZA ... ... ...q 18.57 9.46 12573 9.33 -24.0DxFnBr rs FAZ ... ... ...q 19.25 9.71 2437 10.79 -7.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.36 22 59.51 -35.5Dx30TBear TMV ... ... ...q 22.45 17.07 1212 19.35 +9.8DxFnBull s FAS ... ... ...q 82.80 43.65 2537 65.38 -4.4DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 12 41.94 +1.1tDxMCBr rs MIDZ ... ... ...q 19.74 11.55 69 11.45 -14.9DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.91 153 26.04 -12.3DxHcrBll s CURE ... ... ...q 63.45 37.53 116 45.05 -3.3DxTcBull s TECL ... ... ...q 149.65 69.95 143 135.90 +21.2DxRetlBll s RETL ... ... ...q 45.73 21.33 7 38.63 +7.2DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 810 168.87 +22.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 524 19.28 -12.8Dir10TrBear TYO ... ... ...q 16.00 13.12 17 14.97 +6.5Dx10yTBull TYD ... ... ...q 47.36 38.20 2 40.51 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 25 49.69 +7.0DrxREBull s DRN ... ... ...q 24.73 14.68 250 19.72 -13.7DirxChiBull YINN .38e 1.2 ...q 53.89 21.08 1085 31.28 -8.1DirxDMBull DZK ... ... ...q 100.54 64.13 5 76.68 -7.0sDrxSCBull s TNA .41e .5 ...q 82.43 48.17 2211 83.29 +18.5DrxSPBull s SPXL ... ... ...q 54.49 33.37 3837 44.82 +1.1DirxEnBull ERX ... ... ...q 44.29 21.37 3673 39.17 +12.1Discover DFS 1.40 1.9 14 81.93 57.50 2015 73.98 -3.8Disney DIS 1.68f 1.7 14 113.18 96.20 7208 99.98 -7.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 20 12.36 -8.0DrReddy RDY .29e 1.0 ... 42.97 28.13 551 28.96 -22.9DocuSec rs DSS ... ... ...dd 3.16 .56 20 1.47 -18.3DolbyLab DLB .64 1.0 65 74.29 48.00 424 62.56 +.9DollarGen DG 1.16f 1.2 21 105.82 65.97 4169 96.52 +3.8tDomMidst DM 1.34f 10.4 9 34.85 12.90 1235 12.80 -58.0DomEngy D 3.34 5.2 13 85.30 62.31 4617 64.52 -20.4DomRes un DCUD ... ... ... 53.58 43.00 8 43.74 -15.3DomRs76 n DRUA ... ... ... 25.94 23.04 71 24.71 -3.4Dominos DPZ 2.20f .9 42 255.00 166.74 587 251.70 +33.2Domtar g UFS 1.74 3.5 18 52.58 36.02 1165 49.42 -.2Donaldson DCI .76f 1.6 26 52.20 42.59 487 47.62 -2.7DonlleyRR rs RRD .56 8.7 7 12.99 6.23 962 6.46 -30.5DonnlyFn n DFIN ... ... ... 23.75 15.66 230 15.75 -19.2DorianLPG LPG ... ... ...dd 8.73 6.20 957 8.41 +2.3DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 355 19.99 -1.0DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 179 21.15 -4.7sDougDyn PLOW .96 2.0 34 47.40 29.80 89 47.25 +25.0DEmmett DEI 1.00 2.6 25 41.59 34.72 1078 38.51 -6.2Dover DOV 1.88 2.4 20 109.06 75.74 1294 78.76 -22.0DoverDG DDE ... ... ...dd 2.40 .92 126 1.68 +64.7DoverMot DVD .08f 3.9 9 2.45 1.80 10 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7179 64.79 -9.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 977 120.63 +24.3Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 15 9.22 -1.9DryHYSt DHF .35 11.0 ...q 3.60 3.12 101 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 52 12.54 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 52 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 118 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 145 7.60 -11.1Dril-Quip DRQ ... ... ...dd 56.55 35.85 475 47.80 +.2DriveShack DS .48 7.4 17 6.94 2.41 698 6.48 +17.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 25.72 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.12 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.25 -.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.22 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.60 -5.3Ducomun DCO ... ... 19 35.55 25.06 43 33.73 +18.6Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 108 14.61 -5.9DufPUC DUC .60 7.1 ...q 9.33 8.40 35 8.47 -4.3DukeEngy DUK 3.56 4.6 17 91.78 72.93 2621 76.98 -8.5DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 11 25.38 +.1DukeRlty DRE .80 2.8 22 30.14 24.30 1690 28.32 +4.1DunBrad DNB 2.09 1.7 18 130.95 101.17 278 124.11 +4.8Dycom DY ... ... 22 123.99 73.95 609 95.00 -14.7Dynagas DLNG 1.69 21.5 ... 15.94 7.51 115 7.87 -27.5Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 4 25.57 -1.7Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 302 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.54 +.1Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 12 24.23 -2.2E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 7 20.28 -2.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 22.97 -4.6E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 239 23.18 -4.2ETBbgCmd DJCI ... ... ...q 16.92 14.33 3 16.66 +3.9ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 53 16.80 -3.0E-TrFood FUD ... ... ...q 19.82 17.55 1 18.30 +1.7E-TrcEngy UBN ... ... ...q 10.00 5.67 2 9.55 +22.7E-TrcIMet UBM ... ... ...q 22.54 13.55 17.84 +4.5E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 33 15.53 -5.6E-TrcCmci UCI ... ... ...q 16.35 12.85 12 16.18 +5.1E-TrcSilv USV ... ... ...q 22.76 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.18 -8.1ECA MTrI ECT .33e 16.3 5 2.55 1.45 33 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 16.82 658 18.82 -15.6EMCOR EME .32 .4 23 85.08 62.15 362 78.18 -4.4EMX Roy g EMX ... ... ... 1.34 .67 243 1.23 +48.0ENI E 1.29e 3.6 ...dd 40.15 29.44 394 36.18 +9.0EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2894 119.76 +11.0EP Energy EPE ... ... ...dd 4.58 1.27 1232 2.90 +22.9EPAM Sys EPAM ... ... 71 131.75 77.96 242 124.36 +15.8EPR Prop EPR 3.84 6.2 16 75.55 51.87 592 61.53 -6.0EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 0 26.28 -2.4EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 6 34.84 -5.5EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 37 23.33 -6.8EQT Corp EQT .12 .2 ...dd 67.84 43.70 1997 51.23 -10.0EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 123 25.01 -7.0EQT Mid EQM 4.26f 7.6 11 78.75 50.89 596 55.71 -23.8ETF SITRis RISE ... ... ...q 25.18 22.59 2 24.52 +3.2ETF JrSil SILJ ... ... ...q 13.81 9.79 23 11.28 -.6ETF Cyber HACK ... ... ...q 38.33 28.38 300 37.67 +19.1ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 56 38.41 +10.1ETF M AlH MJ ... ... ... 39.72 26.02 77 29.90 +2.2sETF M Vid GAMR ... ... ... 52.50 39.99 10 52.85 +10.3ETF Drone IFLY ... ... ... 38.00 33.54 6 35.04 -6.2ETF AIPw n AIEQ ... ... ... 28.00 24.03 98 27.67 +6.9ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.99 -3.5Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.42 30.11 25 34.51 +9.1ETF Clim ETHO ... ... ...q 37.25 30.23 10 35.55 +4.6ETFAlpAlt ALFA ... ... ...q 47.10 39.39 6 46.91 +9.6ChngFnDvr CHGX ... ... ... 20.37 18.02 18.85 +.6ETF EmM n EEMD ... ... ... 28.41 24.44 24.44 -6.5ETF spx H n SPDV ... ... ... 28.19 25.00 11 26.73 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 8 27.43 +1.1ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.76 -.6NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.19 -4.2NtRkBsInt 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 3 16.09 +1.2ETF BrVl n BVAL ... ... ... 16.70 14.46 20 15.33 -3.5ETFDeepV DVP .66e 1.9 ...q 36.90 27.30 12 35.45 +8.1GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.90 -.9ETF OCIO n OCIO ... ... ... 27.81 25.44 26.69 -.2ETF Seren ICAN ... ... ... 28.54 25.35 1 28.17 +3.8PremisCap TCTL ... ... ... 31.57 27.65 2 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 34.45 27.21 6 34.32 +13.2EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 30.44 -6.5ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 9 32.32 -3.2EtfInfcMLP AMZA 2.08 27.5 ...q 10.33 6.55 735 7.57 -12.1ETF BioPr n BBP ... ... ... 45.18 37.33 0 43.29 +6.7ETF ClinT n BBC ... ... ... 36.25 25.88 27 33.75 +18.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.33 -2.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 12 24.40 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.16 24.28 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 174 63.80 -1.9ETFS Com BCI ... ... ... 25.95 18.58 40 25.35 +3.6ETFS Comd BCD ... ... ... 27.60 23.25 6 27.22 +5.7ETFS EnCm BEF ... ... ... 29.22 22.55 1 28.43 +12.0ETFSGold SGOL ... ... ...q 132.10 117.19 15 125.88 -.2ETF Pall PALL ... ... ...q 107.47 79.11 5 93.77 -7.7ETF Plat PPLT ... ... ...q 97.94 83.35 18 86.49 -2.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 1 7.45 -6.1EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 9 15.27 -8.0EagleMat EXP .40 .4 26 122.49 86.51 605 108.16 -4.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 38 18.08 -3.9EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 27 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 1 26.04 -1.0EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.50 +.4Earthstone ESTE ... ... ...dd 12.17 7.85 111 9.02 -15.1EastGvP n DEA 1.04 5.1 31 22.32 19.03 427 20.44 -4.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 95.03 77.74 163 93.63 +5.9EastChem EMN 2.24 2.1 14 112.45 79.93 862 104.75 +13.1EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 201 5.20 +67.7Eaton ETN 2.64f 3.4 18 89.85 69.82 1575 77.91 -1.4EatVn 22 n EFL ... ... ... 10.09 9.08 49 9.49 +2.7EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 42 9.84 -1.6EV CAMu EVM .68 6.6 ...q 12.89 10.15 77 10.40 -9.6EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 26 10.82 -5.9EVCAMu CEV .71 6.2 ...q 13.01 11.23 33 11.46 -5.8EatnVan EV 1.24f 2.3 20 60.95 45.06 815 54.79 -2.8EV EnEq EOI 1.04 6.7 ...q 15.88 12.94 115 15.53 +7.0EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 116 17.45 +14.7EV FltRt EFT .91 6.1 ...q 15.33 14.03 146 14.93 +4.2EVFltRtIP EFF 1.13 6.8 ...q 17.29 15.93 36 16.73 +2.6EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 254 12.74 -6.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 3 12.77 -3.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 12 12.46 -5.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.96 -3.7 EVMIMu EMI .71 5.5 ...q 14.52 12.04 4 12.80 -.2EVMuniBd EIM .77 6.5 ...q 12.99 11.60 168 11.86 -5.2EVMuni2 EIV .70 5.9 ...q 12.95 11.47 39 11.85 -3.7EVMunTT ETX .85 4.4 ...q 21.20 18.81 30 19.47 -6.0EV MuIT EVN .85 7.2 ...q 13.13 11.39 110 11.84 -4.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 35 20.32 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.81 -5.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 1 11.24 -4.3EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 3 10.84 -6.3EV NYMu ENX .72 6.4 ...q 13.34 11.01 14 11.24 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 14 12.15 -4.4EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.53 -9.2EVOHMu EVO .73 5.9 ...q 14.11 12.10 7 12.44 -4.5EV PAMu EIP .77 6.4 ...q 13.35 11.62 1 12.01 -3.5EVPAMu EVP .73 6.4 ...q 12.66 11.23 2 11.40 -6.5EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 139 9.38 -2.6EV SrFlt EFR .95 6.5 ...q 15.06 14.01 94 14.67 +1.6EV SrInc EVF .42 6.4 ...q 6.87 6.31 98 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.08 45 13.13 -8.5EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 22 9.86 -3.8EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 106 22.71 -2.4EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 168 16.96 -2.1EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 30 25.45 +.2EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 408 12.32 +1.1EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 611 9.30 -.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 40 15.97 -4.5EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 158 11.65 -2.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 149 15.40 +.2EclipseRs ECR ... ... 23 3.10 1.23 1098 1.64 -31.7Ecolab ECL 1.64 1.1 31 150.46 125.74 1057 144.03 +7.3Ecopetrol EC .16e .7 ... 23.34 8.60 2074 21.78 +48.9Edenor EDN ... ... ... 63.29 28.88 227 46.05 -7.3Edgewell EPC ... ... 11 78.04 39.50 1097 45.55 -23.3EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2707 62.27 -1.5EducRltTr EDR 1.56 4.3 29 40.84 30.07 1257 36.56 +4.7EdwLfSci s EW ... ... 46 143.22 100.20 819 137.45 +22.0eHiCarSvc EHIC ... ... ... 13.43 8.89 217 13.26 +14.68x8 Inc EGHT ... ... ...dd 23.05 10.30 1329 18.25 +29.4ElPasoEl EE 1.34 2.3 25 61.15 48.05 218 58.80 +6.2ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.05 -3.5EldorGld g EGO .02e ... 11 3.24 .80 4463 1.14 -20.3Electrmed ELMD ... ... 19 7.96 4.64 6 4.84 -20.3ElevCr n ELVT ... ... ... 9.48 5.90 137 7.62 +1.2EliLilly LLY 2.25 2.7 79 89.09 73.69 3474 83.86 -.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 76 114.95 79.71 487 109.37 +22.3EllingtnF EFC 1.76 10.7 12 16.83 14.12 124 16.38 +12.9EllingtRM EARN 1.48 12.6 15 15.74 10.23 160 11.72 -2.7Ellomay ELLO ... ... ... 11.09 7.50 1 7.80 -13.3EllswthFd ECF .80e 8.6 ...q 9.88 8.81 13 9.35 -.6Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.88 -5.0eMagin EMAN ... ... ...dd 2.95 1.23 82 1.60 -3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 22.74 -14.2EAndinB AKO/B .74e 2.8 ... 31.80 23.90 21 26.14 -10.7Embraer ERJ .13e .5 ... 28.55 17.90 1579 24.01 +.3EmerExp n EEX .29f 1.4 ... 24.56 18.19 246 20.76 +2.1EmergeES EMES 2.68m ... ...dd 11.01 5.65 405 8.14 +13.2EmergBio EBS ... ... 30 55.91 31.01 270 52.74 +13.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.39 2145 71.65 +2.8EmerR hs MSN ... ... ...dd 1.89 1.07 10 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 14 16.90 -18.3EmpOP60 OGCP .34 2.1 ... 21.30 15.28 4 16.50 -19.0EmpOP250 FISK .34 2.0 ... 21.17 15.88 1 16.75 -17.9EmpStRTr ESRT .34 2.0 44 21.66 15.94 1464 16.97 -17.3EmployH EIG .80 2.0 14 50.45 38.35 178 40.20 -9.5EElChile EOCC 1.07e 4.8 ... 29.41 21.47 29 22.20 -17.5EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 711 16.57 +7.8sEnableMid ENBL 1.27 7.8 18 16.38 12.89 718 16.40 +15.3EnbrdgEM EEQ 1.40t ... ...dd 16.49 8.38 593 9.34 -30.2EnbrdgEPt EEP 1.40 14.5 11 16.92 8.89 1760 9.66 -30.1Enbridge ENB 2.68 ... ... 42.31 29.00 4630 31.13 -20.4EnCana g ECA .06 .5 22 14.31 8.01 7580 12.97 -2.7sEncompHlth EHC 1.00 1.5 24 64.73 42.21 717 65.46 +32.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.24 1.94 571 2.84 +18.8EnduroRT NDRO 1.55e 48.4 9 4.41 2.18 99 3.20 +1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1044 68.24 +18.5Energizer n ENR 1.16 1.9 22 64.00 40.64 635 62.26 +29.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 508 1.89 +5.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 5098 17.39 +.8EngyTrfPt ETP 2.26 11.8 19 22.12 15.06 5592 19.14 +6.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1110 12.34 +26.0EnersisAm ENIA .21e 2.1 ... 12.11 9.21 1014 10.02 -10.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.0 ... 6.57 5.03 391 5.47 -3.7EnerSys ENS .70 .9 29 81.45 61.33 293 80.75 +16.0Engility EGL ... ... ...cc 35.63 21.19 78 32.17 +13.4EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 310 17.00 -3.4Ennis Inc EBF .80 4.3 14 21.50 15.90 72 18.70 -9.9EnovaIntl ENVA ... ... 19 35.35 11.15 487 32.85 +116.1EnPro NPO .96f 1.3 43 94.79 66.01 201 76.29 -18.4ENSCO ESV .04 .6 ...dd 7.60 4.10 13920 6.53 +10.5Enservco ENSV ... ... ... 1.50 .28 135 1.33 +106.5EnSync ESNC ... ... ... .65 .31 93 .35 -10.8tEntercom ETM .36 5.1 9 12.43 7.10 2539 7.10 -34.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 41 24.60 -2.1EntArk 63 EAE 1.19 5.1 ... 25.60 22.51 9 23.53 -5.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 8 24.13 -4.3Entergy ETR 3.56 4.4 35 87.85 71.95 1982 80.32 -1.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 28 24.20 -2.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 25.18 +.3EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.93 -3.6EntMS FtM EMP ... ... ... 25.49 23.18 20 24.43 -2.9EntgyNO n ENO ... ... ... 26.99 24.25 15 25.98 +1.4EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.08 -3.6EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 7 25.94 -2.2EntProdPt EPD 1.71f 6.0 21 29.51 23.10 5138 28.63 +8.0Entravisn EVC .20 4.8 42 7.90 4.00 601 4.15 -42.0EntrResc EGI ... ... ... .69 .34 119 .39 -35.3Envestnet ENV ... ... 45 60.28 35.85 355 54.85 +10.0EnviroStr EVI .20e ... 82 43.10 21.30 15 40.05 +.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2322 43.55 +26.0Enviva n EVA 2.50f 8.0 ...cc 31.95 25.01 52 31.20 +12.8EnzoBio ENZ ... ... ...dd 12.04 5.35 87 6.58 -19.3Equifax EFX 1.56 1.4 20 147.02 89.59 647 114.52 -2.9EquityCmw EQC ... ... 32 32.35 27.96 510 31.26 +2.5EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 91.94 79.78 287 90.60 +1.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2321 63.82 +.1EquusTR EQS ... ... 30q 2.54 2.16 7 2.42 +.8sEraGroup ERA ... ... 13 13.18 8.00 53 13.03 +21.2Eros Intl EROS ... ... ...dd 16.90 6.65 411 13.20 +36.8EscoTech ESE .32 .6 19 66.80 50.30 82 57.05 -5.3Espey ESP 1.00 3.6 57 29.97 21.07 2 27.80 +16.0Essent ESNT ... ... 8 50.08 32.73 574 34.90 -19.6EssexPT ESS 7.44f 3.1 28 270.04 214.03 390 241.30 EsteeLdr EL 1.52 1.0 51 153.88 93.45 1988 151.19 +18.8Esterline ESL ... ... 17 102.70 67.15 188 75.05 +.5EtfSilver SIVR ... ... ...q 17.70 14.92 52 16.08 -2.7EthanAl ETH .76 3.1 16 33.13 21.50 161 24.20 -15.4Etrac2xMtg MORL 3.31e 21.2 ...q 19.50 12.50 179 15.61 -11.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.84 -3.2Etr2xHomb HOML ... ... ...q 70.00 32.56 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 38.33 +17.6EtHiDLwV HDLV 2.57e 10.3 ... 33.35 23.58 12 25.05 -22.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 54.91 +1.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 77 15.82 -12.7EtrcDvsHi DVHL 2.85e 14.8 ...q 22.50 17.57 5 19.27 -4.7EtrWFxEn LMLP 1.90e 11.7 ... 19.00 14.10 2 16.19 +2.8EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 1 23.34 -11.2UBS VlHdg XIVH ... ... ... 82.84 11.86 10 14.71 -81.0VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.70 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 14 161.33 -6.2FI EnhEu n FIEE ... ... ... 202.02 151.77 9 163.40 -7.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 39.59 -7.7Etr MLP In MLPQ .08p ... ... 51.75 25.63 19 33.01 -12.4EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf 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 18.7 ...q 20.30 13.65 0 15.45 -5.2EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 15.68 -11.5EtrSCHiDv SMHD 3.06e 16.6 ...q 21.90 14.27 52 18.45 -6.0Euronav n EURN 2.41e ... ...dd 9.65 6.90 328 9.25 EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 5 9.59 -2.8EvansBc EVBN .92f 1.9 19 47.98 37.80 7 47.20 +12.6Evercore EVR 2.00f 1.9 24 111.85 67.80 601 105.70 +17.4EverestRe RE 5.20f 2.3 24 277.17 208.81 222 225.51 +1.9EveriHldgs EVRI ... ... ...dd 8.99 6.08 287 7.43 -1.5EversrceE ES 2.02 3.5 19 66.15 55.31 2263 57.14 -9.6sEvertec EVTC .40 1.8 18 22.05 12.60 912 22.20 +62.6EvolentH n EVH ... ... ...dd 27.50 10.30 1084 20.70 +68.3EvolPetrol EPM .40 4.1 20 9.80 6.35 201 9.65 +40.9EvoquaWt n AQUA ... ... ...cc 25.36 18.05 951 19.64 -17.2ExantasCap XAN .20 2.0 ...dd 11.38 8.51 168 10.21 +9.0ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.94 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 39 18.35 -5.8ExTrRobo ROBO .07e .2 ...q 46.20 33.79 493 41.48 +.4RxVlmxWk VMAX ... ... ... 31.03 2.69 0 19.97 +63.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 26.89 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.10 +4.5ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.93 -.8ETF IndExp TETF ... ... ... 21.64 15.59 2 20.66 +8.5RxVlmxInF VMIN ... ... ... 46.55 2.37 39 3.06 -91.1ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.75 +.2ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 129 36.98 -2.8Exelon EXC 1.38f 3.3 12 42.67 35.37 6727 41.22 +4.6Express EXPR ... ... 30 11.34 5.28 6564 9.16 -9.8ExtendStay STAY .88f 4.4 41 21.28 16.27 1340 19.82 +4.3Exterran n EXTN ... ... ...cc 33.69 23.29 151 28.39 -9.7sExtraSpce EXR 3.12 3.2 23 96.18 73.70 685 96.94 +10.9ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 16595 81.50 -2.6F -FB Finl n FBK .06p ... 17 45.43 32.84 262 41.25 -1.8FBL Fn FFG 1.84 2.3 19 81.75 59.75 13 80.95 +16.2FCB Fin FCB ... ... 23 62.15 39.90 302 61.60 +21.3FGL Hldg n FG ... ... ... 11.94 8.43 936 8.50 -15.6FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 788 88.37 -6.6FNBCp PA FNB .48 3.6 14 14.92 12.02 3196 13.50 -2.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.00 -4.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.23 -.3FTFQMom MOM ... ... ...q 26.26 22.36 25.67 +6.8FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 34

FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.75 -4.4FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 29.24 -2.5FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.16 -5.1FQFO USDv OUSA .20e ... ... 33.39 28.98 32 30.76 -3.6FS Invest FSIC .76 9.9 9 9.40 6.95 1552 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 8 18.99 +15.1sFTI Cnslt FCN ... ... 27 62.77 31.65 394 63.07 +46.8FTS Intl n FTSI ... ... ... 22.60 18.84 343 19.64 +.2Fabrinet FN ... ... 12 47.02 24.02 831 36.00 +25.4FactsetR FDS 2.56 1.3 26 217.36 155.09 349 202.12 +4.9sFairIsaac FICO .08 ... 47 182.34 131.35 259 184.32 +20.3FairmSant FMSA ... ... 36 6.39 2.47 1745 5.76 +10.1FangHldg SFUN .20e 3.6 ...dd 5.69 3.01 3573 5.50 -1.4Farmland FPI .51 6.0 77 9.95 7.15 229 8.50 -2.1Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 2 24.81 -3.7FedExCp FDX 2.00 .8 15 274.66 200.84 1202 253.08 +1.4FedAgric AGM 2.32 2.5 ... 93.51 60.88 45 92.64 +18.4FdAgricA AGM/A 2.32 2.7 26 85.56 59.25 0 85.25 +17.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.43 +1.2FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 3 26.00 -1.3FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 21 135.59 106.41 384 119.38 -10.1FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 10 22.23 -11.7FedSignl FSS .28 1.1 29 24.86 16.20 192 24.36 +21.3FedInvst FII 1.08f 4.4 9 36.76 24.11 1129 24.58 -31.9FedPMu FMN .88 6.6 ...q 15.07 13.19 37 13.38 -4.7Ferrari n RACE ... ... ... 141.56 84.38 407 130.25 +24.2Ferrellgs FGP .40 10.7 ...dd 5.75 2.87 72 3.73 -12.9Ferro FOE ... ... 17 25.50 17.15 365 20.64 -12.5FiatChrys FCAU ... ... ... 24.95 10.46 7774 22.21 +24.5FibriaCelu FBR .09e .5 ... 22.05 9.56 1696 18.76 +27.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 2 48.60 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 9 49.53 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 25 48.91 -2.7FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 73 41.63 +6.4FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 44 30.55 -11.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 225 21.41 +6.8FidFinan FNCL .60e 1.5 ...q 43.90 34.36 195 40.49 -.7FidHlthCre FHLC .70e 1.7 ...q 44.44 37.05 141 41.13 +2.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 51 38.68 -.1Fid Val n FVAL ... ... ... 35.18 28.89 27 32.94 +.2Fid Qual n FQAL ... ... ... 34.02 28.40 5 32.57 +2.4FidInfoTch FTEC .42e .8 ...q 56.55 42.32 389 55.58 +11.2Fid Moment FDMO ... ... ... 33.84 27.70 47 33.47 +7.0Fid LowVol FDLO ... ... ... 32.45 27.57 7 31.07 +1.5Fid RisR n FDRR ... ... ... 32.71 27.94 193 30.74 +.3Fid CoreD n FDVV ... ... ... 30.41 26.24 28 29.44 +2.6FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 121 23.87 -3.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 76 33.70 -2.3FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 17 28.21 -8.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 23 34.24 -2.2FidlNatFn FNF 1.20f 3.2 15 42.52 30.56 1435 37.96 -3.3FidNatInfo FIS 1.28 1.2 19 105.02 83.36 1162 103.26 +9.7FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 182 11.93 -9.3Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 94 89.90 40.02 1268 79.83 +11.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.86 869 53.84 -3.9FtBcp 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 2168 7.67 +50.4FstCash FCFS .88f 1.0 34 94.90 53.10 456 90.70 +34.5FstCwlth FCF .36f 2.3 22 15.99 12.07 570 15.78 +10.2FstData n FDC ... ... 10 19.85 14.73 4781 19.17 +14.7FstHorizon FHN .48 2.6 16 20.86 15.84 4273 18.68 -6.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.43 +.9sFstInRT FR .87 2.6 22 32.91 27.61 1276 32.93 +4.6FMajSilv g AG ... ... ...dd 8.95 4.93 1581 7.15 +6.1FstRepBk FRC .72 .7 ... 105.52 84.56 1224 100.38 +15.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 6 25.78 +1.0FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.53 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 25.00 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 6 25.33 -2.0FtTr 22 n FIV ... ... ... 10.10 9.02 95 9.38 +2.7FtTrGlob FAM .90 8.6 ...q 12.15 10.43 22 10.46 -9.7FT MCGr FNY .15e .3 ...q 43.48 33.90 160 43.34 +10.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 8 36.20 -.2FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.69 -3.9sFT SCGr FYC .04e .1 ...q 47.30 36.99 118 47.83 +12.5FT SCVal FYT .26e .7 ...q 38.64 32.07 13 38.37 +4.1FT MegaCp FMK .44e 1.3 ...q 36.82 29.65 1 34.87 +4.1FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 219 13.81 +.6sFTDJMic FDM .49e 1.0 ...q 50.67 41.86 11 50.78 +7.0FT DynEq FDEU 1.45 8.7 ...q 20.20 16.46 115 16.71 -10.7FtTEqCom ERM ... ... ... 23.64 20.13 3 22.15 -.9FtT EqTact TERM ... ... ... 23.62 19.41 7 22.20 -.7tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.15 1075 19.13 -4.4FT HeitGl PRME ... ... ... 20.81 17.96 19.85 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.39 -3.9FT LgShEq FTLS .16e .4 ...q 41.72 35.71 40 39.40 +.3tFT PfInc n FPEI ... ... ... 21.03 19.16 42 19.18 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.03 -.8FT VolD n HUSV ... ... ... 23.72 21.53 19 22.81 -.7FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 47 22.80 -14.0FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 64 16.25 -8.8FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 63 15.39 -4.9FTArcaBio FBT ... ... ...q 147.10 106.70 50 140.04 +12.4sFTDJInet FDN ... ... ...q 133.37 92.00 454 133.91 +21.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 159 22.99 +.9FT ConDis FXD .30e .7 ...q 45.57 35.88 72 41.26 -2.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 27 46.01 -5.5FT Engy FXN .33e 1.9 ...q 17.62 12.25 664 17.04 +10.1FT Fincl FXO .65e 2.0 ...q 32.92 27.60 108 31.80 +1.5FT HlthCr FXH ... ... ...q 76.92 63.96 36 73.53 +5.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 105 40.51 -.2FT Matls FXZ .37e .8 ...q 46.43 37.58 20 43.58 -.6FT Tech FXL .13e .2 ...q 59.90 43.15 153 57.44 +11.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 77 25.83 -.7FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 96 25.74 -2.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 45.11 -.8FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 780 22.96 -6.5FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.75 122 14.82 -9.8FT USIPO FPX .32e .5 ...q 74.54 58.86 55 70.99 +4.0FTChnd FNI .19e .5 ...q 43.90 34.22 10 39.41 -.5FT Dow30 n EDOW ... ... ... 23.50 19.61 8 22.02 -.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 8 57.69 -3.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 26 48.81 +.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.80 178 21.94 -10.0FT LCCore FEX .58e 1.0 ...q 62.82 52.42 72 60.11 +2.7FT LCGr FTC .24e .4 ...q 67.59 54.23 67 66.97 +9.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 69 52.97 -3.0FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 145 12.93 -16.7FT MCCore FNX .51e .7 ...q 69.65 57.71 28 68.82 +4.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 102 28.70 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.83 +.4FstTrMtg FMY 1.02 7.5 ...q 14.48 13.32 6 13.53 -4.9FT MultCG FAD .20e .3 ...q 72.43 57.62 5 72.27 +10.1FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.36 -1.1FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 180 10.37 -12.6FT REIT FRI .39e 1.7 ...q 24.11 20.20 42 22.61 -2.9sFT SCCore FYX .38e .6 ...q 65.09 53.07 19 65.57 +7.2FTSpecFin FGB .70 11.3 ...q 7.57 5.65 45 6.21 +1.1FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.91 21 11.98 -6.4FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.91 +2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 406 30.35 -1.7FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 4 14.78 -9.4FTrSenFlt FCT .72 5.5 ...q 13.62 12.62 71 13.00 +1.2FirstEngy FE 1.44 4.2 7 35.56 28.66 2708 34.23 +11.8Fitbit n FIT ... ... ...dd 7.32 4.51 2400 5.39 -5.6500.com WBAI ... ... 80 23.22 8.93 194 18.41 +82.1FvPntHld n FPH ... ... ... 15.78 11.15 174 11.18 -20.7FlagstarB FBC ... ... 29 40.06 28.76 166 34.90 -6.7F&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 83 22.97 -13.9FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 20 13.49 -9.9FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 20 10.74 -9.1FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.28 105 18.62 -9.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 22 19.36 -10.4Flanign BDL .25f 1.0 14 30.95 20.20 3 25.60 +8.5Fleetcor FLT ... ... 25 213.74 138.43 995 201.33 +4.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 114.35 +2.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 6 57.89 -3.1FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 229 34.47 +3.5Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 111 24.26 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 51 24.57 -1.5FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.55 -1.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 18 28.80 -1.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 62.88 +.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 16 46.30 -5.0FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 17 67.63 -2.3FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 23.83 6 24.15 -5.3FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.47 -3.9FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 24.85 111 25.54 -4.7FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 19 44.99 +2.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 2 44.27 +.1FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 30 45.89 +1.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.45 FlexSolu FSI ... ... ...dd 2.58 1.33 16 1.61 -11.3Flor&Dec n FND ... ... 49 58.28 32.72 792 47.36 -2.7Flotek FTK ... ... ...dd 10.19 3.07 775 3.20 -31.3FlowrsFds FLO .72f 3.4 22 22.82 16.80 3390 20.75 +7.5Flowserve FLS .76 1.8 ...cc 49.15 37.51 850 42.52 +.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1091 49.56 -4.0FlyLeasing FLY 1.00 6.8 12 14.97 11.54 83 14.60 +13.1FEMSA FMX .74e .9 ... 103.82 81.34 408 83.95 -10.6FootLockr FL 1.38 2.5 22 58.21 28.42 3706 54.56 +16.4FordM F .60a 5.2 6 13.48 10.14 25522 11.55 -7.5ForestCA FCE/A .72 3.6 16 26.30 19.24 709 20.21 -16.1Forestar FOR ... ... 15 26.39 15.35 54 23.15 +5.2ForsightEn FELP .13 ... ...dd 5.12 3.28 3 3.96 -9.3Fortis n FTS 1.70 5.2 ... 38.24 31.41 171 32.41 -11.6Fortive n FTV .28 .4 ... 80.31 62.05 1311 74.19 +2.5FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.45 155 16.98 -14.8FortunaSlv FSM ... ... 23 6.08 4.03 550 5.59 +7.1FBHmSec FBHS .80 1.4 19 73.62 53.56 1116 57.42 -16.1ForumEn FET ... ... ...dd 17.97 10.05 706 14.40 -7.4FoundBld n FBM ... ... ... 16.40 11.03 124 15.35 +3.8FourCorP s FCPT 1.10 4.8 18 26.96 21.28 232 22.79 -11.3FourSeEd n FEDU 3.32 47.4 11 10.45 5.67 57 7.00 -22.2FrancoN g FNV .96f 1.4 68 86.06 66.19 326 70.72 -11.5FrankCov FC ... ... ...dd 31.20 17.35 28 28.45 +37.1FrankFn n FSB .40p ... 18 42.65 30.30 45 36.50 +7.0FrankLibInt FLQH ... ... ... 28.16 23.58 25.20 -.6FrankLibEm FLQE ... ... ... 35.59 29.67 5 31.81 -3.7FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.82 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.52 +.7FrnkLInvGr FLCO ... ... ... 24.89 23.52 0 23.77 -4.1FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 3 29.37 +1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4 FrkL US Sm FLQS ... ... ... 28.48 24.17 28.48 +8.7FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.32 +1.2FrankRes BEN .92f 2.7 11 47.65 31.67 1721 33.69 -22.2FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.87 7.08 552 7.83 -27.1FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 86 10.99 -7.1FrkUnv FT .47 7.1 ...q 7.39 6.58 64 6.66 -7.1FranksIntl FI .30 3.9 ... 9.15 4.93 1004 7.68 +15.5FrptMcM FCX .20 1.2 11 20.25 11.12 13247 17.12 -9.7FresenMd FMS .51e 1.0 ... 57.94 44.88 108 50.87 -3.2FDelMnt FDP .60 1.3 19 52.64 43.02 130 45.59 -4.4FriedmInd FRD .08 1.3 ...dd 6.79 5.15 3 5.97 +5.1Frontlne rs FRO .60e ... 40 6.50 3.79 728 5.24 +14.2FullerHB FUL .62f 1.2 26 58.74 46.62 206 52.37 -2.8FutureFuel FF .24a 1.7 17 16.22 11.32 87 13.89 -1.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 20 25.58 -13.7GATX GATX 1.76f 2.4 14 76.26 56.00 267 73.42 +18.1GATX 66 GMTA ... ... ... 27.00 22.81 6 25.07 -4.6GCP ApT n GCP ... ... 29 34.79 27.25 755 31.95 +.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 9 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 9224 20.64 -11.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 23.80 7 24.25 -3.9GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 89 26.18 +.9GMS Inc n GMS ... ... 16 39.98 27.21 170 30.43 -19.2GNC GNC .80 24.5 3 10.95 3.08 1603 3.26 -11.7GP Strat GPX ... ... 26 31.25 19.00 17 19.70 -15.1GTT Comm GTT ... ... ...dd 62.32 28.30 507 46.95 GabCvInc GCV .48 7.8 ...q 6.47 4.91 23 6.14 +4.1GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.72 -2.9GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 125 22.36 -4.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.59 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.59 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.09 -1.0GabelliET GAB .60 9.5 ...q 6.65 5.87 382 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.56 -2.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.30 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.11 -1.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.32 -3.2GabGSmM GGZ ... ... ... 13.61 11.73 10 12.08 -5.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.15 -1.3GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.45 -13.4GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.39 +.3GabGoAn n GGO ... ... ... 24.74 16.18 5 19.61 +8.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 52 9.78 -5.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.89 -1.7GabMultT GGT .88e 9.3 ...q 10.09 8.42 64 9.42 +2.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.40 -6.8GabUtil GUT .60 10.2 ...q 7.20 5.68 252 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.42 -.7GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 32 6.54 -48.2Gain Cap GCAP .24 2.9 13 13.26 5.63 546 8.20 -18.0Gallaghr AJG 1.64 2.4 25 72.77 56.19 1227 66.98 +5.8GamGldNR GGN .84 16.5 ...q 5.77 4.80 346 5.09 -2.4GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 2 22.73 -8.4GamNRG&I GNT .84 13.2 ...q 7.23 6.00 39 6.35 -5.4GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 29 23.36 -6.6GameStop GME 1.52 11.3 ...dd 22.57 12.20 4974 13.42 -25.2Gannett n GCI .64 5.9 ...cc 12.38 7.61 914 10.85 -6.4Gap GPS .97 3.4 14 35.68 21.02 9876 28.88 -14.6GardDnv n GDI ... ... ... 38.00 19.91 821 33.39 -1.6Gartner IT ... ... 40 142.16 111.57 751 132.50 +7.6GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 238 24.65 -.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.41 +1.2GasLog GLOG .56 3.0 37 22.55 12.95 292 18.45 -17.1GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.41 -.7GastarExp GST ... ... ...dd 1.39 .38 1754 .69 -34.4Gastar pfA GSTpA 2.16 14.3 ... 20.11 6.40 8 15.07 -15.9Gastar pfB GSTpB 2.69 15.6 ... 22.85 8.46 5 17.25 -8.6GatesInd n GTES ... ... 28 18.72 14.77 459 15.41 -14.8GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.65 -8.4GeeGroup JOB ... ... ...dd 5.62 2.00 7 2.47 -11.2GencoSh rs GNK ... ... ...dd 19.60 8.47 363 18.60 +39.6Generac GNRC ... ... 18 53.78 35.06 273 50.52 +2.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 34.49 +.3GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.92 -2.5GnCable BGC .72 2.4 37 30.18 14.95 557 29.85 +.8GenDynam GD 3.72f 1.8 21 230.00 191.00 1241 204.04 +.3GenElec GE .48 3.4 ...dd 29.47 12.73 52154 14.17 -18.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 5289 42.90 -27.6GenMoly GMO ... ... ...dd .53 .28 149 .40 +21.6GenMotors GM 1.52 4.0 ...dd 46.76 33.84 11816 37.83 -7.7GMot wtB GM/WSB ... ... ... 28.76 16.15 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 270 6.66 +.6Gensco GCO ... ... 13 45.90 20.90 372 43.80 +34.8GenesWyo GWR ... ... 27 84.40 63.70 494 79.61 +1.1GenesisEn GEL 2.88f 13.0 54 32.59 18.42 326 22.13 -1.0GenesisHlt GEN .24 11.4 ...dd 2.35 .60 549 2.10 +175.2GenieEn n GNE .30 5.3 ... 8.01 3.82 103 5.68 +30.3GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 22 7.35 +.1Genpact G .30 ... 20 34.79 26.83 394 30.42 -4.2GenuPrt GPC 2.88f 3.1 21 107.75 79.86 639 91.69 -3.5Genworth GNW ... ... 3 4.15 2.66 6010 3.66 +17.7GeoGrp s GEO 1.88 7.5 15 33.40 19.05 684 25.19 +6.7GeoPark GPRK ... ... ... 17.66 6.48 510 15.93 +60.7GaPw 77 n GPJA ... ... ... 26.14 23.01 27 24.54 -4.2Gerdau GGB .02e .5 ... 5.32 2.60 16127 3.94 +5.9GerNew GF 1.23e .4 ...q 21.49 15.85 23 18.65 -4.1GettyRlty GTY 1.28 4.9 14 29.89 22.68 101 26.31 -3.1GigCapit n GIG ... ... ... 10.22 9.60 2 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 295 29.29 -9.3Glatfelter GLT .52 2.9 14 23.85 15.76 107 17.63 -17.3Glaukos n GKOS ... ... ... 44.76 23.08 387 37.16 +44.9GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 2449 40.67 +14.7GblBrCopp BRSS .24 .8 12 36.50 27.50 61 31.65 -4.4GlbMed n GMRE .20p ... ...cc 10.25 6.34 260 8.80 +7.3GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2GlobNetL n GNL .94 4.8 32 22.93 15.55 379 19.88 -3.4GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 5 24.35 -5.1GlobPtrs GLP 1.85 10.6 ...dd 18.95 15.17 44 17.50 +4.8GlobPay s GPN .04 ... 37 118.94 87.30 1111 111 .52 +11.3GlbShipLs GSL .40 28.0 ...dd 1.94 .97 52 1.43 +23.3GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.62 +2.9GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 15 21.96 -3.3GbXSpDvE SDEM .63e ... ...q 17.90 15.03 5 15.24 -6.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.07 -.9GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.53 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 27 12.51 +5.2GblXColum GXG .41e 3.9 ...q 11.51 9.33 114 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 4 22.52 -6.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 120 13.05 -4.0GblXChMat CHIM .24e 1.1 ...q 24.12 16.11 0 21.05 +.9GblXArg ARGT .09e .3 ...q 38.46 27.40 41 30.12 -14.7GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 57 24.84 -3.0GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 55 11.84 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.57 5 31.20 +5.1GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1434 9.02 -12.3GblXChCon CHIQ .12e .6 ...q 19.96 14.43 66 18.98 +1.7GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 355 9.29 -5.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.45 -.7GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 30 13.03 +14.8GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 183 21.00 -3.6GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.10 41 18.07 +.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 6 16.73 -1.6GblXPakist PAK ... ... ...q 17.85 11.16 10 11.84 -4.4GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 9 15.30 +.2GblXNorway NORW .83e 5.8 ...q 14.77 11.19 21 14.22 +8.3GblXScUS n SCIU ... ... ...q 32.53 28.49 7 31.58 +2.1GblXScEu n SCID ... ... ...q 29.75 26.22 1 27.61 -.4GblXScAs n SCIX ... ... ...q 27.08 24.06 25.63 -1.0GblXScJp n SCIJ ... ... ... 33.72 28.85 31.05 -2.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 74 24.25 -2.5GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 35 21.13 -2.7GbX US Inf PAVE ... ... ... 17.80 13.80 21 16.66 -.7GblFound n BOSS ... ... ... 20.72 15.50 5 19.26 +11.2GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 62 25.79 -5.7GlbXSilv rs SIL ... ... ...q 36.66 28.21 53 30.44 -6.7GlbXLith rs LIT ... ... ...q 41.21 28.71 258 33.33 -14.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.95 -1.5GbXUran rs URA ... ... ...q 16.36 11.81 358 13.51 -10.2GlblScape GSB .06 1.5 22 5.51 3.27 58 3.89 +9.6Globalstar GSAT ... ... ...dd 2.30 .53 6704 .61 -53.3GlobantSA GLOB ... ... 54 55.74 34.82 154 52.05 +12.0sGlobusMed GMED ... ... 47 54.68 27.79 710 55.93 +36.1Glowpoint GLOW ... ... ...dd .65 .15 148 .19 -47.2sGoDaddy n GDDY ... ... ...cc 71.81 40.59 1889 72.13 +43.5GolLinhs s GOL ... ... ... 14.48 4.40 623 7.14 -18.5GoldFLtd GFI .02e .6 ... 4.70 3.33 7570 3.56 -17.2sGoldResrc GORO .02 .3 77 6.40 3.37 426 6.17 +40.2GoldStdV g GSV ... ... ... 2.07 1.25 177 1.58 -9.7Goldcrp g GG .24 1.7 20 15.55 11.64 4735 14.34 +12.3GoldenMin AUMN ... ... ... .68 .36 66 .39 -10.2GoldStr g GSS ... ... 6 .92 .56 807 .69 -22.0GldFld GV ... ... 11 6.38 3.60 71 4.35 -11.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 53 25.91 -2.3GS BDC n GSBD 1.80 8.7 11 23.25 18.78 62 20.62 -7.0GS ActbtInt GSIE ... ... ...q 32.48 27.37 214 30.18 +.6GS ActEM GEM ... ... ...q 39.44 30.92 776 34.78 -2.9GS ActEur GSEU .60e ... ... 33.94 29.45 2 31.49 -.7GS ActJpn GSIY ... ... ... 36.02 29.67 2 34.12 +1.4GS US LgC GSEW ... ... ... 46.27 40.58 2 44.16 +1.6GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.34 -2.4GS CpBd n GIGB ... ... ... 50.44 47.73 951 48.25 -3.9GS ActLgC GSLC ... ... ...q 57.42 47.73 420 55.10 +3.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 58 100.10 +.1GS Indus n GVIP ... ... ... 57.97 45.03 9 55.34 +4.5sGS SCap n GSSC ... ... ... 46.36 39.39 1 46.84 +8.2GSCI37 GSC ... ... ...q 28.00 17.55 26.49 +10.5GoldmanS GS 3.20f 1.4 22 275.31 212.48 3342 229.16 -10.0GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 51 27.15 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 40 26.33 -5.4GoldS pfB GSpB 1.55 6.0 ... 27.01 25.20 16 25.95 +.3GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 2 22.95 +.9GoldS pfA GSpA .96 4.3 ... 24.46 21.25 22 22.53 -.1GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 74 22.55 -.2GS MLPEn GER .64 9.8 ...q 7.55 5.25 231 6.53 +6.2GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 247 9.07 +1.5GoodrPet n GDP ... ... ... 15.75 8.20 36 13.42 +23.0GormanR GRC .50 1.5 30 34.63 23.81 175 33.64 +7.8vjGrace GRA .96 1.4 21 77.37 58.48 951 70.88 +1.1Graco s GGG .53 1.1 15 49.69 34.89 656 46.47 +2.8sGrahamCp GHM .36 1.4 18 25.75 17.97 22 26.19 +25.1GrahamH s GHC 5.32f .9 22 625.45 536.90 25 588.95 +5.5Graingr GWW 5.44f 1.8 27 317.51 155.00 495 307.46 +30.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 3 25.53 -5.2GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 3024 27.67 +3.8GranTrra g GTE ... ... ...dd 3.52 1.93 2705 3.30 +22.2GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4 GraniteC GVA .52 .9 29 68.58 46.01 322 57.33 -9.6GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 405 18.47 +4.1GraniteRE GRP/U 2.30 ... ... 42.49 36.24 2 39.55 +1.2Gran Gld n BAR ... ... ... 142.87 123.68 0 130.03 -.2GranCom n COMB ... ... ... 27.39 24.80 2 27.08 +3.5GranSP n COMG ... ... ... 32.29 24.96 0 30.26 +9.3GrphTInt n EAF ... ... ... 20.01 14.44 753 18.52 +19.5GraphPkg GPK .30 2.0 16 16.74 12.65 3026 14.84 -3.9GrayTelev GTN ... ... 6 17.80 10.70 1293 10.90 -34.9GrayTvA GTN/A ... ... 15 15.30 9.60 1 9.65 -32.7GrtAjax n AJX 1.20 9.1 8 15.40 12.27 37 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 275 1.25 -3.1GtPlainEn GXP 1.10 3.2 16 34.72 28.46 1574 34.10 +5.8GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 203 43.72 +9.8GreenDot GDOT ... ... 38 74.23 37.25 380 73.05 +21.2sGreenTrH n GHG ... ... ...cc 17.87 10.75 309 18.02 +39.2GreenbCos GBX .92f 1.8 11 54.45 41.45 344 50.70 -4.9Greenhill GHL .20 .7 ...dd 28.55 13.80 791 26.75 +37.2Greif A GEF 1.68 2.8 20 65.60 47.97 200 59.37 -2.0Greif B GEF/B 2.51e 3.8 21 71.95 52.50 6 65.46 -5.6Griffon GFF .28f 1.2 24 24.50 17.45 90 23.05 +13.3Group1 GPI 1.00 1.4 10 84.47 51.62 124 70.68 -.4GrubHub GRUB ... ... ...cc 112.41 41.35 1832 107.54 +49.8GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 78 84.51 -17.8GpoASur ASR 3.31e ... ... 229.45 157.45 43 161.29 -11.6GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 131 8.53 +.4GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 4 9.50 +1.6GpSuprvi n SUPV ... ... ... 33.85 16.36 840 16.68 -43.1GpTelevisa TV ... ... ... 27.37 14.20 1379 16.91 -9.4GuangRy GSH .63e 2.2 ... 37.43 24.43 1 28.58 -14.4Guess GES .90 3.7 ...cc 26.15 11.10 2490 24.33 +44.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 29 21.52 -5.3Gug 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 9.7 ...q 23.88 21.08 26 22.45 +2.4GuggChina 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 58.45 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 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.09 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 167.80 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.38 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 11.0 ...q 9.42 7.72 104 8.69 -2.4GugChinTc CQQQ .60e 1.0 ...q 67.24 45.22 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 25.00 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.76 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 55.37 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 25.40 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 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.69 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 59.67 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 18.80 122 21.30 -1.3sGuidewire GWRE ... ... ...dd 94.46 64.05 497 93.20 +25.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 14 34.74 +21.9H -HCA Hldg HCA .35p ... 16 106.84 71.18 1624 104.90 +19.4HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 54 42.12 +40.9HCP Inc HCP 1.48 6.2 13 33.67 21.48 3675 23.97 -8.1HDFC Bk HDB .37e .4 ... 110.77 85.56 2525 105.17 +3.4HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.61 -3.2HFF Inc HF 1.80e ... 15 51.74 31.53 193 35.21 -27.6HMG HMG ... ... ...dd 16.33 8.94 0 12.64 +1.2HNI Corp HNI 1.18f 3.1 18 45.24 31.16 255 37.98 -1.5HP Inc HPQ .56f 2.5 8 24.75 17.10 18165 22.16 +5.5HRG Grp HRG ... ... ...dd 19.70 9.42 4345 13.28 -21.7HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1511 48.64 -5.8HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 121 25.76 -.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 85 91.55 38.47 444 91.43 +57.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4875 5.09 -32.8Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5663 50.41 +3.2sHalyrdHlt HYH ... ... 27 54.46 36.29 351 54.87 +18.8HamBchBr HBB .34 1.2 ... 41.00 20.97 29 28.16 +9.6HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 57 38.85 -1.2HanJS JHS .87e 6.4 ...q 15.12 13.33 22 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.10 8 16.24 -7.2HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 91 15.75 -8.1HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 48 21.23 -.9HanPfd2 HPF 1.68 8.2 ...q 22.71 19.39 47 20.58 -4.2HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 47 18.12 -3.4HanTxAdv HTD 1.45 6.4 ...q 26.24 21.00 107 22.82 -7.5Hanesbds s HBI .60 3.2 10 25.73 16.38 5164 18.60 -11.0HannArms HASI 1.32 7.1 34 25.28 17.33 520 18.71 -22.2sHanoverIns THG 2.16 1.8 67 121.39 82.11 236 122.49 +13.3HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 10 25.39 +.3HarleyD HOG 1.48 3.5 13 56.95 39.34 1118 41.99 -17.5HarmonyG HMY .05 ... ... 2.53 1.56 2823 1.70 -9.1HarrisCorp HRS 2.28 1.5 27 170.54 107.78 616 152.75 +7.8Harsco HSC .20m .8 64 25.00 14.95 763 24.85 +33.2HarteHk rs HHS ... ... ... 14.40 7.27 7 10.90 Hrt TotR n HTRB ... ... ... 40.25 38.76 2 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.68 -1.2HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 45 29.43 +.6HartfdFn HIG 1.00 1.9 18 59.20 49.00 2131 53.21 -5.5HartfFn wt HIG/WS ... ... ... 53.33 43.64 51.29 -.5Haverty HVT .72 3.5 21 27.23 17.70 83 20.65 -8.8HavertyA HVT/A .38a 1.9 16 27.10 18.00 0 20.45 -12.4HawaiiEl HE 1.24 3.6 23 38.72 31.71 495 34.24 -5.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 271 6.26 +5.2HlthcrRlty HR 1.20 4.4 44 36.25 26.09 1046 27.51 -14.4HlthcreTr HTA 1.22 4.8 49 32.84 24.06 1984 25.60 -14.8HeclaM HL .01e .3 ...dd 6.01 3.25 3798 3.89 -2.0HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3Heico s HEI ... ... ... 95.87 56.47 1085 93.28 Heico A s HEI/A ... ... 59 78.65 48.12 312 76.00 HelixEn HLX ... ... 3 8.70 4.87 971 7.70 +2.1HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 923 67.26 +4.1Hemisphrx rs HEB ... ... ... .74 .28 315 .30 -13.0HennCap n HCAC ... ... ... 11.00 8.97 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.80 +4.1Herbalif s HLF ... ... 22 56.75 30.36 1435 49.57 HercHld n HRI ... ... ... 72.99 35.10 194 56.16 -10.3HercTGC HTGC 1.24 10.0 12q 13.97 11.55 222 12.44 -5.2HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.14 -1.9HeritageIns HRTG .24 1.4 59 19.15 8.85 95 17.24 -4.3Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 6 24.11 -4.1sHersha rs HT 1.12 5.3 15 20.88 16.60 360 21.01 +20.7Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 7 22.96 -6.9Hersha pfE HTpE ... ... ... 26.40 22.66 5 22.98 -7.1Hershey HSY 2.62 2.9 20 116.02 89.10 1677 91.60 -19.3HertzGl HTZ ... ... ... 27.27 8.52 4692 15.33 -30.6Hess HES 1.33f 2.2 ...dd 65.89 37.25 3411 60.96 +28.4Hess pfA HESpA ... ... ... 73.70 48.24 18 69.15 +19.5HessMidP n HESM 1.33f 6.4 20 23.69 18.32 109 20.66 +4.3HP Ent n HPE .56f 3.6 12 19.48 12.70 12025 15.57 +8.4Hexcel HXL .50 .7 26 72.34 50.47 450 71.28 +15.2Hi-Crush HCLP 1.05e 7.6 15 14.85 7.25 850 13.75 +28.5HighPtRs HPR ... ... ...dd 7.60 2.66 2262 7.05 +37.4HighlFlR n HFRO ... ... ... 16.60 15.00 193 15.87 +2.4HighwdPrp HIW 1.85 3.9 21 53.34 41.34 960 47.51 -6.7Hill Intl HIL ... ... ...dd 6.00 4.25 185 5.65 +3.7sHill-Rom HRC .80 .9 24 91.32 71.91 355 92.41 +9.6HillenInc HI .83 1.8 23 49.35 34.65 181 47.20 +5.6HillmCT pf HLMp 2.90 9.7 ... 36.95 28.13 4 29.92 -12.9HilltopH HTH .28 1.2 12 28.32 21.47 549 23.76 -6.2HilGrVa n HGV ... ... ... 47.75 32.20 981 40.32 -3.9Hilton HLT .60 .7 41 88.11 60.54 2050 81.73 +2.3HoeghLP HMLP 1.72 9.3 12 20.00 15.33 144 18.50 -.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 9 25.59 -4.9HollyEngy HEP 2.62f 9.0 14 36.05 26.09 106 29.26 -9.9sHollyFront HFC 1.32 1.7 19 76.31 23.64 3027 77.59 +51.5HomeDp HD 4.12 2.2 24 207.61 144.25 3964 187.09 -1.3Honda HMC .84e 2.7 ... 37.29 27.05 1176 31.53 -7.5HonwllIntl HON 2.98 2.0 67 165.13 131.42 2181 150.44 -1.9Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 70 44.95 +1.9HorizGbl n HZN ... ... 31 19.26 5.13 380 6.45 -54.0HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.85 +1.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 49.79 -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 page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 35

HorGKWld KLDW ... ... ...q 35.73 30.14 7 34.63 +3.5HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.14 7 20.15 -5.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.55 +1.2Hormel s HRL .75 2.0 23 38.00 29.75 2782 37.17 +2.1Hornbeck HOS ... ... ...dd 4.87 1.51 183 3.32 +6.8sHostHotls HST 1.00a 4.6 18 21.73 17.26 4966 21.82 +9.9HoulihnL n HLI 1.08 2.2 20 52.81 33.24 479 49.15 +8.2HstnAEn HUSA ... ... ... 1.05 .22 167 .25 -25.2HovnanE HOV ... ... ...dd 3.41 1.65 671 1.84 -45.1HHughes HHC ... ... 26 140.38 114.28 244 126.26 -3.8HuanPwr HNP 2.45e 8.3 ... 31.03 23.64 57 29.50 +18.0Hubbell HUBB 3.08 2.8 21 149.03 100.55 508 110.12 -18.6HubSpot HUBS ... ... ...dd 124.45 63.00 450 120.25 +36.0HudBayM g HBM .02 ... 9 10.25 4.60 373 6.50 -26.1HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 28 36.14 28.25 1232 35.20 +2.8HugotnR HGT .09e 12.2 2 1.95 .55 32 .74 -47.1Humana HUM 2.00f .7 25 299.85 223.40 416 296.38 +19.5HuntCoFn HCFT .40m 11.9 5 5.61 2.55 186 3.34 -16.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 1 40.06 +4.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.07 -1.4HuntgtnIng HII 2.88 1.3 21 276.69 183.42 295 222.69 -5.5Huntsmn HUN .65 2.0 12 36.09 23.12 1681 32.74 -1.7sHuya n HUYA ... ... ... 24.74 15.25 3357 25.87 +61.1Hyatt H ... ... 39 83.02 54.38 672 82.02 +11.5HysterYale HY 1.21 1.8 18 93.90 62.62 41 68.83 -19.2I -IAMGld g IAG 1.52f 24.2 ...cc 7.25 4.43 2314 6.29 +7.9ICICI Bk IBN .16e 1.9 ... 11.26 7.89 6226 8.53 -12.3IDT Cp IDT 1.00f 18.8 ... 17.71 5.08 207 5.31 -49.9sIEC Elec IEC ... ... ...cc 5.49 3.42 181 5.39 +30.8ING ING .14e .9 ... 20.58 14.31 5125 14.76 -20.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 10 25.69 +.6ING 6.375 ISF 1.59 6.1 ... 26.13 25.40 67 26.06 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 237 24.75 +25.3iPInvVix 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 0 24.83 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.25 67 30.63 +.6IQ Hedge MCRO ... ... ...q 27.20 25.68 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.01 +.5IQ Ch SC n CSML ... ... ... 29.58 23.89 117 28.91 +3.1IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.23 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.10 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 200 19.20 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.69 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 23.98 -1.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.13 -1.9IQ 50HgEur HFXE ... ... ...q 21.45 19.05 7 20.04 -1.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 11 21.44 -1.0IQ RealRtn CPI ... ... ...q 27.85 27.17 5 27.71 +1.1IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 3 26.00 -1.2IQMrgArb MNA ... ... ...q 31.92 30.25 44 30.82 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.12 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.76 -3.3IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 3 28.10 -1.6IQVIA Hldg IQV ... ... 12 110.67 84.30 969 100.48 +2.6IRSA IRS ... ... ... 32.97 18.04 53 19.45 -34.3iShGold IAU ... ... ...q 13.11 11.61 13494 12.49 -.2iShGSCI GSG ... ... ...q 18.31 13.16 404 17.83 +9.5iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1223 22.78 -1.7iSAstria EWO .37e 1.6 ...q 27.41 20.43 72 23.82 -3.3iShBelg EWK .51e 2.5 ...q 23.00 19.33 35 20.17 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 38041 35.68 -11.8iShCanada EWC .48e 1.7 ...q 30.60 25.92 5477 28.87 -2.6iShEMU EZU .86e 2.0 ...q 47.13 40.03 13165 42.84 -1.2iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1107 31.81 +1.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 4611 31.92 -3.3iSh HK EWH .61e 2.4 ...q 26.93 23.03 4635 25.87 +1.8iSh SKor EWY .65e .9 ...q 79.07 65.76 3278 72.52 -3.2iShMexico EWW .78e 1.7 ...q 57.82 44.63 3719 45.16 -8.4iShNeth EWN .66e 2.1 ...q 34.09 28.69 250 31.54 -.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 187 47.75 -.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 471 62.84 -10.2iShSpain EWP .99e 3.2 ...q 36.38 29.62 3338 30.64 -6.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 296 32.77 -3.3iShSwitz EWL .75e 2.2 ...q 37.84 33.38 717 33.66 -5.4iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 192 30.26 -8.6iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 19 49.04 -2.8iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 45 51.97 -4.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 7 48.86 -4.5iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 63 47.16 -5.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.68 -6.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 51 41.15 -1.6iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 9 10.68 -1.4iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 10 23.24 +7.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 7 29.61 +.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 11 88.99 +1.0iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 90 52.12 -1.9iShEMkBd LEMB .42e .9 ...q 50.78 45.55 125 45.90 -4.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 75 84.21 -.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 168 60.42 -.6iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 20 81.25 +1.8iShThai THD 1.88e 2.0 ...q 103.71 76.79 218 93.94 +1.6iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 51.96 +1.3iShChile ECH .71e 1.4 ...q 56.53 41.34 550 50.24 -3.7iShBRIC BKF .54e 1.2 ...q 50.94 36.83 15 44.24 -.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 17 56.46 +1.8iShSilver SLV ... ... ...q 17.14 14.44 4684 15.55 -2.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 460 120.12 +1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.71 4 102.84 -2.6iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.42 -1.2iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 11 172.11 +10.0iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 156.77 -1.3iShBrazSC EWZS .40e 2.9 ...q 18.14 12.25 46 13.77 -15.5iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.68 60 17.89 -4.1iShSPTUS s ITOT ... ... ...q 65.40 54.98 767 62.80 +2.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 84 104.84 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 25 111.65 -1.3iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2219 112.41 -1.5iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 17374 46.32 +.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 142 196.92 +2.8iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 2 55.31 +9.4iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3904 274.55 +2.1iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 11 185.20 -.2iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 3158 106.55 -2.5iShEMkts EEM .59e 1.3 ...q 52.08 40.90 72805 45.71 -3.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5084 115.54 -5.0iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 3 65.21 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1105 24.63 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 22 55.57 -8.2iShGblTech IXN 1.10e .7 ...q 171.45 129.32 38 166.80 +8.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.72 -4.0iSMrnMCG JKH .59e .3 ...q 220.00 180.50 1 217.56 +7.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1494 25.84 -9.1iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 516 162.93 +6.7iShNYMun s NYF ... ... ...q 56.36 54.26 26 54.69 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 40 56.72 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.10 81 67.26 -3.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 184 84.51 +1.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 305 37.68 +6.0iShCalMn s CMF ... ... ...q 59.75 57.68 93 58.53 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 14 50.28 -1.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 84.18 +.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 215 43.01 -4.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 68 37.07 +4.6iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.19 +.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 184 84.50 +1.1iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1468 31.55 -7.7iShUSAMo MTUM .81e .7 ...q 113.60 88.11 551 111.23 +7.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 159.70 +.1tiShPhilpns EPHE .20e .6 ...q 40.19 32.18 198 32.41 -16.5iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 697 111.12 -2.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 1158 109.03 -1.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.51 +2.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 7 51.15 -2.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 5 39.31 -.5iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 93 66.23 +.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 11615 121.42 -4.3iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 43 77.83 +6.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 4 62.89 +2.3iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 597 33.24 -1.6iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 25532 69.84 -.7iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 12 64.07 -.4iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 492 88.63 -.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 5 60.64 -6.4iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 118 127.42 +5.6iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 11 27.85 +8.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 183 212.65 +2.2iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 180.26 +3.5iShIreland EIRL .55e 1.1 ...q 50.12 42.90 5 48.10 +.2iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1479 196.97 +3.8iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.43 63 58.71 -7.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 15145 85.46 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 16 42.74 +8.4iShSft IGV .12e .1 ...q 185.41 131.86 320 183.11 +18.5iShCorUS n FTY ... ... ... 51.01 43.20 42 47.71 -3.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 14 65.72 -2.8iShNetw IGN .25e .5 ...q 55.29 44.16 13 51.76 +6.8iShNATch IGM .73e .4 ...q 195.60 143.13 29 192.78 +14.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 12 60.64 -2.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 22 25.32 iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 97 96.65 -4.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 79 101.43 +3.2iShGbl100 s IOO ... ... ...q 49.47 41.97 24 46.66 +1.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 16 25.44 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 16 189.13 +5.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.79 -2.8iShIndia bt INDA .24e .7 ...q 38.21 31.67 7082 33.66 -6.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1567 122.09 -1.8siSMrnSCG JKK .87e .4 ...q 197.60 156.02 4 197.56 +10.1iShPoland EPOL .42e 1.8 ...q 30.19 22.19 390 22.72 -16.1iSMCGth IJK 1.88e .8 ...q 230.66 190.88 212 227.02 +5.2iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 51 107.91 -1.7iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 1992 143.19 +6.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 58 46.37 -11.8iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1129 152.08 +2.3siSR2KVal IWN 1.98e 1.5 ...q 132.42 112.01 774 132.62 +5.5siSR2KGr IWO 1.36e .7 ...q 203.82 162.12 601 204.40 +9.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 15 131.34 -3.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2344 51.04 +.4siShR2K IWM 1.77e 1.1 ...q 163.33 134.12 25114 164.08 +7.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 785 85.40 -5.3iShChina MCHI .61e .9 ...q 76.72 53.54 3169 68.27 +2.6iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 432 73.67 +.9iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 231 162.41 +2.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 21 69.68 -.6iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 46 129.67 -2.4iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2591 52.96 +.3iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 6 152.88 +.4iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 158 163.78 +2.3iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 27 48.86 -1.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 172 27.21 -7.5 iShTech IYW 1.20e .7 ...q 184.45 138.25 158 180.53 +10.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 44 92.53 -.4iShGblCSt s KXI ... ... ...q 54.58 47.79 51 48.81 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 10034 78.33 -3.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 115.09 +5.2iSh0-5Tips STIP ... ... ...q 100.99 99.27 62 99.70 -.2iShHmCnst ITB .09e .2 ...q 46.56 32.65 1330 38.90 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 171 148.41 +.7iShAerosp ITA 1.31e .6 ...q 207.47 155.02 218 201.55 +7.1iShHltcare IYH 3.01e 1.7 ...q 193.31 160.86 145 177.50 +1.9iShFinSv IYG 1.21e .9 ...q 142.14 106.71 106 132.85 +1.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 164 51.17 +3.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.87 -4.1iShFincls IYF 1.45e 1.2 ...q 126.54 103.29 351 119.14 -.2iShBroker IAI .65e 1.0 ...q 70.58 50.29 23 67.15 +7.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 799 42.25 +6.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 33 113.00 +1.7siShCrSPS s IJR ... ... ...q 83.46 66.77 2930 83.72 +9.0siShMedDev IHI 1.57e .8 ...q 199.88 160.37 154 199.33 +14.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 116 115.60 -8.8siShHltcPrv IHF .24e .1 ...q 173.17 139.65 26 173.87 +10.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 434 62.55 -.8iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 7 149.66 -3.1iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 78 100.58 -1.6iShPeru EPU .70e 1.7 ...q 44.95 32.98 12 42.18 +2.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 6177 65.92 -.3iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 2206 38.12 +6.1iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 20 136.94 +2.5iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 179 74.80 +15.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 51 53.93 +.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 339 46.54 -1.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 48 44.74 -.4siSRusMic IWC 1.08e 1.0 ...q 104.35 83.45 44 104.97 +9.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 88 37.67 -1.0iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 24 24.76 -4.1iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 245 53.88 -2.4siSSCVal IJS 1.73e 1.1 ...q 164.59 132.50 78 164.36 +7.0iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 26 34.14 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 99 81.12 +.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.62 -2.7iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.73 -2.7iShBd3-20 s IBDC ... ... ...q 26.38 25.81 19 25.97 -.4iStar STAR ... ... 4 12.46 9.75 657 11.00 -2.7iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 9 25.47 +.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 17 24.89 -2.5iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 6 24.88 -1.2ITT Inc ITT .54 1.0 17 57.62 37.66 618 52.50 -1.6iBio IBIO ... ... ...dd .55 .14 280 .15 -17.5Idacorp IDA 2.36 2.5 23 100.04 79.59 336 92.84 +1.6IDEX IEX 1.72f 1.2 31 150.72 108.99 329 140.59 +6.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1116 145.73 -12.7Imax Corp IMAX ... ... ...cc 26.70 17.58 946 21.05 -9.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 995 .26 -19.3ImpacMtg IMH ... ... 3 16.44 7.18 55 8.85 -12.9ImpOil g IMO .57 1.7 66 33.55 25.91 216 33.17 +6.3IncOpR IOR ... ... 29 14.25 8.51 1 13.43 +21.2IndCDrillg ICD ... ... ...dd 5.48 2.72 119 4.30 +8.0IndepHld IHC .12f .3 14 39.85 19.80 17 37.45 +36.4IndepRT IRT .72a 7.4 19 10.63 8.26 375 9.72 -3.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 66 24.65 -5.6IndiaGCap IGC ... ... ...dd 1.63 .30 120 .59 -41.1IndoTel s TLK .67 ... ... 36.19 23.66 688 25.28 -21.5IndBach IBA .87e 1.6 ... 67.61 54.46 2 56.12 -2.1Infosys INFY .40e 2.2 16 18.71 13.88 5033 18.14 +11.8InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 1139 21.39 +15.1InfuSystem INFU ... ... ...dd 3.20 1.45 43 3.15 +37.0IngerRd IR 1.80 2.0 21 97.67 79.63 1409 89.66 +.5Ingevity NGVT ... ... ... 84.87 53.62 152 78.68 +11.7Ingredion INGR 2.40 2.1 15 146.28 107.77 492 114.06 -18.4InnovInd n IIPR 1.00f 2.7 ... 37.48 15.72 114 36.83 +14.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.64 -1.1Innsuites IHT .01 .5 ...dd 3.70 1.23 34 1.89 +8.0Inphi IPHI ... ... 18 44.25 23.65 608 34.32 -6.2InsightS n INSI ... ... ... 21.10 18.36 13 18.42 -7.4sInsperity s NSP ... ... 30 92.30 34.88 221 91.70 +59.9InsprMed n INSP ... ... ... 34.60 22.50 270 29.75 +19.1InspMD 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 50.40 169 61.25 -19.4Instructre n INST ... ... ...dd 46.50 24.55 217 42.65 +28.9IntegerHl ITGR ... ... ...dd 67.75 39.80 143 66.45 +46.7Intellichk IDN ... ... ...dd 4.55 1.50 53 2.27 -11.3sIntellgSys INS ... ... ...dd 8.61 3.30 20 8.27 +81.4Intelsat I ... ... ... 17.28 2.44 3906 16.07 +374.0InterXion INXN ... ... ... 67.19 43.51 294 64.12 +8.8IntcntlExc s ICE .88e 1.2 17 76.30 60.27 3030 71.66 +1.6IntCtlHtls IHG ... ... ... 69.23 49.03 94 64.83 +2.1IBM IBM 6.28f 4.4 10 171.13 139.13 5103 142.62 -7.0IntFlav IFF 2.76f 2.2 32 157.40 123.19 703 124.81 -18.2IntlGmeT n IGT .80 3.0 ... 31.00 17.32 5391 26.26 -.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 1842 53.89 -7.0IntlSeaw n INSW ... ... ... 23.43 15.23 185 20.35 +10.2IntTower g THM ... ... ...dd .78 .29 122 .71 +65.1Interpublic IPG .84 3.7 15 26.01 18.30 3039 22.61 +12.2IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.24 -.9inTestCorp INTT ... ... 19 10.25 5.75 37 7.45 -13.9IntPotash IPI ... ... ...dd 5.31 2.03 1092 4.59 -3.6Intrexon XON ... ... ...dd 25.88 10.26 1193 16.11 +39.8Inuvo INUV ... ... ...dd 1.24 .68 18 .72 -11.5Invacare IVC .05 .3 ...dd 19.20 11.25 388 16.75 -.6Invesco24 n IHTA ... ... ... 10.33 8.28 157 9.05 -12.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 20 9.89 +1.0InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 220 10.73 -5.7Inv Bond VBF .83a 4.7 ...q 20.29 17.50 31 17.61 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 131 11.80 -6.2InvDynCrd VTA .90 7.6 ...q 12.24 11.33 165 11.82 +.9InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 18 13.56 -7.8Invsco iim IIM .84 5.9 ...q 15.47 13.64 131 14.25 -4.4Invesco IVZ 1.16 4.2 11 38.43 26.93 2469 27.48 -24.8InvMtgCap IVR 1.68f 10.2 7 18.86 15.15 1320 16.40 -8.0InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 4 25.22 +.8InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.70 -.2InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 30 24.59 -1.6Invsco oia OIA .39 5.3 ...q 8.25 7.34 69 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 99 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 133 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 43 11.84 -2.6Invsco iqi IQI .76 6.3 ...q 13.04 11.70 92 11.99 -4.2InvSrInco VVR .31 7.1 ...q 4.68 4.26 294 4.41 +.5InvTrIG VGM .88 7.0 ...q 13.80 12.09 158 12.53 -4.9InvTrNY VTN .85 6.6 ...q 14.00 12.61 42 12.88 -6.1InvTech ITG .28 1.3 ...dd 23.96 17.63 102 22.30 +15.8InvRlEst IRET .28 5.2 4 5.93 4.05 540 5.39 +8.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.38 -10.1Invitae n NVTA ... ... ...dd 10.44 4.35 365 7.45 -18.0InvitHm n INVH .44 2.0 ... 24.30 20.25 2462 22.42 -4.9iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.05 +6.1iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.98 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 20.64 +16.5iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.6 29 41.52 30.78 1676 33.50 -11.2iShItaly rs EWI ... ... ...q 34.45 27.27 4193 30.08 -1.2iShJapan rs EWJ ... ... ...q 64.71 52.81 8500 60.15 +.4iSMlasia rs EWM ... ... ...q 36.56 31.21 1102 32.40 -1.7iShSing rs EWS ... ... ...q 28.35 23.28 896 26.63 +2.7iSTaiwn rs EWT ... ... ...q 39.36 34.13 6805 36.84 +1.7iSh UK rs EWU ... ... ...q 38.05 32.82 2008 36.16 +.9iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 113 49.77 -1.0iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.32 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 37 58.47 +6.1iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 13512 55.47 -2.5iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.30 -7.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.23 -4.4iShColomC ICOL .43e 2.9 ...q 16.51 13.45 10 15.06 +4.3iShEnhBd n IGEB ... ... ... 50.77 47.60 0 48.33 -3.9iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.42 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 16 32.87 +1.3iShRs2500 n SMMD ... ... ... 45.63 38.87 45.13 +3.3iShFacSIntl INTF .17p ... ...q 31.21 26.10 709 29.03 +.6iShArgGl n AGT ... ... ... 32.94 24.18 12 25.61 -15.1iShFS USA LRGF .19e ... ...q 33.93 28.54 115 32.55 +2.4siShFSUsaSC SMLF .23e ... ...q 41.84 34.88 30 42.23 +6.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 24 31.20 +1.7iSh iBd23 n IBML ... ... ... 25.96 24.64 26 24.91 -1.2iSh IntDv n IDEV ... ... ... 62.47 53.10 24 58.10 -.7iShMgRE rs REM ... ... ...q 48.54 39.80 200 44.34 -1.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 481 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 23.75 8 26.10 -1.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 0 48.20 -3.0iShSaudi KSA ... ... ... 31.62 24.50 553 30.65 +17.1siSh MinVl n SMMV ... ... ... 30.51 27.25 7 30.71 +5.2iShIntDevM IMTM .30p ... ...q 33.00 27.90 21 30.63 +.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 20 29.63 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 5 117.81 +.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.38 -3.3iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 43 26.29 -.8iShMsciChA CNYA ... ... ... 35.68 26.75 17 30.66 -4.3iSh IntDvGr IGRO ... ... ... 62.04 53.76 7 56.40 -5.0iShMultiTc TCHF ... ... ... 42.80 34.12 1 41.81 +7.8iShMultInd INDF ... ... ... 33.67 29.24 31.57 -1.0iShMultHl HCRF ... ... ... 35.18 29.11 8 32.64 +3.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 51 25.30 -.2iShMultMat MATF ... ... ... 36.19 30.09 1 33.20 -2.9iSh MultFin FNCF ... ... ... 37.85 30.16 33.61 -4.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.08 +2.7iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 34 90.68 -.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.08 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.67 -10.6iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 532 34.73 -.1iSh MulConD CNDF ... ... ... 34.24 27.45 4 32.61 +4.1iSh MultUt UTLF ... ... ... 28.56 23.93 25.45 -4.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1266 30.61 +2.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 1486 25.51 -2.2iSh 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 29.29 +1.8 iShCoreInt IAGG ... ... ... 53.61 51.09 27 52.49 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 28 60.00 +.6iShEurMV HEUV .98 3.9 ...q 25.74 23.44 0 25.20 +2.2iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 36 95.91 -1.5iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 3 26.45 +.2iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 9 69.93 +3.0iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.73 +.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 25 25.20 -.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.46 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 278 49.70 -.9iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 36.77 +1.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 30 25.47 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 1 51.04 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.28 -2.9iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 28 25.33 -.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 401 34.04 +1.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 544 29.97 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.22 -8.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 2 25.81 -2.3iShCHSpain HEWP .31p ... ...q 24.22 20.85 15 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.85 -2.6iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.35 +3.1iShShMMu MEAR .27e ... ...q 50.18 49.61 67 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 1 31.71 +2.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.85 -.1iShGbMM rs PICK ... ... ... 37.91 25.02 41 34.70 +.2iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.67 +.9iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 90 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 5 24.93 +2.5iSh ESG s ESGE ... ... ... 37.04 15.85 26 35.51 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 0 27.28 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 48 50.14 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 930 32.61 -2.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 30.19 -.2iShFacEmg EMGF .13p ... ...q 53.84 41.88 53 49.68 +.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 106 23.45 -4.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 25 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 124 25.09 -.9iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 114 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 48 24.42 -2.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 72 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 28 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 36 24.21 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 135 24.45 -1.4IsoRay ISR ... ... ...dd .65 .36 276 .51 +26.6IsraelChm ICL .27e 5.8 ... 4.95 3.85 180 4.64 +14.9IssuerDir ISDR .20 1.2 59 18.95 11.65 14 17.15 -6.5ItauCorpb ITCB 2.48e 16.1 74 16.34 10.28 2 15.37 +14.4ItauUnibH ITUB .32e 2.8 ... 16.98 10.56 13301 11.51 -11.4IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 68 14.29 -5.5J -JAlexHld n JAX ... ... 34 12.80 8.70 21 12.00 +23.7JJill n JILL ... ... ... 13.71 4.17 992 6.20 -20.5sJBG Smth n JBGS .90 2.4 ... 37.38 30.79 665 37.52 +8.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 16 24.90 -1.5JMP Grp JMP .36 7.1 73 7.70 4.92 7 5.08 -9.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.67 +1.5JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 77 26.19 -3.2JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 7 62.05 -.7JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 178 59.91 -.2JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 14 56.93 -2.4JPM DREq JPUS .26p ... ...q 74.59 64.52 23 71.24 +1.0JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 1 60.08 -.4JPM DivEu JPEH ... ... ... 29.58 26.58 29.27 +3.5JPM Val n JVAL ... ... ... 27.44 24.90 1 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.94 +5.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.37 -4.2JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.19 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 256 50.21 +.3sJPM SCap n JPSE ... ... ... 30.96 27.03 8 31.25 +5.3tJPM GlB n JPGB ... ... ... 52.89 49.91 4 49.90 -2.5JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.71 7 49.87 -2.7JPM USMid JPME ... ... ... 66.84 58.25 4 65.13 +2.2JPMorgCh JPM 2.24f 2.1 15 119.33 82.13 17438 108.35 +1.3JPMCh wt JPM/WS ... ... ... 73.85 41.02 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 45 25.38 JPMCh pfB JPMpB 1.68 6.4 ... 27.56 25.76 44 26.31 -2.7JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 3281 26.71 -2.8JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 58 26.10 -2.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 48 26.33 -2.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 134 26.51 -1.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 1015 28.50 +8.6JacobsEng JEC .60 .9 25 72.18 49.31 1385 64.84 -1.7JaggedPk n JAG ... ... ... 16.55 11.25 1733 12.37 -21.6JHardie s JHX .38e 2.2 78 18.79 13.55 19 16.93 -3.9Jan 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 70 50.07 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.63 889 31.59 -17.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 22 12.25 +3.7Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 40 28.30 21.61 1727 22.21 -16.2JeldWen n JELD ... ... ...dd 42.27 26.32 368 27.55 -30.0JernignC n JCAP 1.40 7.0 12 24.89 15.90 164 19.90 +4.7Jianpu n JT ... ... ... 9.49 4.75 185 5.84 -9.9JinkoSolar JKS ... ... 32 30.50 16.06 458 17.73 -26.3JBeanTch JBT .40 .4 35 122.65 84.81 134 89.45 -19.3JHMultLgC JHML .10p ... ...q 37.14 31.32 9 35.54 +2.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 36 35.13 +3.0JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.97 +1.3JH MultFin JHMF .08p ... ...q 39.70 31.24 2 37.18 +1.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 31.79 +2.1JH MultTch JHMT .09p ... ...q 47.35 35.22 6 45.73 +11.4JH MultEn JHME ... ... ... 33.93 24.30 2 32.79 +10.6JH MultMat JHMA ... ... ... 38.20 30.54 0 35.05 -2.4JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.11 +3.8JH MultDev JHMD ... ... ... 32.58 27.75 5 30.20 -.7JH MultUt JHMU ... ... ... 29.74 25.00 1 27.49 -.1JH MulCnSt JHMS ... ... ... 28.79 24.55 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 1 35.23 +.4JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 44 17.10 -1.8JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 26 8.65 -1.9JohnJn JNJ 3.60f 3.0 16 148.32 118.62 6417 120.97 -13.4JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3134 34.41 -9.7JonesEngy JONE ... ... ...dd 2.21 .44 1283 .49 -55.9JonesLL JLL .82f .5 28 178.75 114.54 588 164.39 +10.4Jumei Intl JMEI ... ... 29 4.20 2.00 3830 2.63 -9.9JnprNtwk JNPR .72 2.7 15 30.44 23.61 3750 27.00 -5.3Jupai n JP .40f 1.6 13 29.00 7.36 290 24.64 +33.3JustEngy g JE .41 ... 1 5.91 3.53 261 3.71 -13.5JustEn pfA JEpA ... ... ... 26.40 21.29 5 23.12 -7.0K -K12 LRN ... ... 57 19.46 12.72 135 16.02 +.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 671 53.47 +5.9KB FnclGp KB ... ... ... 63.96 44.21 112 48.79 -16.6KB Home KBH .10 .4 31 38.80 20.68 836 26.82 -16.1KBR Inc KBR .32 1.7 13 21.70 14.08 3986 18.76 -5.4KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.60 +1.2KKR KKR 1.31e 5.9 10 24.50 17.96 1722 22.15 +5.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 49 27.27 +1.0KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 11 26.70 -.2KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 104 16.09 +.2KKR RE n KREF 1.72e ... ... 23.73 18.09 147 20.34 +1.6KMG Chm KMG .12 .2 26 70.60 45.65 111 67.52 +2.2KT Corp KT ... ... ... 18.82 12.70 378 13.15 -15.8Kadant KAI .88f .9 28 114.00 73.30 44 98.35 -2.0Kadmon n KDMN ... ... ... 5.86 2.05 349 3.64 +.6Kaman KAMN .80 1.1 35 75.08 47.66 214 72.77 +23.7KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.75 -5.5KC Southn KSU 1.44f 1.3 20 114.91 95.32 1036 110.67 +5.2KapStoneP KS .40 1.2 12 35.01 20.27 782 34.33 +51.3KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 32 17.42 +.1KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 108 9.57 -4.9KA MLP KYN 1.80 9.5 ...q 20.38 14.38 367 18.88 -.9KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 3 25.10 -.6KAMidsEn KMF 1.80m 13.6 ...q 15.56 11.36 60 13.21 -4.3KeanGrp n FRAC ... ... ... 19.83 12.51 1026 15.18 -20.1Kellogg K 2.16 3.3 16 74.28 56.40 3086 65.97 -3.0KelsoTch g KIQ .03f 5.7 ... .88 .24 8 .53 +1.9Kemet KEM ... ... 4 27.35 11.73 1730 19.83 +31.7sKemper KMPR .96 1.2 24 78.80 36.35 228 79.40 +15.2Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 2 26.58 +1.9Kennamtl KMT .80 2.1 24 52.52 32.23 587 38.71 -20.0KennWils KW .76 3.8 ...cc 20.60 15.95 615 20.20 +16.4KenonHld n KEN ... ... ... 33.22 12.13 1 15.79 -27.1KeyEngy KEG ... ... ... 20.28 8.20 185 17.07 +44.8Keycorp KEY .48f 2.4 14 22.40 16.28 10248 19.65 -2.6tKeycorp pfI KEYpI ... ... ... 29.97 26.93 45 26.81 -7.3Keysight KEYS ... ... 40 55.21 35.62 2801 52.99 +27.4KilroyR KRC 1.82f 2.4 16 77.70 62.91 440 76.30 +2.2KimbRoy n KRP 1.68f 8.1 ... 22.70 15.06 88 20.80 +28.0KimbClk KMB 4.00 3.8 21 134.30 97.10 2165 105.42 -12.6Kimco KIM 1.12 7.3 16 21.24 13.16 3312 15.39 -15.2Kimco pfI KIMpI 1.50 6.1 ... 25.49 23.33 15 24.59 -2.4Kimco pfJ KIMpJ 1.38 6.1 ... 25.61 21.10 22 22.45 -10.3Kimco pfK KIMpK 1.41 6.2 ... 25.56 21.60 15 22.81 -9.2Kimco pfL KIMpL ... ... ... 25.99 20.01 34 21.41 -13.5KindMorg KMI .80f 4.8 23 21.25 14.69 17940 16.56 -8.4KindM pfA KMIpA ... ... ... 45.00 29.98 288 32.39 -14.7KindredHlt KND .48 5.4 ...dd 11.90 5.50 1442 8.90 -8.2Kingsway KFS ... ... ...dd 6.25 3.65 68 3.95 -21.8Kinross g KGC ... ... 28 4.91 3.48 4399 3.63 -16.0sKirbyCp KEX ... ... 39 92.15 59.25 587 92.50 +38.5KirklLak n KL .02e ... ... 19.83 11.52 364 18.87 +22.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 21.57 13.87 538 15.63 -20.3KlondexM g KLDX ... ... ... 3.89 1.29 988 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 33.43 3568 41.10 -6.0Knoll Inc KNL .60 2.9 14 24.00 16.57 275 20.35 -11.7KnotOffsh KNOP 2.08 9.9 ... 24.00 19.15 141 21.00 +1.2Knowles KN ... ... 12 19.13 10.95 1098 14.57 -.6Kohls KSS 2.44 3.6 13 69.48 35.16 3715 67.91 +25.2Koppers KOP 1.00 2.5 11 51.80 33.90 99 40.20 -21.0KoreaElc KEP ... ... ... 20.38 14.12 277 15.47 -12.6KoreaFd KF 4.50e ... ...q 44.64 38.03 7 40.25 -2.5KornFer KFY .40 .7 24 56.18 31.53 266 55.53 +34.2KosmosEn KOS ... ... ...dd 8.62 5.15 2475 7.79 +13.7KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.77 +3.9KrS ChIn n KWEB ... ... ... 68.39 53.99 285 61.12 +4.3KranChinA KBA 9.93e ... ...q 39.22 28.73 1310 33.05 -4.0KraneChCm KCNY .22e .6 ...q 37.87 32.68 3 36.87 +5.0KranShFtse KEMP ... ... ...q 29.85 23.81 25.69 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 36

KrnChEnv n KGRN ... ... ... 27.96 23.37 23.84 -5.8KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 24.98 -2.3KrS CnTc n KEMQ ... ... ... 28.97 23.87 27 24.70 -3.2KratonCp KRA ... ... 16 53.99 30.70 132 49.35 +2.4Kroger s KR .50 2.0 13 31.45 19.69 17993 24.98 -9.0KronosWw KRO .68 2.7 9 29.49 17.11 339 25.14 -2.4Kyocera KYO ... ... ... 71.92 53.79 16 60.57 -7.5L -L Brands LB 2.40 6.6 11 63.10 30.70 5095 36.18 -39.9L-3 Tch LLL 3.20 1.6 20 218.71 161.04 559 199.03 +.6LCI Inds LCII 2.40f 2.6 16 132.73 85.66 142 91.75 -29.4LG Display LPL ... ... ... 17.05 10.16 688 10.39 -24.5LGL Grp LGL ... ... 17 6.70 4.25 13 5.35 -4.8LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 54 13.10 -6.1LSB Inds LXU ... ... ...dd 11.71 4.95 162 5.15 -41.2LSC Com LKSD 1.04f 8.0 ... 22.37 11.58 309 12.96 -14.5LTC Prp LTC 2.28f 5.5 18 52.85 34.46 231 41.25 -5.3sLaQuinta LQ ... ... 72 21.15 13.86 3780 21.62 +17.1LaZBoy LZB .48 1.5 21 34.25 23.15 263 32.05 +2.7LabCp LH ... ... 22 184.33 137.83 728 183.08 +14.8LadderCap LADR 1.30f 8.4 15 15.48 12.83 1048 15.39 +12.9LadThalFn LTS .04 1.1 ...dd 3.84 2.17 165 3.68 +16.5LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 18 25.20 -.4sLadThal27 n LTSL 1.63 6.6 ... 25.16 23.60 21 24.88 -.2LambWst n LW .77 1.2 24 68.70 42.58 784 65.00 +15.1Lannett LCI ... ... 7 30.35 13.15 366 16.85 -27.4LaredoPet LPI ... ... 4 13.46 7.41 4565 9.26 -12.7sLVSands LVS 3.00 3.7 22 80.03 59.16 2246 80.26 +15.5sLaSalleH LHO 1.80 5.2 19 34.16 24.10 3570 34.34 +22.3LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 4 25.03 -.3LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 0 24.95 -3.1Latam Air LTM ... ... ... 17.39 10.80 965 12.08 -13.1tLatAmDisc LDF .03e .3 ...q 13.25 9.95 6 10.05 -12.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 259 29.35 +.5LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 3 24.07 -6.6Latt RE n RORE ... ... ... 16.02 13.27 1 14.99 -3.2LattUSEqt ROUS .39e ... ...q 33.42 27.25 178 31.99 +2.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 13 32.43 +2.7HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 27 18.48 +2.7Lazard LAZ 1.76f 3.4 14 60.00 40.50 776 51.80 -1.3LazWldDiv LOR .69 6.2 ...q 12.63 10.74 56 11.04 -5.1LeafGrp LFGR ... ... ...dd 10.20 6.35 28 9.90 LearCorp LEA 2.80f 1.4 14 204.99 135.62 655 198.25 +12.2Lee Ent LEE ... ... 6 2.75 1.75 204 2.55 +8.5LegacyAc n LGC ... ... ... 9.91 9.51 513 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 10.01 +.7LeggMason LM 1.36f 3.6 11 47.13 36.24 875 38.29 -8.8LegMas56 n LMHA ... ... ... 28.47 25.57 33 26.18 -4.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 69 24.61 -2.6LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 26.58 1 27.54 +.1LeggPlat LEG 1.52f 3.6 20 53.96 39.57 995 42.02 -12.0LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.25 +.4LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 698 60.59 -6.2LejuHldgs LEJU .20e ... ...dd 2.93 .96 567 1.44 LendingClb LC ... ... ...cc 6.56 2.57 2896 3.33 -19.4LennarA LEN .16 .3 14 72.17 49.52 2381 52.50 -17.0LennarB LEN/B .16 .4 11 58.65 40.31 36 42.11 -18.5Lennox LII 2.56f 1.2 29 223.05 160.18 237 207.65 -.3Leo Hld un LHC ... ... ... 10.90 9.40 4 10.10 +1.3LevelBr n LEVB ... ... ... 5.52 3.50 34 4.62 +6.2LexRltyTr LXP .71f 8.2 11 10.65 7.59 1178 8.62 -10.7LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.69 -5.1Libbey LBY .47 7.0 ...dd 10.30 4.60 126 6.74 -10.4LbtyASE USA .72e 11.3 ...q 6.80 5.53 544 6.36 +1.0LbtyASG ASG .38e 6.4 ...q 6.49 4.72 149 5.96 +7.6LibOilSv n LBRT ... ... 66 23.90 16.00 519 22.35 -2.4LibtProp LPT 1.60 3.7 16 45.40 37.77 1347 43.79 +1.8LifeStorg LSI 4.00 4.3 32 93.16 69.00 505 92.79 +4.2LightInBox LITB ... ... ...dd 3.46 1.61 22 2.01 -12.6sLilisEn n LLEX ... ... ...dd 6.12 2.96 1015 6.03 +18.0LincNat LNC 1.32 2.0 9 86.68 63.32 1409 67.10 -12.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5sLindsay LNN 1.20 1.2 49 100.62 83.57 75 100.99 +14.5LineCp n LN ... ... ... 47.81 33.91 222 36.09 -12.0LionsGat A LGF/A .09p ... ... 36.48 21.54 858 23.74 -29.8LionsGat B LGF/B ... ... ... 34.41 19.97 527 22.41 -29.4LiqTech LIQT ... ... ...dd .84 .25 484 .65 +13.6LithiaMot LAD 1.16f 1.2 12 127.99 86.05 258 98.07 -13.7LiveNatn LYV ... ... ...cc 49.11 33.84 1135 43.33 +1.8LloydBkg LYG .47a 13.9 ... 4.21 3.26 4852 3.41 -9.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 899 321.04 Loews L .25 .5 14 53.59 45.01 1449 48.78 -2.5LomaNeg n LOMA ... ... 15 26.89 10.84 930 12.88 -44.1LaPac LPX .13p ... 16 31.19 22.43 1222 29.80 +13.5Lowes LOW 1.64 1.7 22 108.98 70.76 4926 97.42 +4.8Lubys LUB ... ... ...dd 3.43 2.35 51 2.66 +.8LumberLiq LL ... ... ...dd 41.33 19.41 428 21.17 -32.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 557 35.60 -36.1Lydall LDL ... ... 14 60.00 37.50 47 42.05 -17.1LyonBas A LYB 4.00f 3.5 9 121.95 78.01 1866 113.88 +3.2M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 649 174.13 +1.8M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 130 11.93 -3.5MBIA MBI ... ... ...dd 10.97 6.04 1398 8.33 +13.8MDC MDC 1.20 3.8 11 35.18 26.45 623 31.81 -.2MDU Res MDU .79 2.8 24 29.28 24.29 1329 28.04 +4.3MFA Fncl MFA .80 10.2 10 8.90 6.72 2792 7.82 -1.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 25.92 -1.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 4 25.46 +.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.21 -20.3MFS CAMu CCA .60 5.8 ...q 14.00 10.24 5 10.39 -9.7MCR MCR .72a 9.1 ...q 8.76 7.90 37 7.93 -6.5MGF MGF .41 9.1 ...q 5.01 4.46 38 4.53 -5.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 31 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 78 4.53 -1.9MFS IHI CIF .25 9.5 ...q 3.03 2.56 42 2.62 -11.1MIN MIN .42 10.9 ...q 4.35 3.82 202 3.88 -6.5MFS InvG CXH .50 5.5 ...q 10.33 9.08 19 9.23 -4.9MMT MMT .52 9.2 ...q 6.29 5.59 110 5.65 -6.9MFM MFM .38 5.8 ...q 7.41 6.41 51 6.60 -3.9MFV MFV .58 10.3 ...q 6.84 5.49 20 5.63 -4.9MGIC Inv MTG ... ... 8 16.21 9.97 4111 10.57 -25.1MGMGrPr n MGP 1.68 ... ... 31.83 25.31 520 30.01 +3.0MGM Rsts MGM .48 1.5 9 38.41 29.53 6181 31.89 -4.5MI Homes MHO ... ... 13 37.41 24.08 191 28.32 -17.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 1123 36.07 +1.7MRC Glbl MRC ... ... 22 21.31 14.01 419 20.95 +23.8sMSA Safety MSA 1.52f 1.6 54 93.13 65.95 115 93.74 +20.9MSC Ind MSM 2.32 2.6 17 99.94 65.42 468 90.60 -6.3MSCI Inc MSCI 1.52 .9 44 162.29 100.84 428 161.99 +28.0MSG Netw MSGN ... ... 9 26.30 16.25 619 19.65 -3.0MV OilTr MVO .76e 7.4 8 10.50 4.80 23 10.20 +21.4MVC Cap MVC .60 5.9 ...q 10.97 9.52 18 10.09 -4.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.53 -1.2MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 54 11.60 -6.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 32 22.64 -12.2Macerich MAC 2.96 5.3 31 69.73 52.12 1167 56.15 -14.5MackCali CLI .80 4.1 9 28.51 15.86 735 19.58 -8.3Macquarie MIC 5.24e 13.5 7 79.51 36.20 1439 38.82 -39.5sMacys M 1.51 4.2 11 35.11 17.41 9483 35.58 +41.2MadCvCall MCN .72 9.6 ...q 8.15 7.09 96 7.49 -3.0MadSqGd n MSG ... ... 82 270.29 189.96 277 264.67 +25.5MadStSec MSP 1.04 8.9 ...q 12.30 10.72 19 11.71 MagellMid MMP 3.75f 5.4 21 75.82 54.82 785 69.72 -1.7Magna g s MGA 1.32f 2.0 11 67.47 43.18 939 64.48 +13.8MagnaChip MX ... ... 7 13.40 8.70 382 11.25 +13.1Maiden prA MHpA 2.06 9.6 ... 25.71 18.80 49 21.37 -13.5Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 59 19.53 -20.0MaidnH pfD MHpD 1.68 9.0 ... 25.05 14.85 19 18.58 -11.3MaidenHld n MHLA .60 2.9 ... 27.28 16.68 14 20.38 -11.4MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 7 21.20 -13.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 184 38.50 -3.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 58 19.48 -1.8Majesco n MJCO ... ... ... 6.43 4.35 6 5.71 +6.3Mallinckdt MNK ... ... ... 49.12 11.65 2338 17.12 -24.1MgdDInvG MZF .74 5.2 ...q 14.35 13.05 34 14.26 +6.2ManchUtd MANU .36 1.7 1 22.15 15.86 29 20.90 +5.6Manitowc rs MTW ... ... ... 44.03 22.12 617 26.01 -33.9ManngNap MN .32 10.2 13 4.80 2.95 35 3.15 -12.5ManpwrGp MAN 1.86 2.0 11 136.93 91.05 694 92.76 -26.4Manulife g MFC .44 ... ... 22.16 17.07 1405 18.91 -9.3MarathnO MRO .20 .9 ...dd 22.12 10.55 9503 21.53 +27.2MarathPt s MPC 1.84 2.3 11 83.27 49.30 6100 79.55 +20.6MarcusMill MMI ... ... 24 38.26 24.18 172 37.64 +15.4Marcus MCS .60f 1.9 25 34.20 23.55 147 31.70 +15.9MarinSft rs MRIN ... ... ... 15.45 5.70 4 5.90 -46.1MarineP MPX .40f 2.4 30 17.12 12.00 20 16.60 +30.3MarineMx HZO ... ... 23 24.45 13.80 193 23.65 +25.1Markel MKL ... ... 63 1194.98 949.72 36 1114.11 -2.2MarriotVac VAC 1.60 1.3 20 154.14 107.58 769 121.93 -9.8MarshM MMC 1.50 1.9 22 86.54 76.58 1753 80.77 -.8MartMM MLM 1.76 .8 32 241.33 189.27 416 220.78 -.1Masco MAS .42 1.1 19 46.45 35.79 3590 38.16 -13.2Masonite g DOOR ... ... 13 79.90 50.40 106 66.65 -10.1Mastec MTZ ... ... 12 55.53 38.40 897 47.90 -2.1MastechD MHH ... ... 18 18.42 6.13 21 15.55 +54.6MasterCrd MA 1.00 .5 44 194.72 119.89 2764 191.76 +26.7MatadorRs MTDR ... ... 22 35.22 20.13 1937 29.06 -6.6Materion MTRN .42f .8 35 57.45 34.25 87 54.65 +12.4MatinasB n MTNB ... ... ... 2.89 .43 334 .53 -54.7Matson MATX .80 2.3 7 40.32 21.63 175 34.98 +17.2MauiLand MLP ... ... 22 27.80 9.95 42 12.40 -28.3MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 134 47.69 -25.9Maximus MMS .18 .3 18 72.71 58.58 486 61.49 -14.1MaxLinear MXL ... ... 13 32.47 17.54 546 18.69 -29.3McClatch rs MNI ... ... ...dd 11.51 5.75 55 10.10 +13.1McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 103.77 +3.3McCorm MKC 2.08f 2.0 16 111.46 90.25 818 104.02 +2.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2382 161.82 -6.0McKesson MCK 1.36 .9 12 178.86 134.25 1864 144.43 -7.4McEwenM MUX .01 .4 ...dd 2.86 1.82 1156 2.25 -1.3Mechel pf MTLp ... ... ... 1.34 .80 .98 -6.7Mechel rs MTL ... ... ... 5.80 3.30 45 3.49 -33.7Medequit n MRT .84 8.0 ... 13.06 9.67 104 10.54 -6.1MedProp MPW 1.00 7.4 15 14.19 11.82 2257 13.55 -1.7sMedifast MED 1.92 1.3 64 144.24 40.00 166 146.27 +109.5MedleyCap MCC .40m 11.2 6 6.65 3.48 114 3.56 -31.8MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.80 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 3 25.07 -2.8Medley n MDLX .22p ... ... 25.09 23.90 3 24.17 -2.5Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.05 -.6MedleyMgt MDLY .80 18.8 ...cc 7.15 4.25 31 4.25 -34.6Mednax MD ... ... 12 63.04 40.56 753 46.24 -13.5Medtrnic MDT 1.84 2.1 34 89.72 76.41 4237 85.89 +6.4Merck MRK 1.92 3.2 22 66.41 52.83 11006 59.72 +6.1 MercGn MCY 2.50 5.2 43 61.51 41.41 256 48.02 -10.1Meredith MDP 2.18 4.3 12 72.25 47.45 866 50.30 -23.8Meritage MTH ... ... 12 55.50 38.80 470 45.85 -10.4Meritor MTOR ... ... 6 29.54 15.21 671 21.17 -9.8MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 19 25.99 -.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 6 15.40 +4.7MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 2 18.70 -7.7MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 3 27.25 -1.6MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 15 15.10 -18.2Mesab MSB 1.49e ... ... 30.92 12.95 64 25.15 Methode MEI .44 1.1 35 48.44 36.05 198 41.15 +2.6MetLife MET 1.68f 3.6 10 55.91 43.38 6502 46.25 -8.5MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 20 25.06 +.9MetroBkH n MCB ... ... ... 51.47 36.35 57 50.20 +19.2MettlerT MTD ... ... 38 697.26 540.24 182 551.71 -10.9MexcoEn MXC ... ... ...dd 7.18 3.00 6 5.58 +42.0MexEqt MXE 1.62e .1 ...q 12.22 9.65 5 9.77 -4.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.37 30 14.57 -7.5MKors KORS ... ... 18 70.00 32.81 18256 60.41 -4.0MicrFoc n MFGP ... ... ... 36.21 12.67 866 17.81 -47.0MicrSol n MICR ... ... ... 4.29 3.19 18 3.76 +7.4MidAApt MAA 3.48 3.7 17 110.95 85.16 607 93.99 -6.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.20 -3.2MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 26 14.10 +6.4MidstPet MPO ... ... ... 19.04 10.87 50 13.31 -19.7Milacron n MCRN ... ... ... 22.62 15.09 227 20.02 +4.6MilestnSci MLSS ... ... ... 1.80 .64 111 .86 -27.4MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 76 11.87 -4.8MillerInds MLR .72 2.7 16 29.00 23.90 26 26.80 +3.9MinTech MTX .20 .3 18 77.15 62.55 154 73.95 +7.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 3 25.26 -1.6Mistras MG ... ... 35 23.83 17.00 59 19.11 -18.6MitsuUFJ MUFG ... ... ... 8.11 5.95 1790 6.09 -16.2MiX Tele MIXT .22e ... ... 21.00 6.68 46 19.17 +50.2MizuhoFn MFG ... ... ... 4.00 3.37 472 3.54 -2.7MobileTele MBT .53e 5.3 ... 12.80 7.77 2355 9.93 -2.6Model N MODN ... ... ...dd 19.60 12.40 127 18.00 +14.3Modine MOD ... ... 13 25.75 15.25 303 17.90 -11.4sMoelis&Co MC 1.88f 3.2 49 60.05 36.20 373 59.30 +22.3Mohawk MHK ... ... 16 286.85 206.74 575 208.57 -24.4MolinaHlth MOH ... ... ...dd 93.98 56.68 895 87.82 +14.5MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 0 62.79 -25.2MolsCoorB TAP 1.64 2.6 10 97.50 58.75 1664 62.35 -24.0MonRE MNR .68 4.4 24 18.45 13.87 352 15.60 -12.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 7 23.59 -5.8Monsanto MON 2.16 1.7 22 127.65 114.19 6979 127.51 +9.2Moodys MCO 1.76 1.0 37 175.60 115.59 738 173.42 +17.5Moog A MOG/A .25p ... 21 93.93 68.29 84 83.43 -3.9Moog B MOG/B .25p ... 22 91.71 68.79 85.84 -3.3MorgStan MS 1.00 2.0 13 59.38 42.21 11542 50.97 -2.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 72 28.54 -1.5MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 45 27.51 -3.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 42 27.00 -3.1MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 17 26.13 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.55 68 25.77 -4.9MS Asia APF .14e .8 ...q 19.99 16.28 20 17.55 -4.6MS China CAF 13.33e ... ...q 27.79 20.77 268 26.96 +15.3MS CushHi MLPY 1.28e 19.3 ...q 8.00 6.09 2 6.65 -5.8MS EMD MSD .57e 6.3 ...q 10.27 8.94 65 9.03 -9.5MSEMDDbt EDD .80m 11.3 ...q 8.37 7.01 270 7.08 -8.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 149 16.77 -6.3MS icb ICB .54a 2.9 ...q 19.79 17.93 7 18.55 +1.1MS India IIF .04e ... ...q 35.14 28.62 36 29.45 -11.2MSJCP97 HJV 1.75 15.3 ... 16.72 10.00 14 11.42 -7.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.90 +6.7MkVRupee INR .20p .5 ...q 45.42 39.21 0 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 0 17.89 -1.3MSDSEur DRR ... ... ...q 57.46 44.20 5 53.69 +10.9MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 31 22.66 +.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.74 +.4Mosaic MOS .10 .4 38 29.20 19.23 3276 28.04 +9.3MotrlaSolu MSI 2.08 1.9 20 111.91 82.86 1063 109.47 +21.2sMovado MOV .80 1.6 ...cc 42.30 21.50 1152 49.20 +52.8Mueller MLI .40 1.3 22 37.57 25.26 283 30.84 -13.0MuellerWat MWA .20 1.7 27 12.99 9.59 779 12.01 -4.2MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1687 30.90 -.5MurphUSA MUSA ... ... 13 89.69 61.05 309 67.88 -15.5MyersInd MYE .54 2.8 39 24.60 15.40 177 19.40 -.5Myomo n MYO ... ... ... 23.20 2.07 62 3.23 -13.9sMyovant n MYOV ... ... ...dd 24.50 9.92 56 23.99 +89.8N -NCI BldSy NCS ... ... 23 21.20 13.05 238 19.40 +.5NCR Corp NCR ... ... 27 43.24 26.00 1440 30.22 -11.1NGL EnPt NGL 1.56 14.6 ...dd 17.65 8.58 743 10.70 -23.8NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 19 23.57 -3.4NL Inds NL ... ... 7 16.05 6.00 62 9.35 -34.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 15.95 5041 34.41 +20.8NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 206 17.87 -5.2NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 1142 17.95 -5.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 20 4.22 +.2NVR NVR ... ... 22 3700.00 2311.11 38 3058.10 -12.8snVent El n NVT ... ... ... 27.09 21.00 2298 26.73 +17.6Nabors NBR .24 3.1 ...dd 9.06 5.32 19914 7.66 +12.2NACCO NC .66 1.8 5 92.60 23.80 22 37.30 -.9NamTai NTP .28 2.3 44 13.90 7.70 17 12.00 -4.4NanoViric NNVC ... ... ...dd 1.64 .48 65 .56 -36.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 33 39.24 30.20 160 39.15 +20.7NatFuGas NFG 1.66 3.2 16 59.92 48.31 416 52.56 -4.3NatGrid NGG 2.89e 4.9 ... 67.68 51.44 431 58.59 -.4NtHlthInv NHI 4.00 5.4 17 81.60 62.71 174 73.78 -2.1NHltcre NHC 1.92f 2.8 25 74.80 57.00 40 67.67 +11.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 2238 41.87 +16.2NatPresto NPK 1.00a .9 15 121.40 88.80 56 113.70 +14.3NatRetPrp NNN 1.90 4.6 19 43.90 36.25 1231 41.33 -4.2tNRetP pfE NNNpE 1.43 6.1 ... 26.38 23.45 51 23.47 -8.2NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.97 32 22.19 -11.6NatlStor n NSA 1.16f 4.1 97 28.55 21.17 255 28.10 +3.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.33 -6.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 112 18.12 -2.1NatxIntV n MVIN ... ... ... 47.10 43.78 45.10 +1.2NatGsSvcs NGS ... ... 70 29.55 22.40 23 23.80 -9.2NatrlGroc NGVC ... ... 31 11.35 4.79 65 10.25 +14.8NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 12 32.25 +24.0Natuzzi NTZ ... ... ... 3.00 1.41 7 1.61 +.6Nautilus NLS ... ... 18 19.25 11.30 262 15.20 +13.9NavideaBio NAVB ... ... ...dd .68 .21 284 .22 -38.4sNavigCons NCI ... ... 23 24.52 14.62 195 24.80 +27.8NavigatrH NVGS ... ... ... 13.25 7.00 174 11.70 +18.8NaviosAcq NNA .08 10.7 ...dd 1.57 .67 204 .75 -32.6Navios pfG NMpG 2.19 20.4 ... 19.99 10.18 1 10.75 -33.7Navios NM ... ... ...dd 1.90 .68 575 .81 -32.5NavMH pfH NMpH 2.16 19.8 ... 18.89 10.27 2 10.88 -33.3NavMMid NAP 2.00f 49.0 ... 10.79 3.26 121 4.08 -57.1NaviosMar NMM 1.69f 92.9 6 2.62 1.45 677 1.82 -22.9Navistar NAV ... ... ...cc 47.73 25.06 662 38.26 -10.8Navistr pfD NAVpD ... ... ... 23.12 9.33 1 20.35 +19.0NeenahP NP 1.64 2.0 18 95.40 75.50 59 82.05 -9.5Nelnet NNI .64 1.0 14 63.48 39.82 45 62.27 +13.7NeoPhoton NPTN ... ... ...dd 9.78 4.56 649 6.46 -1.8Netshoes n NETS ... ... ... 22.62 2.00 146 2.69 -65.9Netw1Tch NTIP .10 3.6 8 4.60 2.25 23 2.80 +16.7NBCAInt NBW .74 5.9 ...q 14.61 12.51 26 12.67 -6.8tNeuB HYld NHS .96 8.8 ...q 12.35 10.84 55 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 28 13.70 -7.4NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 48 11.54 -5.1NBRESec NRO .36 7.3 ...q 5.70 4.29 112 4.94 -10.7NevGCas UWN ... ... 24 2.86 1.87 14 2.15 -19.5NevroCorp NVRO ... ... ...dd 94.34 65.00 438 78.49 +13.7Nevsun g NSU .04 1.2 ...dd 3.86 1.96 848 3.24 +32.8NewAmHi HYB .78a 9.0 ...q 10.20 8.48 47 8.70 -7.4NewConcEn GBR ... ... 28 2.45 1.16 877 1.42 -8.9NE Realty NEN 1.00 1.5 2 75.25 65.10 3 66.75 -9.0NwGold g NGD ... ... ...dd 4.25 2.22 1992 2.36 -28.3NewHome NWHM ... ... 10 13.55 9.53 107 10.14 -19.1tNwIreland IRL 2.15e 1.3 ...q 14.21 11.90 8 12.00 -4.2NJ Rscs s NJR 1.09 2.4 14 45.45 35.55 518 44.75 +11.3NewMedia NEWM 1.48 8.8 29 17.95 12.46 698 16.76 -.1NwMtnFin NMFC 1.36 9.9 10q 14.85 12.05 172 13.80 +1.8NewOriEd EDU .40e ... 47 108.40 69.91 932 97.63 +3.9sNewRelic NEWR ... ... ...dd 99.07 39.11 1165 99.73 +72.6NewResid NRZ 2.00 11.1 6 18.43 15.04 2281 18.09 +1.2NewSenInv SNR 1.04 13.4 14 10.57 6.77 1296 7.74 +2.4NY&Co NWY ... ... ...dd 4.45 1.28 311 4.17 +45.8NY CmtyB NYCB .68 5.8 14 14.53 11.48 4779 11.68 -10.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 34 27.48 -3.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 8 48.95 -3.5NY REIT rs NYRT 4.85c ... ... 19.81 15.04 290 18.23 NY Times NYT .16 .7 ...cc 25.70 16.95 1567 22.80 +23.2NewellRub NWL .92f 3.7 5 55.08 23.85 5854 24.78 -19.8NewdExp NFX ... ... 15 35.20 22.72 3526 29.39 -6.8NewMarket NEU 7.00 1.8 20 477.97 358.33 79 386.29 -2.8NewmtM NEM .56 1.4 29 42.04 31.42 2619 39.19 +4.5sNewpkRes NR ... ... ...dd 10.95 6.58 710 10.85 +26.2NexGen g NXE ... ... ... 2.85 1.65 139 1.92 -25.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.30 670 22.10 -12.6NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 61 28.11 +.6sNxtEraLP NEP 1.57f 3.5 32 45.38 34.09 238 45.11 +4.6NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 25 24.71 -1.0NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 36 24.45 -2.0NextEra76 NEEpK ... ... ... 25.99 23.62 39 24.86 -2.8NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 464 72.90 +4.8sNextEraEn NEE 4.44f 2.7 12 165.15 138.00 2200 165.27 +5.8NxtEra pfR NEEpR ... ... ... 59.02 52.85 7 56.80 +1.1NiSource s NI .78 3.1 32 27.76 22.44 2465 25.31 -1.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.12 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.7 17 43.61 29.51 2194 30.09 -17.3NikeB s NKE .80 1.1 68 73.49 50.35 5794 72.23 +15.5NoahHldgs NOAH ... ... 35 69.56 25.98 1375 61.18 +32.2NobilisH n HLTH ... ... ... 2.10 1.15 390 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.33 3.14 6777 5.78 +27.9NobleEngy NBL .44 1.2 37 37.67 22.99 2964 36.49 +25.2NobleMid n NBLX 1.91e ... 13 57.98 41.90 141 51.50 +3.0NokiaCp NOK .19e 3.2 ... 6.59 4.51 18301 5.97 +28.1NomadF n NOMD ... ... ... 18.11 13.54 808 17.54 +3.7tNomura NMR ... ... ... 6.83 5.15 406 5.20 -10.7sNorbord n OSB 1.29 3.0 ... 42.97 28.16 127 43.08 +27.4NordicAOff NAO .18 15.9 ... 1.60 1.02 34 1.13 -5.8NordicAm NAT .41e 17.5 ...dd 6.70 1.82 2294 2.34 -4.9Nordstrm JWN 1.48a 3.0 18 54.00 37.79 1603 49.00 +3.4NorkSo NSC 2.88 1.9 23 157.15 111.44 2084 154.84 +6.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 8.7 10 9.40 5.94 7 8.93 +28.3NoWestCp NWE 2.20 4.0 16 64.47 50.01 393 54.84 -8.1NDynMn g NAK ... ... ... 2.34 .43 1793 .48 -72.9NthnO&G NOG ... ... 35 2.97 .63 4180 2.82 +37.6NorthropG NOC 4.80f 1.4 35 360.88 252.82 733 331.57 +8.0NStREur n NRE .60 4.3 ... 14.81 10.08 288 14.06 +4.7NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 194 60.25 +1.0NorwCruis NCLH ... ... 16 61.48 50.16 1503 52.77 -.9 NovaBay rs NBY ... ... ...dd 5.00 2.40 4 2.40 -37.7NovaGld g NG ... ... ...dd 5.05 3.35 1304 4.85 +23.4Novartis NVS 2.75e 3.6 15 94.19 74.70 1401 75.73 -9.8NovoNord NVO .96e 2.0 ... 58.37 41.03 3067 47.56 -11.4NOW Inc DNOW ... ... ...dd 18.37 9.12 1271 14.45 +31.0sNuSkin NUS 1.47 1.8 39 81.82 53.50 353 82.36 +20.7Nucor NUE 1.52f 2.4 16 70.48 51.67 1941 64.10 +.8Nush EnhYl NUAG ... ... ... 24.87 23.37 16 23.72 -2.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.49 -1.1NushLCGr NULG ... ... ... 34.93 28.24 0 34.05 +9.1NushLCVal NULV ... ... ... 30.70 26.13 0 28.21 -1.3NushMCGr NUMG ... ... ... 31.52 26.52 1 31.04 +5.7NushMCVal NUMV ... ... ... 29.85 25.50 0 27.83 -1.3sNushSmCap NUSC ... ... ... 30.31 25.30 2 30.44 +7.0NushShTrm NURE ... ... ... 27.05 23.57 0 26.63 +1.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 1 24.34 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 349 23.82 -20.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 29 23.65 -4.8Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 34 21.93 -3.2Nustar pfC NSpC ... ... ... 26.43 22.31 72 24.00 -7.6NustarGP NSH 1.32m 10.0 ... 25.95 10.40 216 13.20 -15.9Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 15 25.55 +2.2Nutrien n NTR .40p ... ... 54.35 40.41 1369 51.10 -1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 4 13.41 -6.5NuvCr22 n JCO ... ... ... 10.10 9.26 75 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 10 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 106 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 11 23.76 -5.4Nuv 11-21 n JHB ... ... ... 10.15 9.48 88 9.54 -4.2NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.57 -8.4NvHiInDc19 JHD ... ... ... 10.36 9.72 49 9.88 -1.4Nuv RE In JRS ... ... ... 11.90 9.39 100 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 8 13.29 -4.7NuvAllCEn JMLP 1.37 16.7 ...q 9.63 6.79 41 8.21 -4.1NuvAZ NAZ .80 6.2 ...q 15.43 12.57 30 12.79 -9.5NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 41 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 12 21.88 -5.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 116 13.62 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 873 13.46 -5.9NCalMunV NCA .47 4.9 ...q 10.70 9.16 64 9.55 -6.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 18 14.02 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 25 11.74 -1.5NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 43 15.11 +3.5NvCredStr JQC .62 7.6 ...q 8.77 7.90 379 8.09 -1.6NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 18 12.25 -.4NuvDivA NAD .85a 6.4 ...q 14.46 12.92 318 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 20.00 15.43 92 19.74 +4.8NuEnMLP JMF 1.35 12.2 ...p 13.60 9.65 142 11.02 -3.2NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 78 13.72 -3.4NuvFloat JFR .72 6.6 ...q 12.04 10.66 202 10.88 -2.9NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 151 10.59 -7.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.25 12 11.37 -9.5tNuvGblHIn JGH 1.58 10.1 ... 17.45 15.65 106 15.63 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 15 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.17 9.67 88 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 366 15.04 -2.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 181 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 480 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 123 12.52 -3.6NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 22 12.57 -2.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.14 -3.5NvMAP NMT .71a 5.6 ...q 15.00 12.52 19 12.68 -11.1NMIQI NUM .74 5.9 ...q 14.05 12.41 43 12.70 -4.2NuvMNMu NMS .80 5.9 ...q 17.00 13.31 15 13.56 -7.8NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 165 23.38 -5.3NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 2 22.94 -3.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 2 7.11 -6.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 11 11.35 -1.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 255 9.55 -5.7Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.49 27 15.83 -8.3NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 104 13.10 -4.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 51 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 12 9.33 -1.8NuvNYSel NXN .55 4.2 ...q 14.37 12.58 6 12.99 -4.7NNCPI NNC .59a 4.8 ...q 13.67 12.06 63 12.21 -5.3NOHQI NUO .80 5.8 ...q 15.46 13.48 44 13.73 -6.2NvPA NQP .81a 6.4 ...q 13.78 12.34 84 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 38 23.90 -3.5NvPfdInco JPC .80 8.2 ...q 10.75 9.60 289 9.83 -4.9NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 438 9.40 -7.8NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 95 16.31 -8.4NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 234 14.21 -.3NEqPrmG SPXX 1.04 5.7 ...q 19.00 14.92 74 18.33 +5.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 21 9.72 -2.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.07 -3.8NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 18 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.53 -4.3NuvSnIn NSL .42 6.5 ...q 6.98 6.28 78 6.51 NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 70 17.12 +3.0Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 45 16.86 -4.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 132 13.14 -5.8NTXQI NTX .65 5.0 ...q 14.94 12.42 15 13.02 -9.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 34 12.35 -3.7NuverEnv n NES ... ... ... 26.50 9.25 12 14.20 -21.9O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 8 9.99 +24.1OFG Bncp OFG .24 1.7 11 14.70 7.80 261 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.07 -.2OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.35 +5.8OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.01 +7.0OGE Engy OGE 1.33 3.8 19 37.32 29.59 1906 35.09 +6.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 260 75.63 +3.2OaktreeC OAK 3.59e 8.9 12 48.50 38.80 166 40.25 -4.4OasisMid n OMP 1.57 8.4 ... 19.78 15.57 67 18.70 +7.2OasisPet OAS ... ... ...dd 13.13 6.69 7204 13.04 +55.1Obsidian g OBE ... ... ... 1.46 .82 729 1.15 -7.3OcciPet OXY 3.08 3.7 ...cc 86.38 57.84 3781 84.07 +14.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1196 23.96 +13.3Och-Ziff OZM .87e 43.1 22 3.95 1.91 258 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.52 640 4.42 +41.2Oi SA C OIBR/C ... ... ... 9.71 4.46 11 4.62 -17.9OilStates OIS ... ... ...dd 38.95 20.23 569 36.15 +27.7Oil-Dri ODC .92f 2.3 19 50.82 35.39 3 39.26 -5.4OldRepub ORI .78 3.7 18 22.34 17.92 1953 21.20 -.8Olin OLN .80 2.4 10 38.84 27.79 1127 32.99 -7.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.6 11 34.84 24.90 2554 30.79 +11.8Omnicom OMC 2.40 3.4 15 84.73 65.32 1685 71.25 -2.2Omnova OMN ... ... ...dd 11.90 8.10 159 10.55 +5.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.79 401 6.13 +6.8OncoCyte n OCX ... ... ... 7.64 1.10 98 2.85 -38.7OneLibrty OLP 1.80 7.0 14 27.70 21.02 45 25.71 -.8sOneSmart n ONE ... ... ... 14.69 8.56 1426 15.22 +39.5OneMain OMF ... ... 16 36.32 22.10 476 32.77 +26.1sONEOK OKE 3.18f 4.7 50 67.31 47.14 2587 68.23 +27.7Ooma n OOMA ... ... ... 13.45 7.30 53 12.15 +1.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 102 51.18 -.4sOpp RUT n OMFS ... ... ... 26.91 24.71 0 27.17 +4.1OppMidCap RWK .59e .7 ...q 64.10 53.65 8 61.74 +1.7sOppSmCap RWJ .59e .8 ...q 73.30 60.34 23 73.39 +5.0sOppUltDiv RDIV 1.15e 3.0 ...q 37.95 32.12 68 37.88 +3.5OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 4 26.48 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 27.13 -2.6OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.49 -1.4Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.89 -.6OppGlRv n ESGF ... ... ... 33.63 28.29 0 30.77 -2.0OppenFin RWW .58e .9 ...q 74.63 58.03 7 66.41 -3.8OpEMRev n REEM ... ... ... 30.65 25.82 1 26.79 -3.6OppenHldg OPY .44 1.6 ...dd 29.70 15.35 27 28.35 +5.8Oracle ORCL .76 1.6 57 53.48 43.74 11901 47.05 -.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 265 17.22 -1.0OrbitATK OA 1.28 1.0 23 134.59 95.84 256 133.68 +1.7OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 667 7.45 -19.7OrchidsPP TIS 1.40 31.9 7 15.74 4.11 70 4.39 -65.7OrientPap ONP ... ... 3 2.45 .75 21 1.15 -10.9OrionECarb OEC .72 ... 62 30.25 17.50 359 28.50 +11.3OrionGpHl ORN ... ... ...dd 8.38 5.17 193 7.90 +.9Orix IX ... ... ... 100.03 77.52 102 84.40 -.4OrmatTc ORA .49 .9 31 70.68 51.14 364 52.68 -17.6OshRusS n OUSM ... ... ... 27.78 24.76 72 27.16 +.5OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.64 -3.6OshkoshCp OSK .96 1.3 17 100.26 63.73 614 76.42 -15.9OsiskoGl n OR .20 ... ... 14.39 9.31 222 10.21 -11.7OutfrontM OUT 1.44 7.3 11 25.30 17.75 664 19.84 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 254 3.57 +30.3OwensMin OMI 1.04 6.4 10 32.66 14.26 423 16.36 -13.3OwensCorn OC .84 1.3 20 96.52 63.37 1407 64.80 -29.5OwensIll OI ... ... 14 25.90 17.95 1734 18.64 -15.9OwensRM ORM .80f 4.8 11 18.72 13.71 47 16.81 +5.0OxfordInds OXM 1.36f 1.6 21 84.32 55.71 153 83.15 +10.6P-QsPBF Engy PBF 1.20 2.5 14 46.40 19.46 1978 47.65 +34.4PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 85 19.85 -5.3PCM Fund PCM .96 8.1 ...q 12.13 10.15 27 11.89 +2.7PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5484 43.09 -3.9sPGT Inc PGTI ... ... 27 20.95 11.55 890 20.70 +22.8PHH Corp PHH ... ... ...dd 15.00 8.01 93 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 50.04 -.5Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 61 51.74 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 10 66.53 -3.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.29 -1.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.30 6 99.62 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 157 103.34 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 656 100.02 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 31 101.11 -4.3PimShMat MINT .82e .8 ...q 101.87 101.39 814 101.66 +.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 12 52.83 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.70 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 114.45 -5.7PJT Part n PJT .20 .4 ...dd 56.76 35.47 141 55.57 +21.9tPLDT Inc PHI 1.60e 6.5 ... 38.54 25.28 224 24.41 -18.8PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 62 27.43 -3.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 18 25.07 -1.1PNC PNC 3.00 2.1 13 163.59 117.06 2383 144.31 PNC wt PNC/WS ... ... ... 89.25 50.04 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 418 40.45 POSCO PKX ... ... ... 93.12 58.50 131 80.71 +3.3PPDAI n PPDF ... ... ...dd 13.68 6.39 199 7.44 +4.6PPG s PPG 1.80 1.8 17 122.07 100.36 2070 101.43 -13.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 11 25.29 -1.2PPL Corp PPL 1.64 6.0 12 40.20 26.62 9831 27.34 -11.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 37

PQ GrpH n PQG ... ... 35 17.65 12.88 257 17.04 +3.6PS BusPk PSB 3.40 2.8 31 137.60 107.91 110 123.05 -1.6PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.93 -1.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.74 -2.2PS BusP pfY PSBpY ... ... ... 24.78 22.04 31 22.57 -8.3PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 83 23.05 -8.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 12 22.79 -9.7PVH Corp PVH .15 .1 20 163.78 102.05 2203 155.50 +13.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 188 29.31 +2.4PcrTrnd450 PTMC ... ... ...q 32.86 27.70 22 32.30 +3.8PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 73 33.00 +9.1PacrCash n GCOW ... ... ... 34.59 29.33 6 30.87 -1.9PacrTrendp PTEU ... ... ... 33.39 27.81 123 28.47 -7.3Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.28 +4.2sPac Cash n CALF ... ... ... 28.47 22.60 2 28.69 +9.9PacDvCsh n ICOW ... ... ... 31.03 25.13 1 28.91 -1.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 133 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 6 25.55 -9.4PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 3 23.75 -8.1PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 7 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 4 21.09 -12.7PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.83 -15.5PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 1 19.91 -19.0PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 4 19.06 -17.4PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 1 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 19 131.13 102.89 607 118.42 -1.8tPagsegur n PAGS ... ... ... 39.97 30.32 9001 33.67 +6.2PalatinTch PTN ... ... ...dd 1.59 .34 810 1.18 +37.4sPaloAltNet PANW ... ... ...dd 211.27 126.56 940 209.67 +44.7PampaEng PAM ... ... ... 72.98 46.25 530 49.00 -27.2Pandora P ... ... ...dd 9.98 4.09 14142 7.20 +49.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 25 20.95 +1.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 41 13.80 +47.6ParaGold n PZG ... ... 3 1.80 1.16 39 1.41 +8.5ParamtGp PGRE .40f 2.7 ... 16.79 13.70 4904 15.01 -5.3Paretem rs TEUM ... ... ...dd 3.59 .50 676 2.36 +14.0sParkEl PKE .40 1.9 48 20.83 14.59 94 20.76 +21.8sParkHot n PK 2.20f 6.9 ... 31.73 23.91 941 32.01 +11.3ParkNatl PRK 3.84f 3.3 19 116.75 92.42 36 115.91 +11.5ParkDrl PKD ... ... ...dd 1.45 .45 2334 .47 -53.0ParkerHan PH 3.04f 1.7 22 212.80 152.01 631 175.20 -12.2ParsleyEn PE ... ... 50 33.43 21.12 5889 30.06 +2.1PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 3 25.04 -2.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 17 26.34 -1.9PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 27.92 -2.6PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 13 16.90 9.50 1135 14.75 +5.7PaycomSft PAYC ... ... 99 118.45 62.17 513 105.02 +30.7sPeabodyE n BTU .60 1.4 ... 42.77 22.58 1408 43.11 +9.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 324 11.94 +21.6sPebblebrk PEB 1.52 3.7 23 41.19 30.65 378 41.18 +10.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 24.63 -2.6Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 15 24.40 -5.3Pedevco rs PED ... ... ... 1.15 .26 19 .31 -3.1Pembina g PBA 1.50 ... 26 36.99 29.28 844 34.97 -3.3PengthE g PGH .04 ... ...dd 1.23 .54 515 .76 -4.9Penney JCP ... ... 40 5.63 2.25 12285 2.41 -23.7PennaRE PEI .84 7.5 15 13.02 8.86 1335 11.27 -5.2PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 6 22.83 -9.3PenRE pfC PEIpC 1.80 8.2 ... 26.98 19.44 15 22.04 -14.9PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 8 21.37 -14.9PennyMFn PFSI ... ... 7 25.20 16.00 138 20.65 -7.6sPennyMac PMT 1.88 10.0 20 18.78 14.87 513 18.89 +17.5Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 2 25.74 +2.0PennyM pfB PMTpB ... ... ... 25.45 23.68 20 25.38 +.8Penske PAG 1.40f 2.9 12 54.83 38.33 319 48.43 +1.2Pentair PNR .70 1.6 14 74.84 43.51 1231 44.72 -36.7sPenumbra n PEN ... ... ...dd 159.35 77.75 266 158.85 +68.8sPerfFood n PFGC ... ... 23 36.25 25.40 568 36.00 +8.8PerkElm PKI .28 .4 29 84.49 62.43 351 74.40 +1.8PermRck n PRT ... ... ... 16.69 15.00 258 15.89 +2.5Prmian PBT .56e 5.7 27 10.30 7.80 65 9.86 +11.2Perrigo PRGO .76 1.0 ...dd 95.93 63.68 981 75.94 -12.9sPetChina PTR .70e .8 ... 82.69 60.69 214 83.10 +18.8PetrbrsA PBR/A ... ... ... 14.98 6.96 12275 10.19 +3.7Petrobras PBR ... ... ... 17.20 7.61 41727 11.92 +15.8Pfenex PFNX ... ... ...dd 8.42 2.07 329 5.14 +93.2Pzer PFE 1.36 3.8 14 39.43 31.67 27395 36.05 -.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.35 4.89 88 5.84 -.2PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 78.87 6157 80.32 -24.0PhilipsNV PHG .88e 2.1 ... 43.45 35.13 1445 41.70 +10.3Phillips66 PSX 3.20f 2.7 27 122.38 76.19 3583 119.18 +17.8Phill66LP PSXP 2.71f 5.2 19 56.48 44.40 263 51.73 -1.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 228 5.50 -15.3PhysRltTr DOC .92f 6.0 40 21.85 14.13 2850 15.32 -13.7PiedmOfc PDM .84 4.4 9 21.77 16.69 1048 19.20 -2.1Pier 1 PIR .28 11.6 13 5.92 2.15 1117 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.36 +2.7Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.47 -1.0PimEmMkt MFEM ... ... ... 28.32 24.30 9 25.12 -4.0PimcoCA PCQ .92 5.7 ...q 17.89 14.43 71 16.07 -6.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 180 8.29 -18.4PimcCA3 PZC .72 7.1 ...q 12.97 9.55 39 10.11 -3.2PimcoCp&I PCN 1.35 7.6 ...q 17.95 15.84 92 17.79 +3.4sPimCpOp PTY 1.56a 8.5 ...q 18.47 15.86 248 18.45 +12.1sPimDyCrd PCI 1.97 8.3 ...q 23.53 21.61 487 23.62 +5.3sPimDyInco PDI 2.65a 8.4 ...q 31.72 28.60 227 31.69 +5.5PimcIncStr PFL 1.08 8.8 ...q 12.44 11.15 74 12.24 +4.8PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 175 10.71 +2.7PimStPls PGP 2.20 16.1 ...q 19.85 12.37 42 13.68 -11.1PimcoHiI PHK 1.24 15.1 ...q 8.96 7.19 527 8.20 +9.9PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 47 27.57 +6.4PimcoMuni PMF .98 7.3 ...q 14.23 12.29 110 13.34 +2.6PimcoMu2 PML .78 5.9 ...q 13.56 11.80 180 13.20 +.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 106 11.48 -.9PimcoNY PNF .68 5.7 ...q 13.63 11.26 12 11.90 -6.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 23 10.66 -11.2PimcNY3 PYN .63 7.1 ...q 10.27 8.50 21 8.86 -10.7PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 208 9.74 +6.1sPinnaclFds PF 1.30 2.0 13 64.41 52.25 1569 64.16 +7.9PinWst PNW 2.78 3.5 18 92.42 73.81 805 79.82 -6.3PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 23 14.76 -6.3PionEnSvc PES ... ... ...dd 6.35 1.60 1267 5.65 +85.2PionFltRt PHD .72 6.3 ...q 12.22 11.27 88 11.42 -.4PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 97 9.40 -3.2PioMuAdv MAV .84 7.6 ...q 11.88 10.50 15 11.01 -3.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 44 11.50 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1653 196.62 +13.8PiperJaf PJC 1.50f 2.0 13 99.80 52.75 110 75.80 -12.1PitnyBw PBI .75 8.5 6 16.13 8.30 1274 8.82 -21.1PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 58 23.90 -2.0PivotSft n PVTL ... ... ... 19.62 15.11 508 18.34 +16.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 3573 23.52 +14.0PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1204 24.54 +11.8PlanetFit n PLNT ... ... 2 41.67 21.03 646 39.75 +14.8sPlantron PLT .60 .8 24 73.92 41.28 260 74.35 +47.6PlatfmSpc PAH ... ... 16 14.82 9.09 2850 11.80 +19.0tPlatGpM rs PLG ... ... 1 1.23 .11 1296 .12 -61.5sPlayAGS n AGS ... ... ... 24.63 16.66 319 24.46 +32.2PlymInd n PLYM 1.50 9.0 ...dd 19.00 15.09 61 16.59 -10.2PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 83.37 1137 113.14 -8.8PolyMet g PLM ... ... ...dd 1.36 .57 90 .78 -9.3PolyOne POL .70 1.6 20 47.48 34.15 399 42.77 -1.7PortGE POR 1.45f 3.4 20 50.11 39.02 407 42.43 -6.9PostHldg POST ... ... 48 88.93 70.66 671 78.54 -.9PowrREIT PW ... ... ...dd 8.69 5.50 4 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 0 78.53 -4.3PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 2 28.48 +4.4PS GrMult PSMG ... ... ... 14.48 12.89 0 13.91 +.7PS BalMul PSMB ... ... ... 13.94 12.78 4 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.77 -.7PSCrudeDS DTO ... ... ...q 173.13 57.10 14 64.21 -27.7PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 10 9.83 -6.6PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 3 6.01 +18.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 2398 18.08 +8.9PwShCurH DBV ... ... ...q 24.90 21.17 2 24.59 +3.7PS Engy DBE ... ... ...q 17.40 10.78 27 16.84 +15.9PS PrcMet DBP ... ... ...q 40.26 35.71 5 38.07 -1.1PS Silver DBS ... ... ...q 27.91 23.50 1 25.19 -3.2PS Agri DBA ... ... ...q 20.31 18.18 400 19.23 +2.5PS Oil DBO ... ... ...q 12.75 7.40 7094 12.07 +18.9PS Gold DGL ... ... ...q 43.28 38.49 1 41.12 -.6PS BasMet DBB ... ... ...q 19.94 15.29 87 18.78 -3.2PS USDBull UUP ... ... ...q 25.29 23.09 2346 24.78 +3.1PS USDBear UDN ... ... ...q 23.27 21.32 129 21.78 -2.7PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 29 50.16 +10.4PShPuLVal PXLV .76e 2.0 ...q 40.74 35.46 16 38.29 -1.1PSAerDef PPA .50e .9 ...q 59.40 45.31 65 57.52 +6.7PwShBio PBE .57e 1.1 ...q 54.28 42.67 24 51.54 +9.3PS BldCns PKB .07e .2 ...q 36.44 28.22 32 31.32 -9.7PwSClnEn PBW .07e .3 ...q 27.17 4.13 11 26.51 +4.5PS EnEx PXE .50e 1.9 ...q 27.45 17.35 84 26.50 +15.7PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 63 32.88 -2.9PwSLgCG PWB .21e .5 ...q 45.43 35.60 34 45.31 +9.2PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 71 36.44 -6.1PwShLeis PEJ .15e .3 ...q 46.93 39.50 3 46.90 +6.1PowShMkt PWC .97e 1.0 ...q 103.21 84.50 2 101.94 +7.0PwShMda PBS .27e .9 ...q 31.86 26.87 2 30.65 +9.0sPwSMidGr PXMG .19e .4 ...q 48.82 36.00 20 48.96 +15.3PwSMidVal PXMV .64e 2.0 ...q 32.07 28.87 2 31.28 -.1PwShNetw PXQ ... ... ...q 52.87 42.37 3 52.73 +14.0PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9 10.06 +5.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.71 29 65.48 +2.0PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.94 -.7sPwSSmGr PXSG .08e .2 ...q 36.30 27.86 15 36.67 +14.1sPwSSmVal PXSV .60e 1.8 ...q 32.36 27.39 5 32.44 +5.3PwSSemi PSI .04e .1 ...q 58.15 41.22 63 55.64 +10.2sPwShSoft PSJ .10e .1 ...q 76.00 54.78 36 76.42 +20.3PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 187 30.49 +.1sPwSZMicro PZI .15e .7 ...q 20.36 17.23 1 20.39 +5.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.95 -4.0PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.14 -2.5PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 161 18.33 -2.9PSCleantch PZD .44e 1.0 ...q 45.28 38.08 8 43.86 +3.8sPSR2KEqW EQWS .41e .9 ...q 45.87 37.76 2 46.15 +6.3PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.53 +1.7PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 1 53.50 +.9PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 79 113.67 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 1 36.14 -2.6PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 3 27.52 -.3 PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.59 -1.1PS SP IntD IDHD ... ... ... 30.80 27.75 0 28.47 -1.6PS SC High XSHD ... ... ... 26.03 23.12 1 25.35 +.8PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 16 32.88 +5.6PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 68 29.72 -3.2PS LowVol XRLV .46 1.3 ...q 36.20 30.30 23 34.27 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 26 31.79 +1.9PS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 272 24.88 -3.0sPS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 178 48.27 +4.4sPS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 97 46.87 +3.3PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 378 40.37 -4.9PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 76 25.34 PS EMkMom EEMO ... ... ... 22.52 17.16 12 19.83 -3.4PSS&PMom SPMO ... ... ...q 38.04 29.45 3 37.29 +8.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 50 33.27 -1.2PSS&PVal SPVU ... ... ...q 37.53 31.01 3 34.38 -1.1PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 55 23.58 -1.1PS YuanDS DSUM .77 3.2 ...q 24.73 22.31 33 24.15 +4.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 28 24.83 -2.9PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 2597 23.03 PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1333 47.17 -1.2PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 97 44.29 +4.2PS IntlBd PICB .57 2.2 ...q 28.77 25.77 7 26.35 -4.5PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 94 22.99 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 3 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 29 25.88 -1.9PShNYMu PZT .86 3.6 ... 24.80 23.71 12 24.05 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 271 25.20 -2.4PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 531 18.43 -2.7PwShPfd PGX .86 5.9 ...q 15.20 14.10 2777 14.47 -2.6PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1134 27.14 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 13 12.82 -2.4PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 333 21.78 -2.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 13 34.45 +.1PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 38 44.68 -1.6PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 1 23.95 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 0 57.81 -1.9PSIndia PIN .12e .5 ...q 27.95 22.54 47 24.76 -6.2PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 111 21.76 +1.4Praxair PX 3.30 2.1 35 166.95 127.36 1223 156.49 +1.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1455 3.60 +19.2PfdAptCm APTS 1.02f 6.7 ...dd 22.71 13.60 594 15.26 -24.6Prestige rs PBH ... ... 3 269.50 27.84 1327 34.91 -21.4Pretium g PVG ... ... ... 12.44 6.17 1158 7.23 -36.6Primerica PRI 1.00 1.0 13 108.05 70.00 312 99.75 -1.8PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 27.88 -.4Prin Cont n PVAL ... ... ... 26.97 25.45 2 26.19 +2.7Prn MegC n USMC ... ... ... 28.10 24.58 3 25.98 -1.1tPrinSpec n PREF ... ... ... 101.70 95.60 2 95.35 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 32 17.28 +.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 22 63.45 39.05 234 39.45 -31.0ProLogis PLD 1.92 3.0 25 67.53 55.70 3035 64.80 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1493 17.84 -11.5PrShtDow rs DOG ... ... ...q 70.52 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 31.97 614 43.25 ProUltMC s MVV ... ... ...q 45.38 32.29 23 43.45 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1024 85.12 +16.1ProUltSP s SSO .40e .4 ...q 125.72 88.10 1258 111.91 +2.3PrUShCnG SZK ... ... ...q 17.35 12.80 0 16.13 +18.6ProShtHY SJB ... ... ...q 23.91 22.91 13 23.23 +.5ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 75.81 -9.3Pro7-10yrT UST .42e .8 ...q 60.83 51.89 74 54.17 -5.6ProSShOG DDG ... ... ...q 27.58 20.60 11 21.14 -8.0ProSShFn rs SEF ... ... ...q 27.14 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 19 68.04 +1.9ProUltTl s LTL ... ... ...q 56.39 35.57 1 36.73 -15.0ProHdgRep HDG ... ... ...q 46.26 43.95 11 45.55 +.5ProUltEM EET ... ... ...q 114.48 68.94 9 85.20 -9.3ProRaLS RALS .62e 1.7 ...q 38.35 36.43 0 36.59 -2.7ProUSL7-10T PST ... ... ...q 23.82 20.50 87 22.79 +5.7ProShtEafe EFZ ... ... ...q 28.00 23.78 22 25.59 +.4ProShtEM EUM ... ... ...q 21.20 16.23 435 18.24 +1.6ProUltEaf s EFO ... ... ...q 50.26 37.08 1 42.42 ProUEurop UPV ... ... ...q 66.95 48.62 0 54.29 -7.4ProShtBM 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 13 61.40 -6.9ProUltFin s UYG ... ... ...q 47.86 31.79 100 41.66 ProShtRE REK ... ... ...q 17.94 15.62 11 16.18 +2.3ProShtChi50 YXI ... ... ...q 23.50 16.42 20 18.70 -2.8ProUltSem s USD ... ... ...q 54.11 25.72 20 50.07 ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.53 -5.4PrUltTech s ROM ... ... ...q 111.39 63.94 45 105.28 +20.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 2 42.49 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 130 44.08 +11.3ProUltInd s UXI ... ... ...q 83.64 56.30 2 72.17 -1.2PrUltHCr s RXL .63e .7 ...q 107.49 74.57 3 88.95 +.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 86.27 +5.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 5 40.17 -18.1ProUBasM UYM .15e .2 ...q 82.75 55.36 4 69.90 -5.6sPrUlPR2K s URTY ... ... ...q 97.04 56.50 147 98.06 +19.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 123.50 +5.7sProUltSC s SAA ... ... ...q 114.83 75.95 1 116.51 +15.7ProUPD30 s UDOW ... ... ...q 116.82 58.36 1059 89.45 -5.1sProUlR2K s UWM ... ... ...q 79.57 54.70 119 80.23 +13.6ProSht20Tr TBF ... ... ...q 23.81 21.58 457 22.77 +4.1PUltSP500 s UPRO ... ... ...q 57.48 33.83 4243 47.31 ProUChin50 XPP ... ... ...q 113.86 59.43 11 81.00 -3.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 9 32.93 +4.9PUVixST rs UVXY ... ... ...q 47.16 8.52 23169 12.25 +20.0ProVixST rs VIXY ... ... ...q 47.12 21.24 1271 30.16 +30.3PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 394 53.05 +42.5PrUCrude rs UCO ... ... ...q 34.67 12.36 3654 30.44 +29.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.08 +4.6PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.70 19.88 21 22.93 +8.4PrUltSilv AGQ ... ... ...q 39.51 28.47 73 31.40 -7.2PrUltShN s KOLD ... ... ...q 52.12 30.06 30 40.01 +.9ProUShGld GLL ... ... ...q 80.66 63.08 8 69.62 +.7PrSUShAus CROC ... ... ...q 50.90 42.20 0 49.03 +7.2PrUltShYen YCS ... ... ...q 76.95 64.93 4 70.78 -5.6ProSUltGold UGL ... ... ...q 44.38 35.62 24 39.73 -2.3ProShtVx s SVXY ... ... ...q 139.47 9.53 9856 12.99 -89.9PrUShCrd s SCO ... ... ...q 52.16 15.33 2019 17.29 -29.6ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.56 +3.9ProUltEuro ULE ... ... ...q 18.97 15.34 47 16.12 -7.7ProUShEuro EUO ... ... ...q 24.37 19.46 393 22.79 +7.5ProctGam PG 2.87f 3.8 20 94.67 70.73 8123 74.89 -18.5sProgsvCp PGR .69e 1.1 33 62.99 42.80 2260 63.00 +11.9ProsHldg PRO ... ... ...dd 36.83 21.36 140 35.79 +35.3ProShtQQQ PSQ ... ... ...q 40.94 31.45 559 32.12 -9.7ProShSP rs SH ... ... ...q 33.75 28.14 2112 29.32 -2.8PrUShSP rs SDS ... ... ...q 51.48 35.66 5261 38.19 -7.0PrUShDow rs DXD ... ... ...q 48.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.91 1 17.20 -8.3PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 24.85 375 24.51 -24.3PrUShD3 rs SDOW ... ... ...q 32.39 15.67 3967 17.97 -7.8PUltShtF rs FINZ ... ... ...q 15.21 6.47 6 7.78 -4.0PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.27 +2.0ProUShL20 TBT ... ... ...q 39.86 32.99 5292 36.28 +7.4tPrShR2K rs RWM ... ... ...q 48.41 39.16 437 39.02 -7.7PrUShHC rs RXD ... ... ...q 36.46 24.68 2 28.15 -6.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.51 -11.1PrUShRE rs SRS ... ... ...q 37.33 28.35 29 30.20 +3.3tPUShtR2K TWM ... ... ...q 22.96 14.80 1136 14.66 -16.0PrUShtSC SDD ... ... ...q 21.13 13.03 13.31 -14.8PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 1 33.31 -.6PUShtIndl SIJ ... ... ...q 22.12 14.55 4 15.89 -5.6PS OnlSt n CLIX ... ... ... 50.04 37.63 11 48.12 +22.4PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9tPUPShtMC SMDD ... ... ...q 15.02 8.80 6 8.72 -13.1PrSh K1 n OILK ... ... ... 26.41 16.51 30 24.81 +14.6PUShtEur EPV ... ... ...q 37.85 26.83 36 31.10 +.4PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 22.44 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 25.59 -3.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 269 63.06 -1.5PUltShEafe EFU ... ... ...q 27.50 19.90 3 22.87 +.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.86 -10.0PrUltBra rs UBR ... ... ...q 107.88 51.76 4 57.71 -26.1PrSht20yTr TTT ... ... ...q 31.13 25.95 120 26.94 +1.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.51 -3.2PUltShOG DUG ... ... ...q 53.46 28.56 108 30.50 -17.6PS MngdF FUT ... ... ... 41.39 39.00 39.95 -.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.67 34.68 1 36.02 +.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.04 +.7PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 13 66.76 -.7ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.02 -.5ProSPxHC 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 0 57.00 +.9PrUltPFn FINU .29e .3 ...q 134.30 61.92 56 92.85 -11.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 tPrIGIntH bt IGHG 2.15 2.9 ... 78.88 74.98 60 75.19 -2.4ProSht7-10y TBX ... ... ...q 29.77 27.55 44 29.11 +2.8ProUShHm 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 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 54.57 +.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 26 56.95 +3.2PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 1 74.90 -2.6ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.60 -2.9PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.75 +2.0PrUltShtTc REW ... ... ...q 23.63 12.49 1 12.68 -23.0PrUShtFn SKF ... ... ...q 28.88 18.61 32 20.24 -3.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.24 36.94 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 28.58 +3.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 2 57.65 -1.6ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 9 25.70 -.8ProspBcsh PB 1.44 2.0 19 79.20 55.84 442 73.58 +5.0Protalix PLX ... ... ...dd .99 .39 339 .45 -32.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 128.22 64.15 185 123.45 +19.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 28.76 23.26 174 28.23 +4.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 2425 97.85 -14.9Prudentl18 PFK .65 2.6 ... 25.86 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 57 25.43 +.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 42 25.50 +.8PruSDHiY GHY 1.32 9.6 ...q 15.23 13.70 116 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.06 -.5PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 5 26.26 +.6Prud UK PUK 1.49e 3.1 ... 55.36 44.67 215 48.50 -4.5 PruShHiY ISD 1.32 9.4 ...q 15.56 13.98 119 14.07 -4.7PSEG PEG 1.80 3.4 18 53.28 41.67 4021 52.69 +2.3PubStrg PSA 6.80 3.2 23 219.93 180.48 507 212.23 +1.5PubSt pfU PSApU 1.41 5.7 ... 25.54 24.59 20 24.94 -.8PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 10 24.63 -2.3PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 25 23.99 -4.0PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 41 23.98 -4.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 10 26.09 -1.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 26.01 -1.7PubSt pfG PSApG ... ... ... 25.63 22.49 32 24.17 -3.1PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 57 24.21 -3.2PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 26 23.88 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 39 24.03 -4.0PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.75 -2.8PubSt pfB PSApB ... ... ... 26.69 23.90 16 25.24 -1.7PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 24 25.53 -3.8PulteGrp PHM .36 1.2 17 35.21 23.08 3114 30.25 -9.0PureStrg n PSTG ... ... ...dd 24.31 11.90 4885 21.46 +35.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 50 9.31 +3.2PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.08 -4.5PMIIT PIM .31 6.7 ...q 4.89 4.61 85 4.69 -1.7PMOT PMO .71 6.1 ...q 12.85 11.44 68 11.72 -5.1PPrIT PPT .31 5.9 ...q 5.68 5.05 378 5.29 -.8PzenaInv PZN .41e 4.3 21 13.15 8.61 33 9.55 -10.5sQ2 Hldgs QTWO ... ... ...dd 58.60 31.95 256 57.60 +56.3QEP Res QEP .08 .6 36 13.75 7.02 4277 12.52 +30.8sQIAGEN QGEN ... ... 41 36.62 30.20 1147 36.88 +19.2QTS RltTr QTS 1.64 4.3 35 61.55 31.58 469 38.06 -29.7QuadGrph QUAD 1.20 6.1 10 31.29 17.73 389 19.81 -12.3QuakerCh KWR 1.48f 1.0 31 165.93 129.98 35 155.30 +3.0QuaCare QCP ... ... ... 22.91 12.25 691 21.48 +55.5QuanexBld NX .16 .9 22 24.60 16.50 182 17.15 -26.7QuantaSvc PWR ... ... 24 40.11 30.69 1170 36.29 -7.2QntmDSS rs QTM ... ... 43 8.67 3.06 124 3.43 -39.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 27.03 +3.6QnForSm n FFSG ... ... ... 27.15 24.51 11 26.28 +1.9QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.27 -1.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 64 28.33 +3.6InspCpBd n IBD ... ... ... 28.29 24.07 1 24.51 -2.8sQuaInsp n ISMD ... ... ... 28.33 23.78 2 28.38 +7.3QuaInsLg n BLES ... ... ... 30.44 25.93 3 28.65 +.8FormInco n FFTI ... ... ... 27.57 23.79 32 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.32 +2.8QuanReal n QXRR ... ... ... 26.19 23.44 0 25.26 -.1sQuanDyn n XUSA ... ... ... 28.95 25.12 7 29.10 +4.2QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.31 +1.1QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.66 1 28.16 +1.3tQudian n QD ... ... 54 34.91 8.01 4953 8.15 -35.0QstDiag DGX 2.00f 1.8 21 112.97 90.10 1549 108.36 +10.0QuintEn n QES ... ... ... 10.67 7.10 198 8.40 -6.7QuormHl n QHC ... ... ... 10.00 2.91 881 4.41 -29.3QuotientTc QUOT ... ... ...dd 17.85 10.35 228 13.50 +14.9Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 57 22.56 -4.2Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.37 +.8Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 60 23.50 -1.1Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 24 23.99 +1.0Qwest53 CTY 1.53 7.5 ... 25.57 18.66 45 20.51 -6.8Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 34 22.01 -2.8Qwest 56 CTAA ... ... ... 27.77 21.51 27 24.60 -.4Qwest57 n CTDD ... ... ... 25.97 20.51 37 22.35 -2.3Qwest56 n CTBB ... ... ... 25.60 19.86 73 21.52 -4.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 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 ... 24.43 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 89 21.58 -6.5RELX plc s RELX .54e 2.4 ... 24.03 20.31 105 22.13 -6.6RH RH ... ... 64 109.53 42.20 595 102.65 +19.1RLI Corp RLI .88f 1.3 27 67.98 50.34 178 66.69 +9.9RLJ LodgT RLJ 1.32 5.6 13 23.96 18.68 1299 23.63 +7.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 32 25.53 -5.5RPC RES .40 2.3 23 27.07 16.62 1240 17.43 -31.7RPM RPM 1.28 2.5 18 56.69 46.36 1262 50.94 -2.8RSP Perm RSPP ... ... 78 51.51 28.76 864 44.66 +9.8RYB Edu n RYB ... ... ...cc 31.80 15.50 133 17.06 +1.1RadianGrp RDN .01 .1 9 23.49 14.06 1729 16.18 -21.5RadiantLog RLGT ... ... 68 6.31 3.46 45 4.10 -10.9RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.60 -1.1sRafaelHl n RFL ... ... ... 9.01 3.05 38 8.92 +82.0RLauren RL 2.00 1.5 20 138.89 68.37 1226 136.31 +31.5RamcoG RPT .88 7.2 10 15.00 11.15 710 12.29 -16.6RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 2 52.08 -9.7RangeRs RRC .08 .5 17 23.96 11.93 6377 15.69 -8.0RngrEnS n RNGR ... ... ...dd 15.70 6.88 19 9.70 +5.1RJamesFn RJF .88f .9 20 102.17 72.56 740 97.73 +9.7RayAdvM RYAM .28 1.6 23 22.96 12.68 469 17.91 -12.4RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 126.70 -12.0sRayonier RYN 1.08f 2.8 42 39.14 27.71 981 39.03 +23.4Raytheon RTN 3.47f 1.6 31 229.75 158.32 1000 212.32 +13.5RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.74 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 2 32.87 +2.9RealDivc n DFND ... ... ...q 28.60 25.12 0 27.27 RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.52 1712 23.98 -9.5RltyInco O 2.53 4.7 30 60.05 47.25 1796 53.73 -5.8ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 137 28.48 -8.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 173.58 86.26 1932 164.38 +36.9RedLionH RLH ... ... ...dd 11.70 6.15 210 11.05 +12.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 298 16.47 +11.1Reeds REED ... ... ... 3.25 1.30 62 2.75 +77.4RegalBel RBC 1.12f 1.4 17 87.50 67.84 320 81.80 +6.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1354 58.41 -15.6RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 109 .24 +38.8RegHlt pfA RHEpA 2.72 111.9 ... 22.90 2.25 27 2.43 -69.6RegnlMgt RM ... ... 16 36.73 20.02 45 35.82 +36.1RegionsFn RF .36 2.0 17 20.21 13.03 10806 18.42 +6.6sRegions pfA RFpA 1.59 6.1 ... 25.86 25.23 22 25.89 +2.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 37 27.03 -4.9sRegis Cp RGS ... ... ...cc 17.46 9.40 161 17.37 +13.1ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 482 150.50 -3.5ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 17 27.65 +.5ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 54 25.75 -8.0RelStlAl RS 2.00 2.1 21 96.45 68.46 382 94.45 +10.1RELM RWC .08 2.1 19 4.65 3.40 10 3.75 +5.6RemaxHld RMAX .80f 1.5 60 67.50 43.85 144 53.20 +9.7RenaisIPO IPO .02e .1 ...q 30.61 24.59 3 29.21 +3.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.48 -3.7RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 440 124.77 -.7RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.46 -2.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.27 -.9ReneSola rs SOL ... ... ... 3.79 2.12 37 2.63 -1.1RennFund RCG ... ... ...q 2.20 1.13 66 1.71 +13.7Renren rs RENN ... ... ...dd 18.70 6.01 178 8.74 -15.9RepubSvc RSG 1.38 2.0 31 69.40 60.26 1252 68.34 +1.1ResMed RMD 1.40 1.4 50 104.78 71.29 605 102.57 +21.1ResolEn rs REN ... ... ... 42.00 23.64 606 36.13 +14.8ResoluteF RFP ... ... ...dd 12.15 4.10 393 10.70 -3.2RestBrnds QSR 1.80 3.0 19 68.89 53.09 2960 59.56 -3.1RetailProp RPAI .66 5.5 12 13.78 10.84 1614 12.09 -10.0RetractTc RVP ... ... ...dd 1.48 .54 26 .87 +27.4RevGp n REVG .20 1.1 ... 33.15 16.79 450 17.66 -45.7Revlon REV ... ... ...dd 27.90 15.60 134 16.80 -22.9RexAmRes REX ... ... 15 102.00 70.48 36 76.18 -8.0RexahnPh rs RNN ... ... ...dd 4.31 1.42 184 2.15 +6.4RexfordIR REXR .64f 2.0 54 32.91 26.32 485 31.57 +8.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 23.43 -8.8RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 1 23.28 -6.1Rexnord RXN ... ... 21 31.44 22.52 423 29.28 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 62.85 +7.4RiceMidstr RMP 1.22f 6.6 14 25.34 16.87 597 18.50 -13.8RingCentrl RNG ... ... ...dd 81.20 32.70 399 75.95 +56.9RingEngy REI ... ... ...dd 17.35 10.88 549 14.16 +1.9RioTinto RIO 2.27e 4.0 ... 59.66 37.66 2360 56.71 +7.1RitchieBr RBA .68 2.0 39 35.17 24.08 426 34.22 +14.3RiteAid RAD ... ... 2 4.21 1.38 4004 1.64 -16.8RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 52 21.34 +6.6Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.43 -5.2tRoadrnTrn RRTS ... ... 3 9.75 1.80 1862 1.81 -76.5RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1015 64.00 +15.2RockwlAut ROK 3.68f 2.1 26 210.72 155.81 626 177.98 -9.4RockColl COL 1.32 1.0 22 139.63 103.25 901 137.97 +1.7RogCm gs RCI 1.57 ... 13 54.95 43.11 280 47.46 -6.8Rogers ROG ... ... 33 184.00 105.00 97 116.80 -27.9Rollins s ROL .56 1.1 63 54.25 39.90 846 51.09 +9.8Roper ROP 1.65 .6 30 292.97 225.74 359 278.68 +7.6sRosettaStn RST ... ... ...dd 16.79 8.71 159 16.71 +34.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2710 15.45 -1.3RBCda pfT RYpT 1.69 ... ... 31.75 28.13 28.30 -5.5RoyalBk g RY 3.76 ... ... 87.10 68.56 978 75.23 -7.9RBScotlnd RBS ... ... ... 8.74 6.24 1020 7.41 -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 71 25.45 RylCarb RCL 2.40 2.3 14 135.65 103.76 1329 106.05 -11.1RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1636 72.48 +6.1RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 4544 69.55 +4.3RoyceGVal RGT .10e ... ... 11.73 9.40 24 10.93 +1.1sRoyceMC RMT .63e 6.2 ...q 10.07 8.09 159 10.16 +7.6Royce RVT 1.20e 7.4 ...q 17.18 14.02 507 16.25 +.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 383 2.38 +27.3sRudolph RTEC ... ... 23 33.40 21.10 662 33.70 +41.0Ryder R 2.08f 3.0 17 90.26 64.10 367 69.33 -17.6RyersonH RYI ... ... 44 12.90 7.65 226 12.25 +17.8sRymanHP RHP 3.40f 4.1 18 83.20 57.78 388 83.80 +21.4S -S&P Glbl SPGI 2.00f 1.0 29 202.75 143.40 874 199.52 +17.8SAP SE SAP 1.31e 1.2 ... 116.90 99.20 671 112.40 SCANA SCG 2.45 6.8 9 71.28 33.61 1802 35.88 -9.8SCE TrV n SCEpK ... ... ... 29.56 24.70 29 25.61 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 17 23.51 -2.7SCE Tr pfH SCEpH 1.44 5.5 ... 29.27 25.05 9 26.26 -2.9SCETr pfJ SCEpJ 1.34 5.3 ... 28.78 23.96 21 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.75 -5.3SJW SJW 1.12a 1.7 23 69.29 47.57 127 64.63 +1.3SK Tlcm SKM ... ... ... 28.97 22.66 345 23.00 -17.6SLGreen SLG 3.25 3.3 29 109.00 89.46 606 97.25 -3.6SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 1 25.44 +1.4SM Energy SM .10 .4 ...dd 28.20 12.29 2396 26.60 +20.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.14 4164 246.70 -.3SpdrGold GLD ... ... ...q 129.52 114.80 4547 123.37 -.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 16 34.49 -4.0SpdrNoANR NANR ... ... ...q 37.79 30.22 16 36.41 +2.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 90.09 +.3SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 5722 39.83 -2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 38

Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.60 -5.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 42 104.45 -.1Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 2 54.19 +.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 62.40 -4.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.29 +2.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 59.60 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 3 61.22 -4.3S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 14 110.70 +3.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 74.89 -.7SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 7 63.11 -2.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 5 64.80 -.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.61 -3.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 4 78.82 -.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 274 37.22 -2.4SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 59 32.97 +.4SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 331 51.44 +4.8Spd 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 43.96 178 47.86 -2.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 61 50.70 -2.5SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 147 39.44 -4.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 267 38.44 -1.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.28 -4.9SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 945 40.15 -.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 73 35.68 +.6SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 801 31.51 -.6SP Mid MDY 2.94e .8 ...q 363.70 307.28 1741 358.59 +3.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 69204 272.61 +2.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 18 27.18 +2.8SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 11 32.85 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 6 38.44 +.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 179 47.29 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.17 2 76.64 +2.7SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 180 47.70 -1.9SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 8 67.84 +2.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 0 82.15 +3.4SpdrBiot s XBI .44e .5 ...q 97.98 69.88 4181 94.16 +10.9Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 375 93.12 -1.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 0 83.15 -2.7SpdrHome XHB .15e .4 ...q 47.20 37.17 2411 39.92 -9.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3697 49.23 +4.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.88 4 60.33 +4.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 95 30.74 +.1Spd LgCap s SPLG ... ... ...q 33.54 28.21 271 32.08 +2.5SpdrLCpG s SPYG ... ... ...q 35.96 29.32 401 35.21 +6.7SpdrLCapV s SPYV ... ... ...q 32.54 28.05 157 29.87 -2.6sSpd MidC s SPMD ... ... ...q 35.10 29.60 239 35.18 +5.5SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 57 163.64 +5.2SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 57 105.25 +2.3SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 14 93.52 +11.6SpdrSemi s XSD .16e .2 ...q 76.57 60.17 84 75.35 +7.9sSpdrSCapG SLYG 8.53e .8 ...q 250.19 206.75 51 252.47 +11.0sSpdrSCapV SLYV 7.98e 1.3 ...q 134.55 112.91 42 134.60 +7.1SpdrRs3K s THRK ... ... ...q 35.46 29.89 389 34.17 +2.9SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 140 91.14 -2.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 419 29.59 -1.0sSpFcStIn n XITK ... ... ... 95.75 68.30 12 95.92 +22.8SPDR 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 91.72 1 102.43 +.4SpdrScored CBND .99 3.2 ...q 32.69 30.80 0 31.28 -3.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 60 33.78 -4.4SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1235 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 42 56.31 +1.2SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 103 43.09 -2.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 37 31.57 -1.7SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 48.86 768 53.53 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.91 485 26.52 -7.3SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 469 33.41 -2.4SpdrBarMBB MBG .83 3.3 ...q 26.50 25.09 10 25.48 -2.1SpdrEMBd EBND ... ... ...q 30.91 27.77 182 27.97 -5.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 2309 27.35 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11108 35.67 -2.9SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 730 30.24 -.6SP IntTip WIP .41e .3 ...q 60.27 54.69 78 55.19 -4.1SPLIntTB s BWX ... ... ...q 29.72 27.23 510 28.01 -1.5SpdrTrans s XTN .25e .4 ...q 69.36 53.14 22 65.65 +.8SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 19 70.67 +3.4sSpdrHCSv s XHS .61e .1 ...q 68.48 56.18 6 68.87 +11.8sSpdrHCEq s XHE 3.22e .1 ...q 76.70 57.93 74 77.35 +20.1SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 7 80.88 +16.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 109 25.57 -3.8SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 94 89.69 +7.3SpdAgBd n SPAB ... ... ... 28.84 27.57 384 27.99 -2.6SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 225 55.28 -1.7SprBl 1-3b rs BIL ... ... ...q 91.56 91.37 450 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 259 34.95 -4.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 82 58.77 -1.1SpdrS&P RB KRE .74e 1.2 ...q 65.59 49.31 7272 63.66 +8.2Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 120.45 +5.0SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 2922 47.26 +4.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 309 48.11 -1.8SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 155 42.62 -2.0SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 26858 42.58 +14.5SpNuBST rs SHM ... ... ...q 48.95 47.51 538 47.82 -.2SpdrGendr SHE ... ... ... 75.63 66.51 6 72.05 +1.7SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1571 17.69 +3.3SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 72.86 +.4SpdrMetM XME .24e .6 ...q 39.62 27.86 2461 37.52 +3.2SpdrR1KMo ONEO ... ... ... 77.42 68.55 6 74.04 +1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 70.73 +.9SpdSPXHiD SPYD ... ... ...q 38.74 34.60 131 36.90 -1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 5 66.08 +2.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 90.49 -.1SpdrUsaSt QUS .54e ... ...q 82.07 69.37 1 78.02 +1.0sSpd SP600 SLY 3.97e 1.0 ... 144.53 117.23 18 144.96 +9.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.23 +1.4sSpdrSCap n SPSM ... ... ... 32.20 28.11 281 32.32 +2.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 15 19.23 -.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 94.36 +3.3SPX Cp SPXC ... ... 15 35.72 23.41 252 34.70 +10.5SPX Flow n FLOW ... ... 43 54.92 31.10 155 45.10 -5.2SRC Eng SRCI ... ... 19 13.16 6.19 3527 13.04 +52.9STMicro STM .40 1.7 26 25.30 14.07 4575 23.71 +8.6tSABESP SBS .39e 5.6 ... 11.96 6.88 2198 6.91 -33.9SabnR SBR 2.29m 4.7 23 50.00 36.80 21 49.15 +10.2SachemC n SACH .42 11.1 ... 5.10 3.30 36 3.79 -3.8SafeBulk SB .04 1.3 ... 4.00 1.76 510 3.17 -1.9SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.26 18.26 4 23.26 -2.7SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 8 22.94 -2.5SafegdSci SFE ... ... ...dd 14.40 10.75 70 13.25 +18.3SafeInco n SAFE .60 3.1 ... 20.00 15.57 88 19.25 +9.4SagaComm SGA 1.20 3.1 4 51.70 36.10 4 38.80 -4.1SailptTch n SAIL ... ... ...dd 26.92 12.82 1919 25.05 +72.8StJoe JOE ... ... 54 20.00 16.75 925 17.80 -1.4sSalesforce CRM ... ... ...cc 131.00 83.55 14147 129.30 +26.5SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 118 10.16 -7.8SallyBty SBH ... ... 10 21.36 14.05 1827 15.24 -18.8SJuanB SJT .77e 11.7 14 10.54 6.04 122 6.60 -19.9SanchezEn SN ... ... ...dd 7.65 2.78 3984 3.88 -26.9SanchzM rs SNMP 1.80 15.0 ...dd 14.45 9.35 44 12.05 +8.6SandRidge SD ... ... ... 21.90 13.02 648 14.67 -30.4SandRMiss SDT .22e 20.4 1 1.50 .73 95 1.10 +33.2SandRMs2 SDR .21e 13.8 1 1.75 .74 464 1.56 +83.3SandRdgP PER .50e 21.0 5 3.10 1.80 201 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.44 1152 4.57 -8.4Sano SNY 1.58e 4.1 ... 50.65 37.43 1223 38.59 -10.3SantCUSA SC .23e ... 5 20.46 11.19 12609 17.85 -4.1SantFn 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 25.37 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 12 25.60 -.3SaratogaI SAR 2.04f 8.9 4 22.95 19.62 11 22.80 +1.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.85 +.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 352 36.45 +6.5SaulCntr BFS 2.08 4.2 16 65.43 46.71 30 49.51 -19.8SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 24.90 -1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 7710 69.48 +3.1sSchndrNt n SNDR .24 .8 ... 30.32 19.58 773 30.24 +5.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 705 66.29 +2.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 843 65.28 +2.4SchwLCGr SCHG .63e .8 ...q 76.83 62.63 319 75.37 +6.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 274 53.87 -1.5SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 307 54.99 +3.2sSchUSSmC SCHA .76e 1.0 ...q 73.91 61.64 337 74.10 +6.3SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 1871 27.04 -3.2Sch 1000 n SCHK ... ... ... 28.14 24.88 70 26.91 +2.5SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 381 29.22 -1.5SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 111 35.82 -.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 400 30.15 -.8sSchUSSmCo FNDA .36e .9 ...q 39.87 33.34 344 39.90 +5.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 268 37.71 +.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 17 37.64 +1.0SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 766 49.92 -2.4SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 2455 33.78 -.9SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 493 50.78 -2.4SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 765 40.49 -2.7SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 104 52.34 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 225 49.81 -.4SchUSTips SCHP ... ... ...q 56.10 54.02 220 54.69 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 203 36.91 +.8Schwab SCHW .40 .7 32 60.22 38.06 7617 56.01 +9.0Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 34 26.08 -3.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 25.88 -4.1SchwitMau SWM 1.72 3.9 16 48.06 36.26 184 44.47 -2.0SciApplic SAIC 1.24 1.4 24 90.84 60.21 315 87.65 +14.5ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 1 25.62 +.7ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 530 7.45 +.7ScorpioTk STNG .04 1.4 ... 4.20 1.85 4353 2.89 -5.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.45 +.1Scotts SMG 2.12 2.4 21 110.12 76.60 530 86.87 -18.8ScrippsEW SSP .05p ... 41 20.35 10.69 326 12.81 -18.0Sea Ltd n SE ... ... ... 15.73 10.06 1160 14.61 +9.6SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4177.00 -5.3SeabGld g SA ... ... ... 13.70 9.50 257 11.15 -1.3SeacorHld CKH ... ... ...dd 59.00 31.90 193 52.88 +14.4SeacrMar SMHI ... ... ... 25.00 11.66 70 23.50 +100.9SeadrillLtd SDRL ... ... 1 .74 .15 4945 .46 +99.1Seadrill SDLP .40 12.1 ... 4.20 2.60 168 3.31 -9.6SealAir SEE .64 1.4 22 49.94 40.76 1749 44.80 -9.1Seaspan SSW .50 5.7 13 9.30 5.10 1243 8.80 +30.4Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 17 25.48 +2.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.98 6 25.49 -.2Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 4 24.63 Seaspn pfH SSWpH ... ... ... 24.96 20.14 12 24.24 +2.5Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 24.88 +2.4Seaspan n SSWA ... ... ... 24.58 23.15 9 23.93 -1.6SeaWorld SEAS ... ... ...dd 18.50 10.42 966 17.69 +30.4SelEngS n WTTR ... ... ... 21.96 11.22 708 14.98 -17.9SelMedHld SEM ... ... 13 19.78 13.63 370 18.45 +4.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 5 24.81 -1.5SemGroup SEMG 1.89 7.4 ...dd 31.75 20.20 854 25.50 -15.6SemiMfg SMI ... ... 19 9.14 4.49 94 6.52 -23.8SempraEn SRE 3.58f 3.4 20 122.98 100.63 3144 106.24 -.6Sempra pfA SREpA ... ... ... 104.97 96.11 17 99.07 -.1SendGrid n SEND ... ... ...cc 32.03 17.50 573 26.85 +12.0SensataT ST ... ... 18 57.40 40.43 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 272 68.93 -5.8SequansC SQNS ... ... ...dd 4.48 1.44 108 1.94 +1.6Seritage n SRG 1.00 2.3 ... 50.00 34.07 324 42.57 +5.2Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 9 23.65 -2.9ServiceCp SCI .68 1.8 24 40.28 31.52 1093 37.30 -.1ServiceMst SERV ... ... 33 58.41 37.84 377 57.44 +12.0ServcNow NOW ... ... ...dd 182.59 99.01 2219 178.47 +36.9Servotr SVT .16e 1.8 ...cc 12.80 8.50 1 9.00 -19.2sShakeShk n SHAK ... ... 93 59.91 30.12 2619 61.63 +42.7ShawCm g SJR 1.18 ... ... 23.44 18.50 339 20.32 -11.0ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 733 22.45 -24.7Sherwin SHW 3.44f .9 29 435.15 326.68 726 385.25 -6.0ShinhanFn SHG ... ... ... 50.37 40.44 113 41.96 -9.6ShipFin SFL 1.40 9.7 12 15.98 12.30 852 14.40 -7.1Shopify n SHOP ... ... ...dd 154.82 81.55 765 145.84 +44.4Shutterstk SSTK ... ... 39 52.78 29.85 155 46.74 +8.6SibanyeG SBGL .14r 5.4 ... 6.50 2.44 3364 2.60 -46.5SiderurNac SID ... ... ... 3.55 1.76 2640 2.03 -17.1SierraMt n SMTS ... ... ... 3.00 2.13 27 2.81 +13.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.40 -18.8SignetJwlrs SIG 1.24f 2.9 7 77.94 33.11 1420 43.05 -23.9Silvrbow n SBOW ... ... ... 34.76 19.89 24 29.10 -2.1SlvrcpMt n SVM .02 ... ... 3.43 2.12 348 2.87 +9.5SimonProp SPG 7.80 4.8 22 173.02 145.78 1676 161.59 -5.9Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 3 68.85 -3.7sSimpsnM SSD .88f 1.4 33 63.87 40.74 171 63.94 +11.4SinopcShg SHI ... ... ... 72.38 50.67 48 71.93 +26.2Siteone n SITE ... ... 68 81.64 48.19 368 74.34 -3.1SixFlags SIX 3.12 4.8 21 70.44 51.25 814 64.91 -2.5Skechers s SKX ... ... 15 43.08 23.90 1544 29.85 -21.1Skyline SKY ... ... 32 32.89 5.49 92 30.07 +134.0Smart&Fnl SFS ... ... 19 13.80 4.45 470 4.85 -43.3sSmartsh n SMAR ... ... ... 23.66 18.06 358 22.87 +17.3Smith&N SNN .61e 1.7 64 40.41 33.72 542 36.40 +4.0SmithAO s AOS .72 1.1 36 68.39 53.23 687 64.44 +5.2Smucker SJM 3.12 2.9 15 134.12 99.57 1827 108.59 -12.6SnapInc A n SNAP ... ... ... 21.22 10.50 28606 10.97 -24.9SnapOn SNA 3.28 2.2 15 185.47 140.83 286 150.31 -13.8SocCapH n IPOA ... ... ... 10.85 9.85 5 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 4 10.60 SocQ&M SQM .99e 1.9 ... 64.20 32.38 879 51.48 -13.3Sogou n SOGO ... ... ...cc 14.69 7.91 998 9.50 -17.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 602 16.47 -23.1Solitario XPL ... ... ...dd .88 .39 70 .41 -32.5SonicAut SAH .24 1.1 11 22.75 15.95 199 22.05 +19.5SonocoP SON 1.56 3.0 26 55.77 46.55 511 51.97 -2.2SonyCp SNE ... ... ... 53.91 36.25 747 47.21 +5.0Sothebys BID .40 .7 18 57.95 42.78 324 55.94 +8.4SourcC SOR 1.00 2.5 ...q 42.97 38.16 10 40.00 -1.9SoJerInd s SJI 1.12 3.4 29 37.29 25.96 530 33.40 +6.9SthcrssEn SXE ... ... ...dd 3.90 1.44 128 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 5 21.09 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.50 -9.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.20 -7.9SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.99 -5.6SouthnCo SO 2.40f 5.4 50 53.51 42.38 4750 44.74 -7.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 113 26.29 -2.6SouthCo ef SOJB ... ... ... 26.25 23.71 68 24.84 -3.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 138 24.26 -4.7SthnCopper SCCO .23e .5 42 58.09 33.63 1064 49.34 +4.0SwstAirl LUV .64f 1.2 9 66.99 49.76 5440 51.33 -21.6SwtGas SWX 2.08 2.7 24 86.87 62.54 295 75.93 -5.7SwGA Fn SGB .48f 2.2 16 24.00 18.50 1 21.53 -10.3SwstnEngy SWN ... ... 6 6.72 3.42 15352 4.68 -16.1SprkNtSE wi LOV ... ... ... 15.40 10.15 35 10.75 -15.0Sparton SPA ... ... 20 23.59 16.35 70 18.38 -20.3SpdFosFr n EFAX ... ... ... 77.82 67.00 2 71.57 -1.8SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.97 -.9SpdEmFos EEMX ... ... ... 76.80 60.73 0 66.82 -4.3SpdDbEMk EMTL ... ... ... 52.27 48.41 0 48.76 -3.2SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.62 -.9SpectraEP SEP 3.01f 9.9 9 46.47 29.96 3062 30.28 -23.4SpectrmB SPB 1.68 2.0 15 138.02 60.13 1309 83.36 -25.8tSpeedM TRK .60 3.6 18 23.47 16.75 64 16.84 -10.8SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.73 +6.1SpinMedT n FFIU ... ... ... 25.15 24.17 9 24.28 -2.2Spire SR 2.25 3.1 20 82.85 60.09 252 71.80 -4.5SpiritAero SPR .48f .6 19 105.20 55.46 744 85.35 -2.2SpiritAir SAVE ... ... 15 54.10 30.32 1142 36.77 -18.0sSpiritRltC SRC .72 8.2 13 8.81 7.23 10877 8.73 +1.7SpiritR pfA SRCpA 1.50 6.9 ... 26.40 20.25 6 21.66 -12.8Spotify n SPOT ... ... ...dd 171.23 135.51 1086 156.38 +4.9SpragueRs SRLP 2.61 11.1 13 30.75 22.40 39 23.60 -2.5Sprint S ... ... 3 8.98 4.81 20029 5.22 -11.4SprottSilv PSLV ... ... ...q 6.85 5.83 292 6.08 -4.1SprottGold PHYS ... ... ...q 11.15 9.83 352 10.57 -.2SprottPPP SPPP ... ... ... 9.91 7.81 35 8.44 -9.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.41 9448 57.91 +67.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 1656 26.73 -2.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.18 -.3STAG pfC STAGpC ... ... ... 27.49 24.76 3 25.42 -2.9StageStrs SSI .20 7.7 ...dd 3.25 1.45 443 2.60 +54.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 4348 58.67 -3.1SP HlthC XLV 1.01e 1.2 ...q 91.79 76.80 13012 83.32 +.8SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 17603 50.47 -11.3SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4922 106.27 +7.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 22935 76.60 +6.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.26 65822 27.41 -1.8SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 11423 75.53 -.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 9906 69.88 +9.3SpdrRESel XLRE ... ... ...q 34.02 29.17 3589 31.68 -3.8SP Util XLU 1.55e 3.0 ...q 57.23 47.37 13885 50.91 -3.4StdMotor SMP .84 1.9 26 54.73 40.56 58 45.08 +.4Standex SXI .72 .7 21 110.00 86.25 37 101.45 -.4StanBlkDk SWK 2.52 1.7 20 176.62 136.33 744 144.02 -15.1StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 24 25.59 +1.5StanBlD un SWP ... ... ... 128.00 105.13 14 109.09 -11.1Stantec g STN .55f ... 17 29.25 22.80 17 25.60 -8.4StarGas SGU .47f 5.0 15 11.70 8.74 46 9.41 -12.5Starret SCX .40 6.1 21 9.40 5.80 5 6.60 -23.3Startek SRT ... ... 49 14.78 6.11 75 6.80 -31.8StarwdPT STWD 1.92 8.8 12 23.01 19.47 2111 21.87 +2.4StateStr STT 1.68 1.7 17 114.27 81.98 1866 97.42 -.2StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.07 -.5tStateSt pfD STTpD ... ... ... 28.96 26.10 71 26.06 -5.1StaStCp pfG STTpG ... ... ... 28.45 25.50 54 25.64 -5.5StateSt pfE STTpE ... ... ... 27.16 25.47 69 26.08 -1.4Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 2 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 22.74 19.75 20 20.67 -2.3Steelcse SCS .51 3.5 16 17.85 12.50 389 14.45 -4.9StellusCap SCM 1.36 10.6 11 14.29 11.07 86 12.86 -2.1StellCap22 SCA 1.44 ... ... Stepan SCL .82 1.1 18 92.97 68.09 158 73.36 -7.1sSteris plc STE 1.24 1.2 26 105.39 78.65 309 104.57 +19.5SterlingBc STL .28 1.1 15 26.50 21.00 1498 25.00 +1.6SterlBc pfA STLpA ... ... ... 26.74 25.65 16 25.92 -1.5StewInfo STC 1.20 2.8 29 47.37 34.48 358 42.40 +.2StifelFin SF .48f .8 19 68.76 42.04 443 60.28 +1.2Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 14 26.25 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.23 -2.8StoneHEM EDF 2.16 15.5 ...q 17.31 13.50 73 13.91 -12.6tStonHEmM EDI 1.81 13.5 ...q 16.79 13.37 47 13.41 -13.9StoneMor STON 1.32 21.8 ...dd 9.62 4.61 55 6.06 -7.6Stonerdg SRI ... ... 22 32.18 14.16 201 30.65 +34.1sStoreCap STOR 1.24 4.6 23 26.84 20.08 1235 27.01 +3.7StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.87 +4.3Strat D35 GJP .74 3.2 ... 23.69 21.80 23.03 +.4StratGS33 GJS .32 1.5 ... 21.52 19.12 21.10 +4.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 4 25.58 -1.1StratPG34 GJR .27 1.2 ... 22.87 20.93 21.80 -1.0StratUSM GJH .64 6.5 ... 10.35 9.37 9.78 -2.7StratWMT GJO .22 .9 ... 22.90 21.72 22.79 +2.4Stryker SYK 1.88 1.1 30 176.76 137.70 734 175.07 +13.1SturmRug RGR 1.28f 2.0 22 68.80 43.00 257 63.20 +13.2SubPpne SPH 2.40 10.3 33 27.05 21.85 138 23.30 -3.8SumitMitsu SMFG ... ... ... 9.67 7.33 1008 8.33 -4.1SummitHtl INN .72 4.7 14 19.39 12.77 468 15.34 +.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.60 -3.5SumHP pfE INNpE ... ... ... 26.25 22.82 0 23.48 -8.5SumtMtls n SUM .29t ... 26 34.06 26.00 1438 27.91 -11.2SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 156 16.20 -21.0sSunCmts SUI 2.84f 2.9 98 96.08 80.12 600 96.71 +4.2SunLfFn g SLF 1.90f ... ... 44.50 32.37 404 41.60 +.8sSunCokeE SXC .99e ... 7 13.48 8.20 401 13.55 +13.0SunCokeEn SXCP 1.60m 10.6 9 21.95 14.75 179 15.15 -13.2Suncor g SU 1.44 ... ... 41.82 27.96 3040 40.13 +9.3SunlOnl n STG ... ... ...dd 14.08 6.80 470 9.45 -14.9SunLink SSY ... ... ...dd 2.08 1.27 2 1.40 -11.9SunocoLP SUN 3.30 12.4 79 33.11 24.76 563 26.69 -6.0sSunstnHtl SHO .20 1.1 20 17.46 14.09 1907 17.42 +5.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 6 25.15 -3.7SunstHt pfF SHOpF 1.61 6.8 ... 26.98 23.60 2 23.82 -7.9Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 4120 67.61 +4.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.24 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 50 2.15 +46.3SupEnrgy SPN .32 2.8 ...dd 12.73 7.66 2051 11.38 +18.2SuperiorInd SUP .36 2.1 27 20.95 12.70 200 17.45 +17.5Supvalu rs SVU ... ... 10 29.12 13.60 882 18.97 -12.2SuthrlAs n SLD 1.52 9.7 ... 16.20 13.55 74 15.65 +3.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.49 -.6SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.76 +12.5SwRCmETR RJN ... ... ... 3.72 1.87 3 3.14 +12.3SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 50 6.38 +6.3SwERCmTR RJI ... ... ... 5.96 4.64 116 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 11 12.22 -4.2Switch n SWCH .03e ... ... 20.45 11.90 763 12.57 -30.9Synchrony SYF .60 1.7 13 40.59 27.10 4752 35.02 -9.3Synnex SNX 1.40 1.3 14 141.94 93.87 164 109.29 -19.6Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 12 25.50 -2.4SynovusFn SNV 1.00f 1.8 19 55.40 40.27 1163 54.50 +13.7SynthBiol SYN ... ... ...dd 1.05 .19 277 .25 -50.8sSysco SYY 1.44 2.2 26 65.40 48.85 2428 66.05 +8.8Systemax SYX .22 .7 32 34.91 16.35 46 32.94 -1.0 T -TAL Educ s TAL ... ... ...cc 44.50 19.17 3790 42.45 +42.9TC PpLn TCP 2.60m 11.2 7 59.30 22.64 507 23.28 -56.2TCF Fncl TCF .60 2.3 17 26.77 14.58 1763 26.46 +29.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 193 24.09 -6.4TCF 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 43 5.42 -7.7TE Connect TEL 1.76f 1.9 27 108.23 77.15 1173 93.95 -1.1THL Crd21 TCRX ... ... ... 26.31 25.07 12 25.60 +1.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.76 -.6THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 27 17.34 +2.8TIM Part TSU .28e 1.6 ... 23.12 13.97 1090 17.88 -7.4sTJX TJX 1.56f 1.7 21 89.48 66.44 4044 89.78 +17.4TPG Pace n TPGE ... ... ... 10.87 9.67 1540 10.42 +7.0TPG Pac n TPGH ... ... ... 9.95 9.67 9.86 +1.3TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 80 20.42 +7.2TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 311 18.80 -5.1sTableauA DATA ... ... ...dd 99.62 57.25 810 99.36 +43.6TahoeRes TAHO .24 4.7 ... 9.44 3.76 3451 5.15 +7.5TailorBr TLRD .72 2.1 18 35.94 9.40 780 33.63 +54.1Taiwan TWN ... ... ...q 22.25 18.95 3 20.81 -.3TaiwSemi TSM .73e 1.9 17 46.57 34.31 8387 38.34 -3.3Takung n TKAT ... ... 51 6.42 1.88 2.03 -19.1TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 652 21.41 -16.8TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 374 43.99 -4.1TalosEn rs TALO ... ... ...dd 40.16 16.76 336 33.48 +4.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.4 11 27.88 19.86 1349 21.73 -18.0TanzRy g TRX ... ... ... .68 .24 116 .59 +110.8Tapestry TPR 1.35 3.1 27 55.50 38.70 3392 43.96 -.6TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2330 48.35 -.1TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 5 26.92 +1.7Target TGT 2.48 3.4 13 78.70 48.56 7643 73.47 +12.6TaroPhrm TARO ... ... 12 128.46 93.01 176 117.33 +12.1Taseko TGB ... ... ... 2.46 1.05 717 1.11 -52.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.36 20.93 2005 21.09 -36.2Taubmn TCO 2.62f 4.8 19 66.61 44.78 478 54.75 -16.3Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 2 24.19 -3.7Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 10 23.92 -5.2TaylorMH TMHC ... ... 14 28.42 19.68 642 21.87 -10.6Team TISI ... ... ...dd 26.80 10.45 514 21.25 +42.6Technip FTI .13 ... 18 35.00 24.53 3129 31.92 +1.9TeckRes g TECK .16e ... ... 30.80 14.56 3706 27.27 +4.2Teekay TK .22 2.7 ...dd 10.90 5.14 898 8.10 -13.1TeekLNG TGP .56 3.1 89 21.65 14.05 152 17.80 -11.7TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 8 25.08 -.7TeekOffsh TOO .04m 1.4 93 3.50 1.65 409 2.80 +18.6TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 12 21.04 -8.9TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 3 23.27 -6.4TeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.06 19 24.19 -3.4TeekayTnk TNK .21 18.9 16 2.00 .96 1810 1.11 -20.7Tegna TGNA .28 2.7 6 15.60 10.00 1539 10.55 -25.1TejonRnch TRC ... ... ...cc 26.25 18.59 71 24.59 +18.4TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 99 21.69 -3.8TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 111 16.82 -4.0TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 60 19.14 -2.5TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 103 12.95 -4.8TelInstEl TIK ... ... 42 6.35 2.05 282 2.95 +13.5sTeladoc n TDOC ... ... ... 51.45 27.35 756 51.20 +46.9Telaria n TLRA ... ... ...dd 5.30 3.42 258 4.01 -.5TlcmArg TEO .71e 3.2 ... 40.19 21.13 617 21.90 -40.2TelItalia TI ... ... ... 11.28 7.57 146 8.24 -4.5TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 114 7.22 +.1sTeledyne TDY ... ... 32 202.63 123.29 260 204.05 +12.6Teleex TFX 1.36 .5 33 288.78 195.36 245 266.91 +7.3tTelefBrasil VIV .64e 5.3 14 17.33 11.84 1317 12.09 -18.5TelefEsp TEF 1.20e 13.5 ... 11.58 8.69 1436 8.86 -8.5TelData TDS .64 2.5 9 29.87 23.54 489 25.90 -6.8TelData45 TDI 1.66 6.3 ... 26.61 23.29 8 26.12 +2.2TelData 61 TDA 1.47 6.1 ... 25.64 23.11 13 24.19 -2.9TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.40 +.5TelData59 TDE 1.72 6.9 ... 26.21 24.26 6 25.05 -1.0Telus gs TU 2.10 ... ... 38.50 32.94 282 35.37 -6.6TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.58 34 22.45 +4.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 85 15.25 -7.1TmpEMI TEI .80a 7.6 ...q 11.98 10.41 110 10.56 -5.5TmpGlb GIM .30 4.8 ...q 6.77 6.20 284 6.21 -3.9TempurSly TPX ... ... 13 68.05 41.10 1483 47.36 -24.5Tenaris TS .69e 1.8 ... 40.64 25.91 2949 37.30 +17.1sTenetHlth THC ... ... ...dd 35.49 12.25 3051 36.71 +142.2Tengsco TGC ... ... ...dd 1.19 .55 30 .70 -12.9sTennant TNC .84 1.0 ...cc 80.20 59.00 97 80.15 +10.3Tenneco TEN 1.00 2.3 7 65.59 43.48 505 44.42 -24.1TVA 28 TVC .96 3.9 ... 25.97 23.29 7 24.39 -2.8TVA 29 TVE .84 3.6 ... 26.98 23.46 18 23.50 -6.0Teradata TDC ... ... 24 42.84 27.05 1033 39.65 +3.1Teradyn TER .36 .9 29 50.68 29.68 2500 38.57 -7.9Terex TEX .40 1.0 36 50.17 32.86 1090 41.05 -14.9Ternium TX 1.10e 3.1 11 42.43 24.60 266 36.05 +14.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 234 38.14 +8.8TetraTech TTI ... ... ...dd 4.85 1.85 598 4.36 +2.1TeucrCorn CORN ... ... ...q 20.05 16.53 261 17.98 +7.2TeucrSug CANE ... ... ...q 10.50 7.30 25 7.93 -18.9TeucrWht WEAT ... ... ...q 8.43 5.80 147 6.84 +14.0TeucrSoyb SOYB ... ... ...q 19.64 17.27 40 18.63 +4.2TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.94 +3.8TevaPhrm TEVA .73e 3.4 6 33.82 10.85 9163 21.65 +14.2TexPacLd TPL .29f ... ...cc 707.00 282.20 14 692.92 +55.1Textainer TGH .96 5.5 ...dd 26.50 11.00 122 17.60 -18.1Textron TXT .08 .1 43 67.43 45.00 1049 66.91 +18.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1180 210.95 +11.1Thermon THR ... ... 48 26.50 15.74 93 23.66 ThirdPtRe TPRE ... ... 11 17.10 12.75 825 13.40 -8.5ThomsonR TRI 1.38 3.5 16 48.61 36.52 1499 39.10 -10.3Thor Inds THO 1.48 1.5 12 161.48 91.34 748 97.35 -35.43D Sys DDD ... ... 50 22.57 7.92 1257 12.48 +44.43M Co MMM 5.44f 2.7 29 259.77 191.44 2122 198.68 -15.6Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 237 29.26 +19.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.15 16.41 172 21.89 +7.4sTiffany TIF 2.20f 1.7 44 129.93 86.15 2017 130.70 +25.7Tillys TLYS ... ... 29 16.57 8.42 487 12.21 -17.3TimeWarn TWX 1.61 1.7 16 103.90 85.88 4365 94.10 +2.9Timken TKR 1.12f 2.3 19 55.65 41.85 1185 48.75 -.8TimknSteel TMST ... ... ...dd 20.24 12.54 257 17.69 +16.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 177 11.88 -7.8TollBros TOL .44f 1.1 13 52.73 36.55 3134 39.90 -16.9Tompkins TMP 1.92 2.2 25 90.50 71.27 49 85.59 +5.2TootsieR TR .36b 1.2 27 37.48 27.45 96 29.20 -17.4TopBuild n BLD ... ... 36 85.90 51.64 350 84.45 +11.5Torchmark TMK .64 .8 7 93.60 74.48 718 85.10 -6.2Trchmk pfC TMKpC ... ... ... 27.68 25.44 14 26.53 -.9Toro Co s TTC .80f 1.3 25 73.86 56.60 676 60.22 -7.7TorDBk gs TD 2.68 ... ... 75.46 47.45 1600 58.78 +.3MonTNAPpl TPYP .45p ... ...q 24.31 20.22 99 23.01 -1.5TortWat n TBLU ... ... ... 30.84 25.61 0 29.31 -1.7TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 139 12.40 -6.6TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 141 28.59 -1.7TortMLP NTG 1.69 9.2 ...q 21.09 14.91 92 18.32 +4.3TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 38 17.28 -8.1TortPw&E TPZ 1.65 8.7 ...q 22.55 17.51 17 18.90 -8.2Total SA TOT 2.71e 4.5 ... 64.59 48.15 1813 60.59 +9.6TotalSys TSS .52f .6 22 90.74 57.53 1123 86.25 +9.1TowerIntl TOWR .48 1.6 13 33.65 21.00 53 29.20 -4.4tTownsqMda TSQ .30 4.8 8 11.63 6.26 54 6.31 -17.8Toyota TM ... ... ... 140.99 103.62 288 127.23 TrCda g TRP 2.76 6.6 16 51.85 39.16 5381 42.08 -13.5TransEntx TRXC ... ... ...dd 5.00 .46 4704 3.41 +76.7TransUn n TRU .07p ... 27 69.70 41.07 1156 68.49 +24.6Trnsalta g TAC .23 ... ... 6.60 5.00 9 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 259 1.63 +17.3TrnsRty TCI .20p ... ...dd 52.00 20.37 5 35.31 +12.7TransDigm TDG 24.00 ... 23 338.89 249.57 294 335.82 +22.3TrnsMont TLP 2.48f 6.4 16 47.45 33.98 15 38.60 -2.2Transocn RIG ... ... ...dd 14.16 7.20 14895 12.57 +17.7TrGasSur TGS ... ... ... 24.22 14.10 216 16.64 -25.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1258 130.17 -4.0Travelport TVPT .30 1.7 ... 18.06 12.10 931 17.36 +32.8TrecoraRs TREC ... ... 19 14.40 10.25 44 14.05 +4.1sTredgar TG .44 1.8 32 24.00 14.65 202 24.25 +26.3TreeHseF THS ... ... 15 85.99 36.35 688 48.12 -2.7Trex TREX ... ... 34 125.93 64.66 140 118.35 +9.2TriPointe TPH ... ... 14 19.55 12.11 1381 17.63 -1.6TriContl TY 1.02e 3.8 ...q 28.32 22.63 109 27.11 +.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.7 ... 18.04 8.91 415 11.26 +18.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.37 +1.0TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 5 25.40 +.8TribMda A TRCO 1.00 2.8 12 43.71 34.81 258 36.07 -15.1TrilogyMtl TMQ ... ... ...dd 1.64 .58 97 1.35 +23.9TrimShrk n TTAC ... ... ... 36.76 29.09 9 36.20 +7.4TrimAllC n TTAI ... ... ... 29.03 24.67 5 27.36 +.7sTriNetGrp TNET ... ... 36 53.98 30.21 322 54.39 +22.7Trinity TRN .52 1.5 8 38.25 25.28 3053 35.17 -6.1TrinityPlce TPHS ... ... ... 7.59 5.86 28 7.16 +3.0Trinseo SA TSE 1.44 2.0 9 85.35 57.70 212 73.25 +.9TrioTch TRT ... ... 14 8.47 4.05 13 4.60 -34.4TriplePtV TPVG 1.44 11.4 7 14.19 11.12 106 12.65 -.3TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.55 -1.3sTriple-S GTS ... ... 34 37.04 15.05 130 37.12 +49.4TritonInt n TRTN 2.08f 5.7 ... 43.85 27.76 316 36.52 -2.5TriumphGp TGI .16 .7 5 34.80 21.23 808 22.45 -17.5Tronox TROX .18 1.0 57 28.40 12.88 534 18.32 -10.7TrueBlue TBI ... ... 16 29.50 19.30 224 26.55 -3.5Tsakos TNP .20 5.4 ... 5.27 3.11 170 3.69 -5.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.05 -.9Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 25.14 -1.4Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 3 24.75 TsaksE p E TNPpE ... ... ... 25.89 24.58 21 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 447 44.38 -29.2Turkcell TKC ... ... ... 11.29 6.62 2032 7.01 -31.3sTurnPtBr n TPB .16 .6 ... 26.36 14.45 66 26.89 +27.3TurqHillRs TRQ ... ... 25 3.59 2.44 1451 2.77 -19.2TutorPerini TPC ... ... 11 29.90 18.90 913 20.50 -19.122ndCentry XXII ... ... ...dd 4.44 1.33 1183 2.18 -22.1Twilio n TWLO ... ... ... 56.66 23.25 1350 54.03 +128.9Twitter TWTR ... ... ...dd 36.80 15.67 14566 34.36 +43.1TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 5 26.42 -3.1TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 10 25.43 -3.2TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1720 15.68 -3.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 55 24.40 -2.7TylerTech TYL ... ... 54 232.48 160.12 217 230.94 +30.4Tyson TSN 1.20 1.7 13 84.65 57.70 2517 70.52 -13.0U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 20 33.70 +43.2UBS 3xInvC WTID ... ... ... 49.24 7.31 21 8.72 -43.0VelDlyIn n EXIV ... ... ... 61.00 26.21 5 32.06 -33.8VelLngVS n EVIX ... ... ... 23.61 9.60 1 11.50 -4.1UBS FILCG FBGX ... ... ...q 264.15 161.21 2 254.50 +12.0UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.40 -6.0UBS Grp UBS .69e 4.5 ... 20.89 15.14 2249 15.39 -16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 39

UDR UDR 1.29f 3.5 23 40.71 32.88 1708 36.44 -5.4UGI Corp UGI 1.04f 2.0 11 51.92 42.51 1026 51.10 +8.8UMH Prop UMH .72 4.8 29 17.85 11.38 462 15.15 +1.7UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.17 -4.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 0 25.18 -7.3UQM Tech UQM ... ... ...dd 1.79 .71 106 1.07 -23.0sUS FdsHl n USFD ... ... 24 36.12 25.43 1908 36.11 +13.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 1.0 54 95.60 56.50 71 96.45 +33.6US Silica SLCA .25 .8 41 38.70 23.75 1219 32.21 -1.1USA Cmp USAC 2.10 11.3 ...dd 19.33 14.30 116 18.57 +12.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 52.34 +.7sUsaa SCVal USVM ... ... ... 53.95 47.00 4 54.25 +6.9USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.91 -1.0Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.18 -2.3Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.61 -.9Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.68 -3.0USANA s USNA ... ... 30 121.15 52.80 411 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 16 62.31 +44.9USCF ShOil USOD ... ... ... 26.29 5.50 35 6.59 -41.8USCF shpei BUY ... ... ... 27.04 23.45 26.75 +5.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 12.9 ... 13.45 9.00 18 10.95 -2.7USG USG ... ... 23 42.14 25.60 545 41.51 +7.7Ultrapar UGP .55e 4.1 ... 26.48 12.87 900 13.39 -41.1UndrArm s UAA ... ... 37 23.46 11.40 5542 21.40 +48.3UnAr C wi UA ... ... ... 21.81 10.36 3291 19.20 +44.1Uni UFI ... ... 15 39.21 27.98 67 31.83 -11.3sUniFirst UNF .15 .1 25 178.35 135.95 42 177.95 +7.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1068 56.66 +.6Unilever UL 1.48e 2.6 ... 60.13 50.74 818 56.06 +1.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.25 +2.1sUnionPac UNP 2.92 2.0 11 146.73 101.06 3830 146.14 +9.0UniqueF n UFAB .60 6.5 11 10.55 7.05 13 9.17 +23.6Unisys UIS ... ... ...dd 13.90 6.90 696 12.20 +49.7Unit UNT ... ... 12 26.82 15.29 315 22.10 +.5UtdContl UAL ... ... 10 82.34 56.51 2946 69.80 +3.6sUtdMicro UMC .09e 3.3 ... 2.75 1.96 555 2.76 +15.5UPS B UPS 3.64 3.1 20 135.53 101.45 2912 116.69 -2.1UtdRentals URI ... ... 9 190.74 100.62 893 162.37 -5.5USNatGas UNL ... ... ...q 10.28 8.54 1 9.38 +2.2US12MoOil USL ... ... ...q 25.74 15.45 8 24.26 +16.0USAntimny UAMY ... ... ... .46 .20 25 .30 -5.9US Bancrp USB 1.20 2.4 14 58.50 48.49 9303 49.84 -7.0US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 925.00 +4.2US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 29 22.80 +1.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 26 27.95 -1.0US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.33 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 303 21.71 +19.9US Cellular USM ... ... 48 41.82 32.06 96 36.44 -3.2US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 7 25.53 +1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 17 25.76 +.2US Cell64 UZC 1.81 7.0 ... 27.50 24.55 20 25.89 -.1USCmdtyFd USCI ... ... ...q 45.44 36.98 45 45.12 +6.1USDslHtOil UHN ... ... ...q 21.76 12.90 3 21.11 +9.1US GasFd UGA ... ... ...q 36.45 22.30 16 34.93 +9.7USCoppFd CPER ... ... ...q 21.26 16.00 17 19.55 -7.2USAgriFd USAG ... ... ...q 18.00 15.87 17.75 +7.5US NGas rs UNG ... ... ...q 27.92 20.40 1654 23.37 US OilFd USO ... ... ...q 14.74 8.65 24107 13.83 +15.2US ShrtOil DNO ... ... ...q 81.00 45.69 13 48.57 -14.5USSteel X .20 .6 21 47.64 19.75 6797 36.25 +3.0UtdTech UTX 2.80 2.2 22 139.24 109.10 2777 126.20 -1.1UtdhlthGp UNH 3.00 1.2 23 250.79 176.42 2054 244.94 +11.1UNITIL UTL 1.46 3.0 26 52.84 40.92 57 49.20 +7.8Univar n UNVR ... ... 52 31.95 25.79 730 27.55 -11.0UnvslCp UVV 3.00f 4.5 50 68.25 45.95 394 66.50 +26.7UnvHR UHT 2.64 4.2 37 84.90 53.00 29 62.86 -16.3UnivHlthS UHS .40 .3 15 128.15 95.26 393 116.99 +3.2sUniv Insur UVE .69a 1.9 12 36.10 15.08 364 36.25 +32.5UnvSecInst UUU ... ... ...dd 3.50 1.15 291 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 25 3.07 +27.9UnumGrp UNM .92 2.4 2 58.73 36.91 2050 38.15 -30.5Ur-Energy URG ... ... 70 .79 .50 128 .70 +2.9UraniumEn UEC ... ... ...dd 2.00 .96 506 1.56 -11.9UrbnEdg n UE .88 4.0 26 26.19 19.51 971 21.81 -14.4UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.50 +3.2UrsBidA UBA 1.08f 4.9 17 23.94 17.20 81 21.85 +.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 18 24.95 -5.1UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 12 23.18 -11.4V -VF Corp VFC 1.84 2.3 43 84.38 53.27 1709 81.75 +10.5VICI Pr n VICI ... ... ... 21.33 17.58 5212 19.95 -4.5VOC EnTr VOC .47e 8.8 11 6.66 3.15 50 5.35 -9.6VaalcoE EGY ... ... ... 2.66 .68 1275 2.34 +235.7sVailRsrt MTN 5.88 2.4 51 242.12 197.48 247 243.14 +14.4Vale SA VALE .29e 2.1 13 15.24 7.65 25823 13.54 +10.7ValeantPh VRX ... ... 6 24.43 10.94 5337 22.18 +6.7sValeroE VLO 3.20 2.6 33 122.94 61.59 2996 122.21 +33.0ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 47 40.91 -8.1Valhi VHI .08 1.2 59 9.24 2.13 201 6.50 +5.3sValidus VR 1.52 2.2 15 67.80 41.15 1314 67.75 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 8 25.51 -1.6Validus pfB VRpB ... ... ... 26.23 24.15 390 25.23 -1.5VlyNBcp VLY .44 3.4 22 13.38 10.61 1978 12.82 +14.3VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.41 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.82 -2.4Valmont VMI 1.50 1.0 21 176.35 137.90 120 149.50 -9.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1654 20.68 -17.5VanEMGold OUNZ ... ... ...q 13.44 11.93 18 12.82 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 26841 22.44 -3.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 26.61 +1.1VanE Grn n GRNB ... ... ... 27.50 25.87 3 26.01 -3.6VnEkSteel SLX .40e .8 ...q 51.92 35.06 17 48.09 +4.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.35 -4.2VanE Env EVX .53e .6 ...q 91.77 77.29 2 90.50 +4.1VanE 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 23.18 53 23.29 -4.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 341 31.39 +.6VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.68 +4.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 24 24.42 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10081 21.43 +1.0VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 22 16.76 +1.0VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 82 19.15 -2.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 219 28.95 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 133 24.53 -4.3VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 23 23.69 -1.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 5 25.29 -5.0VanE EmM EMAG .92 4.4 ...q 22.45 20.61 0 20.81 -4.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 87 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.58 3393 17.78 -6.3VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 2 61.37 +.3VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.26 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 32 17.20 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 53 19.87 -2.3VanEIntMu ITM .54 2.3 ...q 24.33 23.25 259 23.57 -2.1VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 0 12.83 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.84 +2.2VanE OilR CRAK ... ... ...q 33.82 22.55 6 32.79 +6.8V IntMoat MOTI ... ... ...q 36.88 32.66 12 33.30 -2.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.51 +3.0VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.41 2 33.02 -4.6VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 1 31.51 +3.7VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 74 42.85 +.9VanE UncOG FRAK .06e .4 ...q 17.99 12.59 26 17.06 +8.9VnEkSemi SMH .58e .5 ...q 114.55 80.92 5394 108.09 +10.5VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 3 97.60 +6.8VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 21 63.07 +2.4VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 8848 27.64 +6.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 11 38.07 -7.1VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 128 25.56 -15.1VEckChina PEK 1.41e 1.1 ...q 54.26 39.69 13 45.58 -5.6 VnEkIndSC SCIF .57e 1.0 ...q 72.57 51.05 71 55.03 -18.9VanE Egyp EGPT ... ... ...q 40.97 26.30 17 36.66 +12.1VEckPoland PLND .29e 1.7 ...q 21.80 16.29 3 16.65 -15.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 12168 33.09 -3.0VanE Coal KOL .13 .8 ... 18.49 12.56 20 16.53 +3.1VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 406 16.39 -8.3VanEBrzSC BRF ... ... ...q 26.12 18.55 12 19.47 -17.0VanEIndo IDX .25e 1.1 ...q 26.90 20.82 62 22.93 -7.7VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.78 +1.8VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 6 24.57 -1.2VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 10 49.60 +6.3VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 155 89.22 -6.2VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 495 81.14 -3.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1215 78.36 -.9VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3550 79.44 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 68 114.22 -5.6VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 101 118.31 +6.3VangMegV MGV 1.53e 2.0 ...q 81.59 68.89 52 75.49 -1.3VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 945 84.57 -1.2sVangEMI VXF 1.13e 1.0 ...q 118.06 99.37 498 118.18 +5.8VangGrth VUG 1.38e .9 ...q 152.38 125.79 1442 149.20 +6.1VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 306 125.32 +2.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 242 158.21 +2.2sVangSmCp VB 1.63e 1.0 ...q 155.94 131.25 924 156.35 +5.8sVangSCG VBK 1.19e .7 ...q 174.74 141.75 122 175.27 +9.0VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 213 137.11 +3.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1587 141.01 +2.7VangValu VTV 2.05e 1.9 ...q 113.46 95.86 2929 105.16 -1.1VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1359 250.41 +2.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 461 111.10 -.4VangMCGr VOT .82e .6 ...q 136.45 115.92 174 134.50 +5.3VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4902 79.16 -4.6VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 510 103.00 +1.0VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 159 119.94 +.6VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2074 53.81 -1.6VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 13925 44.56 -2.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 173 72.78 -.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 6242 58.15 -1.7VangTEBd VTEB .28e ... ...q 52.07 50.36 535 50.97 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 51 146.21 +6.8Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 9 107.07 -2.6sVanSC600V VIOV 1.66e 1.2 ...q 141.90 114.49 7 141.81 +7.2sVanSC600G VIOG 1.13e .7 ...q 160.44 128.05 24 161.90 +10.9sVangSC600 VIOO 1.19e .8 ...q 151.63 121.82 26 152.33 +9.3VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 4 125.23 +2.8VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 12 140.25 +5.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 16 132.86 +3.9VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 7098 44.41 -1.0VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 141 166.17 +6.5VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 142 131.62 -9.9VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 283 105.84 +7.0VangFncl VFH .90e 1.3 ...q 75.48 59.13 582 69.67 -.5VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.46 109 158.78 +3.0VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 124 141.89 -.3VangInfT VGT 1.61e .9 ...q 186.36 139.43 367 183.20 +11.2VangMat VAW 2.12e 1.6 ...q 144.65 120.06 97 133.81 -2.1VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 89 114.09 -2.1VangTel VOX 3.14e 3.8 ...q 96.48 81.62 137 83.55 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 785 118.75 +6.8VectorGp VGR 1.60b 8.3 24 23.14 18.70 1153 19.27 -13.9Vectren VVC 1.80 2.5 28 70.76 57.48 1524 70.68 +8.7Vectrus VEC ... ... 15 41.48 25.17 70 32.30 +4.7VedantaLtd VEDL 1.20e 8.1 ... 21.99 14.29 1082 14.83 -28.8VeevaSys VEEV ... ... 94 79.96 52.17 1215 76.95 +39.2VenatorM n VNTR ... ... ... 26.90 17.03 395 17.91 -19.0Ventas VTR 3.16 5.8 15 72.36 46.55 2626 54.81 -8.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.28 +.5Vereit VER .55 7.7 ...cc 8.75 6.52 6940 7.15 -8.2Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 23 25.41 -.6VeriFone PAY ... ... 17 23.14 14.90 6335 22.75 +28.5Veritiv VRTV ... ... ...dd 45.50 20.35 45 33.80 +17.0VerizonCm VZ 2.36 4.9 7 54.77 42.80 10406 48.60 -8.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 78 25.79 -2.2VermilnE g VET 2.03 ... ... 40.59 29.91 206 34.53 -4.9Verso Cp VRS ... ... ... 21.12 3.45 238 20.13 +14.6Versum VSM .24f .6 ... 42.74 30.57 536 40.23 +6.3ViadCorp VVI .40 .7 26 61.85 44.65 123 53.35 -3.7Vicon VII ... ... ...dd .76 .30 87 .36 -11.3VictSCHiD CSB .60e ... ...q 45.62 39.13 1 45.48 +1.9VinaConc VCO .66e 1.5 ... 47.99 30.76 2 43.56 +17.8sVinceHlg rs VNCE ... ... 3 9.75 3.20 112 10.77 +74.0Vipshop VIPS ... ... 10 19.14 7.79 11968 11.79 +.6VirnetX VHC ... ... ...dd 8.75 2.10 498 3.05 -17.6VirDynCr n BLHY ... ... ... 25.49 24.24 8 24.46 -1.4VirShUS n VESH ... ... ... 24.93 21.19 4 22.19 -2.9ZweigTR ZTR .97 8.8 ...q 14.18 10.74 105 11.06 -17.5VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 125 14.05 -19.7Visa s V .84 .6 43 132.50 92.80 10626 130.64 +14.6VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1500 21.55 +3.9sVishayPrc VPG ... ... 35 37.40 16.55 100 37.85 +50.5VistaGold VGZ ... ... ...dd .97 .60 96 .70 +.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 1126 16.75 +15.0sVistraEn n VST ... ... ... 24.39 15.07 4847 24.27 +32.5VitaminSh VSI ... ... 6 12.05 2.95 281 5.25 +19.3VivintSolar VSLR ... ... 15 6.10 2.70 399 3.80 -6.2VMware VMW ... ... 69 165.00 85.45 1906 138.02 +10.1VoceraCm VCRA ... ... ...dd 32.23 22.43 260 27.67 -8.4VolarisAv VLRS ... ... ... 16.00 5.16 224 5.35 -33.3VolitionRX VNRX ... ... ... 4.00 1.85 47 2.31 -21.4VoltInfoSci VISI ... ... ...dd 6.00 2.16 8 3.00 -21.1Vonage VG ... ... ...dd 11.94 6.28 1179 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 1157 69.44 -11.2Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 46 24.03 -4.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 63 22.93 -7.9Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 45 22.08 -12.0Voxeljet VJET ... ... ... 6.37 3.07 28 3.60 -21.2VoyaAsPcD IAE 1.02 10.1 ...q 11.38 10.04 41 10.14 -3.2tVoyaEmHi IHD .92 10.7 ...q 9.86 8.47 145 8.60 -3.4VoyaFincl VOYA .04 .1 19 55.27 34.06 2680 52.11 +5.3VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 48 11.62 +1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 268 7.28 -6.1VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 56 15.38 -8.7VoyaIntHD IID .83 12.1 ...q 7.94 6.69 19 6.84 -9.3VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 239 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 74 6.31 +.8VulcanM VMC 1.12 .9 27 141.20 108.17 1016 127.78 -.5W -W&T Off WTI .40 5.8 12 8.92 1.81 4425 6.92 +109.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 25.00 -.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.66 -6.4WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 1 23.09 +3.2WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.35 -.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.02 -.1WBI LCTV WBIF .22e .8 ...q 30.46 25.84 2 28.49 -1.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.61 -.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 2 26.82 -2.2WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.88 +1.1WBITacRot WBIR ... ... ... 26.78 24.15 2 25.66 +.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 5 24.00 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 17 23.88 -4.3WEC Engy WEC 2.21 3.5 20 70.09 58.92 1933 63.40 -4.6WEX Inc WEX ... ... 34 184.34 100.17 836 176.56 +25.0sWGL Hold WGL 2.06f 2.3 17 88.34 80.91 431 88.44 +3.0sWNS Hldg WNS ... ... 28 51.19 31.47 385 51.24 +27.7WP Carey WPC 4.06f 6.0 18 72.41 59.23 325 67.11 -2.6WPP plc WPP 3.91e 4.7 ... 107.27 76.68 105 82.54 -8.9WPX Engy WPX ... ... ...dd 19.23 8.39 7250 18.38 +30.6WPX pfA WPXp 1.56 2.0 ... 79.61 42.50 13 76.68 +24.0Wabash WNC .30 1.5 15 26.54 18.25 448 20.58 -5.2WABCO WBC ... ... 17 162.20 119.63 396 122.88 -14.4Wabtec WAB .48 .5 30 100.28 69.20 705 98.37 +20.8WaddellR WDR 1.00m 5.1 13 23.82 16.82 452 19.61 -12.2WageWrks WAGE ... ... 32 74.40 38.40 309 46.65 -24.8WalMart WMT 2.08f 2.5 20 109.98 73.13 9306 84.12 -14.8WalkerDun WD ... ... 9 61.44 42.66 167 57.29 +20.6 WarrMet n HCC .20 ... ... 28.25 7.40 801 26.75 +35.7WashPrGp WPG 1.00 13.1 21 9.79 5.40 7038 7.66 +7.6WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 6 22.57 -8.3WashPr pfI WPGpI 1.72 8.3 ... 25.99 19.11 12 20.72 -16.4WREIT WRE 1.20 4.1 28 33.96 24.92 322 29.05 -6.7sWasteCon s WCN .56 ... 41 77.05 63.14 753 77.37 +9.1WsteMInc WM 1.85 2.2 18 89.73 72.24 1867 83.85 -2.8Waters WAT ... ... 29 220.20 171.32 461 193.67 +.2Watsco WSO 5.80f 3.1 35 192.94 140.58 162 186.01 +9.4WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 122 78.75 +3.7Wayfair W ... ... ...dd 100.14 55.33 1496 94.62 +17.9WeathfIntl WFT ... ... ...dd 4.77 2.07 11268 3.47 -16.8WebsterFn WBS 1.32f 2.0 22 66.64 44.04 935 64.55 +14.9WtWatch WTW ... ... 70 83.98 26.18 1462 76.87 +73.6WeinRlt WRI 1.58f 5.4 10 33.83 25.67 823 29.36 -10.7sWeisMk WMK 1.20 2.2 26 54.16 31.26 135 54.80 +32.4Welbilt WBT ... ... ... 23.77 18.34 795 19.92 -15.3sWellcare WCG ... ... 27 221.75 162.25 581 226.99 +12.9WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 233 25.66 tWellsF pfL WFCpL 75.00 6.0 ... 1359.86 1256.66 1279 1256.00 -4.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 19 24.55 -2.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 37 24.58 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 17 24.63 -2.2WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 76 25.75 -4.6WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 113 27.46 -4.1WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 136 25.64 -3.1WellsFargo WFC 1.56 2.9 12 66.31 49.27 16353 54.23 -10.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 86 24.88 -4.1WellsF pfX WFCpX ... ... ... 26.16 24.15 64 24.76 -3.1WellsF pfW WFCpW ... ... ... 26.65 24.32 188 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 42 25.83 -3.7EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 209 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 138 8.00 -4.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 88 12.74 -2.5WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 8 26.12 -1.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 22 12.41 -6.0Welltower WELL 1.68e 2.9 13 78.17 49.58 1614 57.54 -9.8Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 5 57.64 -3.7sWescoAir WAIR ... ... ...dd 11.65 6.05 286 11.65 +57.4Wesco Intl WCC ... ... 18 69.35 48.95 283 60.30 -11.5WestPhrm WST .56 .6 40 103.36 80.02 422 94.12 -4.6WestarEn WR 1.60 2.8 25 57.32 47.06 826 57.04 +8.0WstnAlliB WAL ... ... 18 62.66 44.83 654 60.84 +7.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.47 -2.8WstACpLn TLI .87 8.4 ...q 11.54 10.26 19 10.38 -1.3WAstEMkt EMD .84 6.2 ...q 16.16 13.55 225 13.62 -12.4WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 41 16.45 -8.6WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.20 130 9.24 -9.6WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 305 6.49 -6.9WAHiInOp HIO .43 8.9 ...q 5.21 4.74 237 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 16.14 14.41 68 14.54 -3.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 35 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 47 8.69 -6.7WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 21 20.91 -8.5WAMgdMu MMU .78 6.2 ...q 14.60 12.56 83 12.67 -10.0WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 252 10.65 +7.0WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 58 24.15 -2.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.17 +1.3WstAMunHi MHF .34 4.6 ...q 8.05 7.08 29 7.37 -.4WAMunPrt MNP .87 6.2 ...q 16.26 13.94 19 14.12 -7.3WAstBdF WEA 1.08 8.6 ...q 14.40 12.51 38 12.51 -9.4WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.92 -2.6WAstInfSc WIA .38 3.4 ...q 12.10 11.10 49 11.32 -4.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 81 11.09 -2.9WstC&G gs WRN ... ... ... 1.44 .71 88 .95 -6.3WstnGasEq WGP 2.19f 6.0 22 43.83 31.63 261 36.49 -1.8WstnGasPt WES 3.74f 7.2 42 57.15 40.44 428 51.85 +7.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3579 19.95 +4.9WestlkChm WLK 1.59f 1.3 12 124.30 61.51 648 118.94 +11.6WestlkCLP WLKP 1.55 6.6 16 25.65 21.10 60 23.25 -6.8WestmRs s WMLP .46m 22.5 ...dd 4.60 .98 136 2.05 -26.5tWestpacBk WBK 1.52e 7.1 ... 26.38 21.07 320 21.27 -12.8WestRck WRK 1.72 2.9 18 71.55 53.97 1477 59.76 -5.5WestwdH WHG 2.72 4.5 13 71.00 53.51 22 59.82 -9.7Weyerhsr WY 1.28 3.4 33 37.89 30.95 3002 37.23 +5.6WheatPr g WPM .28e ... 28 22.72 18.32 964 21.87 -1.2Whrlpl WHR 4.60f 3.1 31 202.99 145.59 2370 149.24 -11.5sWhtMtIns WTM 1.00 .1 61 909.45 786.23 34 908.87 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.2 31 15.15 10.06 375 12.34 -14.4WhitngPet rs WLL ... ... ...dd 54.04 15.88 6836 52.73 +99.1WidOpW n WOW ... ... ... 17.89 6.03 251 8.51 -19.5WidePoint WYY ... ... ...dd .73 .40 182 .53 -18.5WildhRs n WRD ... ... ... 29.67 10.36 2375 27.24 +48.0sWileyJA JW/A 1.20 1.8 22 68.40 50.83 197 68.50 +4.2sWileyJB JW/B 1.20 1.8 22 68.17 51.04 0 68.28 +4.0WLyonHm WLH ... ... 13 32.95 18.85 835 24.17 -16.9WmsCos WMB 1.36 5.0 10 33.67 24.00 8117 27.19 -10.8WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 3060 40.20 +3.7WmsSon WSM 1.72f 3.1 16 56.38 42.68 2819 55.51 +7.4Winnbgo WGO .40 1.1 15 58.65 25.75 327 37.85 -31.9Wipro s WIT .03e .7 ... 6.40 4.50 596 4.55 -16.8WirelessT WTT ... ... ...dd 2.64 1.35 13 2.31 -4.9WT IntQua IQDG ... ... ... 32.75 27.93 3 30.73 +.1WT ST HiYl SFHY ... ... ... 50.52 48.47 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.54 -1.6WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.18 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.72 -4.5WT EmMDv DVEM ... ... ... 36.70 29.65 3 32.91 -.9WT G exMx XMX ... ... ... 31.68 26.80 0 29.85 +.7WT DyCEu DDEZ ... ... ... 33.88 29.43 0 30.95 -1.7WT DyInEq DDWM ... ... ... 32.00 28.25 17 30.07 -1.5WT DyInSm DDLS ... ... ... 34.74 30.07 1 32.91 -1.8WT DynCJp DDJP ... ... ... 31.29 27.19 0 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 23 26.26 +.7WT LgSEq DYLS ... ... ...q 34.53 29.20 39 33.53 +2.9WT EuLoc EZR ... ... ... 34.19 27.88 7 30.01 -3.6WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 26.20 WT GlSmC GSD ... ... ... 35.24 30.06 3 32.62 -1.4WTWkDUSE 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 2.9 ...q 55.58 48.18 36 48.83 -3.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 26 31.18 +.3WT PutStr PUTW ... ... ... 30.04 26.65 15 29.45 +1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 26.45 24 30.94 -2.9WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.24 -2.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 75 32.27 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.43 -2.0WTFltRtTr USFR ... ... ...q 27.90 24.96 321 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 3895 65.58 +2.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 0 44.71 -2.2WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 7 35.86 -6.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.20 +.6WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.99 -1.5Wis US Mul USMF ... ... ... 29.45 24.68 0 29.04 +4.5GrnHCmdty GCC ... ... ...q 19.89 17.92 21 19.73 +2.7WT Diefa DWM .74e 1.4 ...q 59.63 51.45 25 54.79 -1.8WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 33 43.00 -3.1WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 18 86.70 -1.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 46.76 -3.6WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 129 69.16 -2.0WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 69.64 -4.4WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 27 43.04 -.8WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 26 49.45 -2.3WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 17 68.54 -.6WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 45 75.60 -1.6WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.36 -1.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 84 80.81 +.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 2171 56.02 -5.6WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 28 90.31 -2.0WT MCD s DON ... ... ...q 36.59 31.65 224 35.66 +1.1WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.51 6 56.51 -5.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 8 13.79 -5.9AAON AAON .32f 1.0 37 40.25 29.05 1761 30.60 -16.6AC Immun n ACIU ... ... ... 13.91 6.03 9 10.29 -19.6ACI Wwde ACIW ... ... ...cc 26.37 20.23 558 24.20 +6.7ACM Rsc n ACMR ... ... ... 15.60 4.74 170 12.53 +138.7ACNB Cp ACNB .92f 2.9 17 32.10 24.45 11 31.55 +6.8AGNC Inv AGNC 2.16 11.2 7 22.34 17.84 7462 19.26 -4.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.84 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 16 25.62 -.4ALJ Reg n ALJJ ... ... ... 3.78 1.60 65 1.63 -48.3AMAG Ph AMAG ... ... ...dd 24.93 11.93 395 24.20 +82.6AMC Net AMCX ... ... 11 67.44 46.89 674 58.95 +9.0ANGI Hme ANGI ... ... ... 15.77 10.24 898 15.33 +46.6ANI Ph h ANIP ... ... 26 74.70 42.23 141 62.95 -2.3ARC Grp ARCW ... ... ...dd 4.00 1.80 17 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 522 .52 -61.5ARMO Bi n ARMO ... ... ...dd 57.19 25.10 394 50.01 +68.2sASLAN n ASLN ... ... ... 6.94 5.08 685 9.21 +64.2ASML Hld ASML 1.71e .9 40 216.00 126.03 577 197.10 +13.4ASV Hld n ASV ... ... ... 10.80 6.22 79 6.55 -35.4ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 5 5.10 +10.4ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 42 54.11 -2.1AV Homes AVHI ... ... 5 20.50 14.65 131 18.80 +12.9AXT Inc AXTI ... ... 24 10.75 5.80 357 7.40 -14.9Abaxis ABAX .72f .9 71 83.98 43.66 532 83.42 +68.5AbeonaTh ABEO ... ... ...dd 22.75 4.55 812 18.75 +18.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 16.90 2.35 17 2.32 -47.3Abiomed ABMD ... ... ...cc 403.45 134.80 10944 388.57 +107.3Ablynx n ABLX ... ... ... 55.29 17.75 4 52.80 +111.3Aboro n ABP ... ... ... Abraxas AXAS ... ... 40 3.27 1.45 2040 2.77 +12.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 804 32.87 -9.3AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 258 3.85 -4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 563 40.87 +25.3AcadiaPh ACAD ... ... ...dd 41.20 14.51 1260 18.11 -39.9Acasti g rs ACST ... ... ...dd 3.36 .60 26 .70 -25.8AccelrDiag AXDX ... ... ...dd 30.45 16.75 258 20.85 -20.4Acceleron XLRN ... ... ...dd 46.93 25.15 216 36.13 -14.9AccessNt ANCX .60 2.1 25 30.99 24.36 69 28.80 +3.4Accuray ARAY ... ... ...dd 6.15 3.60 539 4.50 +4.7AcelRx ACRX ... ... ...dd 5.75 1.55 547 3.40 +67.9AcerTh rs ACER ... ... ... 22.63 5.70 10 17.71 +27.9AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 811 2.83 -72.6Achaogen AKAO ... ... ...dd 25.22 9.83 772 12.27 +14.2tAchvLfS rs ACHV ... ... ...dd 62.70 8.87 16 8.88 -33.9Achillion ACHN ... ... ...dd 5.66 2.58 1165 3.47 +20.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 280 17.90 -27.4AcordaTh ACOR ... ... ...dd 29.60 13.60 1661 26.30 +22.6ActivsBliz ATVI .34f .5 46 79.63 55.41 4077 70.69 +11.6Acxiom ACXM ... ... 58 32.93 18.60 395 29.52 +7.1AdamasPh ADMS ... ... ...dd 44.00 13.50 471 28.87 -14.8AdamisPh ADMP ... ... ...dd 6.45 2.35 313 4.25 -3.4Adaptim n ADAP ... ... ... 14.63 4.28 388 13.15 +96.9AddusHmC ADUS ... ... 47 58.30 30.95 70 57.35 +64.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.34 -8.8 AdestoTc n IOTS ... ... ...dd 9.95 4.00 187 9.00 +39.5AdmaBio ADMA ... ... ...dd 5.70 2.01 109 5.27 +64.2sAdobeSy ADBE ... ... 73 245.90 131.20 2302 247.40 +41.2Adomani n ADOM ... ... ... 18.31 .50 2448 1.61 -63.4tAdtran ADTN .36 2.5 39 25.10 14.30 498 14.25 -26.4AduroBio n ADRO ... ... ...dd 14.05 5.83 346 8.60 +14.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 148 11.11 +15.0AdvEnId AEIS ... ... 18 95.00 57.35 455 66.53 -1.4AdvMatls CDTI ... ... ...dd 3.25 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 58088 13.82 +34.4Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 505 1.84 -35.2AdverumBi ADVM ... ... ...dd 8.59 2.40 544 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.50 -2.7Aegion AEGN ... ... 23 28.19 19.11 107 26.26 +3.3AegleaBio n AGLE ... ... ...dd 11.35 2.81 104 10.22 +88.9AehrTest h AEHR ... ... ... 4.82 2.12 66 2.56 -5.5Aemetis AMTX ... ... ...dd 3.12 .45 32 1.58 +187.3AeriePhm AERI ... ... ...dd 66.60 47.05 236 50.60 -15.3AeroViron AVAV ... ... 65 62.20 30.05 177 57.97 +3.2AEtern g rs AEZS ... ... ...dd 3.29 .89 912 2.62 +11.0Aethlon rs AEMD ... ... ...dd 3.85 .79 56 1.26 +11.5AeviGeno GNMX ... ... ...dd 2.65 .98 80 1.53 +27.5AffimedNV AFMD ... ... ...dd 2.85 1.15 297 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 1424 3.41 +4.6AgileThera AGRX ... ... ...dd 5.60 .53 632 .56 -79.2Agilysys AGYS ... ... ...dd 14.43 9.32 75 14.33 +16.7AgiosPhm AGIO ... ... ...dd 92.18 45.96 438 90.27 +57.9AgroFresh AGFS ... ... 16 9.05 4.94 89 7.06 -4.6AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 34 5.23 -50.4Aimmune n AIMT ... ... ...dd 42.00 15.97 263 32.69 -13.6AirT Inc AIRT ... ... ...dd 34.83 14.40 7 31.70 +28.4AirTrnsp ATSG ... ... ...dd 27.67 19.17 622 21.30 -8.0AirMedia AMCN ... ... ...dd 2.87 .61 109 .72 -37.3Airgain n AIRG ... ... 33 15.54 7.31 109 8.18 -9.0AkamaiT AKAM ... ... 69 78.28 44.65 3063 76.08 +17.0AkariTh rs AKTX ... ... ... 11.95 1.70 46 1.80 -58.4AkceaTh n AKCA ... ... ... 33.99 8.10 240 24.42 +40.7AkebiaTher AKBA ... ... ...dd 20.25 8.93 445 9.88 -33.6AkersBios AKER ... ... ...dd 1.82 .12 12135 .33 +143.3Akorn Inc AKRX ... ... 41 33.95 10.76 2056 14.34 -55.5Akoustis n AKTS ... ... ... 10.80 4.86 42 6.56 +5.3Alarm.cm n ALRM ... ... 45 49.49 31.68 473 44.13 +16.9AlaskCom ALSK ... ... 55 2.91 1.39 69 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 45 31.42 +22.7Alcentra ABDC .72 10.6 ...dd 13.76 5.90 65 6.82 -18.7AlderBioPh ALDR ... ... ...dd 20.00 8.60 1197 16.60 +45.0AldeyraTh ALDX ... ... ... 11.90 3.90 56 8.30 +22.1Alexion lf ALXN ... ... 44 149.34 96.84 1350 116.48 -2.6Alico ALCO .24 .8 ...dd 34.80 25.55 14 30.75 +4.2sAlignTech ALGN ... ... ...cc 326.82 139.00 901 331.45 +49.2AlimeraSci ALIM ... ... ...dd 1.65 .74 50 .78 -41.3Alkermes ALKS ... ... ...dd 71.22 41.15 750 47.90 -12.5AllgnceBc n ABTX ... ... 31 44.50 31.75 40 43.65 +15.9AllegiantT ALGT 2.80 1.8 12 181.45 111.54 131 154.30 -.3AllenaPh n ALNA ... ... ... 17.56 6.13 79 14.49 +44.0AlliHold AHGP 2.99f 10.5 7 31.79 22.56 184 28.40 +6.0All MMA n AMMA ... ... ... 3.07 .31 262 .43 -63.0 AllnceRes ARLP 2.06f 10.7 5 22.90 15.55 298 19.30 -2.0AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 8 2.50 +19.6sAlliedMot AMOT .12f .2 47 48.74 22.78 57 48.73 +47.3Alliqua rs ALQA ... ... ...dd 4.60 1.58 6 2.00 +10.5AllotComm ALLT ... ... ...dd 6.09 4.74 26 5.33 AllscriptH MDRX ... ... ...dd 16.13 10.78 1851 12.84 -11.8AlnylamP ALNY ... ... ...dd 153.99 62.96 591 100.46 -20.9AlphaOmg AOSL ... ... 21 20.40 12.92 98 15.95 -2.5Alphabet C GOOG ... ... 28 1186.89 894.79 1130 1067.80 +2.0Alphabet A GOOGL ... ... 33 1198.00 915.31 1423 1077.47 +2.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 60 3.78 +42.1AlpImmu n ALPN ... ... ...dd 12.87 2.15 10 9.05 -19.2AlpsRtSec n SWIN ... ... ... 31.58 26.65 30.99 +4.1tAltaMesa n AMR ... ... ...dd 10.79 8.01 1715 6.70 -32.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 80.56 49.97 2739 77.03 +10.3Altair A n ALTR ... ... ...dd 37.19 16.55 150 35.16 +47.0Altimm rs ALT ... ... ...dd 4.46 .41 1233 .55 -72.6Altisrce n ASPS ... ... 2 31.49 19.28 115 28.55 +2.0AltraIndlM AIMC .68 1.6 24 53.70 38.80 110 42.35 -16.0AmTrstFn AFSI .34 2.6 13 16.37 8.80 1531 13.27 +31.8Amarin AMRN ... ... ... 4.60 2.66 2441 3.37 -16.0Amazon AMZN ... ... ...cc 1638.10 927.00 2893 1624.89 +38.9AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 480 18.71 +17.1Ambarella AMBA ... ... 25 66.23 40.06 891 49.81 -15.2Amdocs DOX 1.00 1.5 19 71.72 61.00 1128 68.49 +4.6Amedica rs AMDA ... ... ... 6.94 1.02 122 1.10 -66.4sAmedisys AMED ... ... 44 75.59 45.60 239 76.86 +45.8AMERCO UHAL 2.50e ... 19 400.99 326.30 77 356.57 -5.6AmeriHld n AMRH ... ... ... 13.50 .70 33 .79 -74.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.75 65 6.33 +4.5AmCarM CRMT ... ... 13 66.20 33.05 47 63.70 +42.7AmAirlines AAL .40 .9 7 59.08 40.65 5446 43.30 -16.8ACapSenF ACSF 1.16 9.4 6 13.40 10.35 45 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 45 .75 -50.3AmerNtl AMNB 1.00 2.5 18 43.00 34.60 14 40.05 +4.6AmNatIns ANAT 3.28 2.7 22 134.03 110.43 79 119.75 -6.6AmOutBr AOBC ... ... 8 24.49 8.32 1202 12.95 +.9AmPubEd APEI ... ... 36 45.75 17.40 100 42.75 +70.7AmRailcar ARII 1.60 3.9 6 42.52 34.29 43 40.99 -1.6AmrRvr AMRB .20 1.3 29 16.49 12.21 3 15.50 +1.7ASoft lf AMSWA .44 3.3 26 13.79 9.00 116 13.46 +15.7AmSupr rs AMSC ... ... ...dd 7.15 2.89 170 6.92 +90.6AWoodmk AMWD ... ... 29 148.44 78.75 422 102.95 -21.0AmerisBc ABCB .40 .7 21 59.05 41.05 203 55.90 +16.0Amerisafe AMSF .88 1.5 24 67.82 51.20 70 60.30 -2.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 12 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 8 30.00 +7.7Amgen AMGN 5.28 2.9 16 201.23 153.56 3403 180.24 +3.6AmicusTh FOLD ... ... ... 17.40 7.46 2949 17.02 +18.3AmkorTch AMKR ... ... 8 12.35 8.19 2261 9.23 -8.2Amphastar AMPH ... ... ... 20.45 14.40 1273 15.91 -17.3 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 40

AmpOnRt ef IBUY ... ... ... 47.99 32.87 681 47.39 +15.9AmtechSys ASYS ... ... ... 15.45 6.76 850 10.22 +1.5Amyris rs AMRS ... ... ...dd 7.30 1.86 427 5.11 +36.3AnalogDev ADI 1.92 2.0 45 98.38 76.07 3212 94.98 +6.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 209 83.70 -.1Anaptys n ANAB ... ... ... 134.00 18.15 222 76.98 -23.6Anavex rs AVXL ... ... ...dd 6.27 1.85 269 2.68 -16.8AnchBcWA ANCB ... ... 18 25.55 23.70 3 25.55 +3.0Andersons ANDE .66 2.0 ...dd 38.05 29.60 227 32.70 +5.0sAngioDyn ANGO ... ... ... 20.81 14.97 174 21.04 +26.5AnikaTh ANIK ... ... 19 69.81 30.91 191 40.49 -24.9Ansys ANSS ... ... 50 173.20 119.20 410 162.89 +10.4AntaresP ATRS ... ... ...dd 4.09 1.58 1010 2.58 +29.6AntherP rs ANTH ... ... ... 2.97 .21 395 .22 -86.4Apellis n APLS ... ... ... 32.00 12.45 377 20.90 -3.7ApogeeE APOG .63 1.4 16 59.76 37.24 183 43.81 -4.2ApollEnd rs APEN ... ... ... 8.50 3.55 20 6.72 +20.0ApolloInv AINV .60 10.5 ... 6.48 5.18 633 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 36 13.28 -44.7sAppFolio n APPF ... ... ...cc 58.40 28.30 145 58.15 +40.1Appian A n APPN ... ... ... 43.26 16.78 333 31.51 +.1Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 18497 187.50 +10.8ApplRecy h ARCI ... ... ...dd 1.75 .52 47 .79 -24.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 39 1.45 -8.8AppGenTc AGTC ... ... ...dd 6.05 3.25 97 4.50 +25.0ApldMatl AMAT .80f 1.6 15 62.40 40.79 13400 51.59 +.9ApldOptoel AAOI ... ... 15 103.41 22.54 3518 40.62 +7.4Approach AREX ... ... 14 4.21 2.19 740 3.12 +5.4Apptio n APTI ... ... ... 33.28 15.69 450 32.24 +37.1ApricusB rs APRI ... ... ...dd 3.34 .25 352 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.15 99 5.44 +28.3AptoseB g APTO ... ... ... 3.97 1.00 988 3.65 +62.9AquaMetal h AQMS ... ... ...dd 13.85 1.42 556 3.45 +62.0AquaB Tc n AQB ... ... ... 9.99 2.25 10 2.92 -17.0AquinoxPh AQXP ... ... ...dd 16.90 10.02 47 13.25 +12.7ArQule ARQL ... ... ...dd 5.29 .94 3359 4.73 +186.7Aradigm h ARDM ... ... ...dd 7.35 1.03 39 1.41 -79.0AralezPh ARLZ ... ... ...dd 2.98 .36 1340 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 283 5.08 -3.4ArbutusB g ABUS ... ... ...dd 8.25 3.20 152 5.85 +15.8ArcBest ARCB .32 .7 16 49.85 18.45 572 47.10 +31.7ArcadB rsn RKDA ... ... ... 66.56 3.60 660 11.50 +109.1ArchCap ACGL ... ... 24 102.60 77.12 508 79.09 -12.9ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 44 24.23 -4.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 34 23.91 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 16.40 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 9 3.01 -24.9ArcturusT rs ARCT ... ... ... 15.19 4.78 17 6.34 -20.3Ardelyx ARDX ... ... ... 8.65 3.75 1129 4.03 -39.0ArenaPh rs ARNA ... ... ...dd 47.64 12.20 759 44.24 +30.2AresCap ARCC 1.52 9.0 9 16.87 15.03 1951 16.81 +6.9Argenx n ARGX ... ... ... 99.99 19.00 69 95.77 +51.7ArkRst ARKR 1.00 3.8 96 29.49 21.75 38 26.04 -3.7Arotech ARTX ... ... 27 4.35 2.70 127 3.80 +7.0ArrayBio ARRY ... ... ...dd 18.78 7.15 1719 16.04 +25.3ArrisIntl ARRS ... ... 29 30.38 22.60 1010 25.53 -.6ArrowFn AROW 1.00b 2.6 17 38.60 29.81 23 37.95 +11.8ArrCountR n DWCR ... ... ... 33.04 28.97 1 29.27 -3.1ArwDWATc DWAT .09e .8 ...q 12.50 10.71 0 11.87 +2.0sArrowPhm ARWR ... ... ...dd 10.38 1.42 2789 10.89 +195.9Arsanis n ASNS ... ... 18 28.69 10.40 29 16.77 +31.4ArtesRes ARTNA .95f 2.4 27 43.22 32.00 17 39.72 +3.0ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 13 2.85 -4.5sAscenaRtl ASNA ... ... ...dd 3.44 1.67 4386 3.30 +40.4sAscendis n ASND ... ... ... 74.38 21.95 128 73.24 +82.8tAscentCap ASCMA ... ... ... 17.84 2.11 67 2.10 -81.7AsiaPWire APWC .10e ... ... 3.10 2.26 7 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 12 7.73 -13.3AspenTech AZPN ... ... 39 95.89 53.51 707 93.61 +41.4AssembBio ASMB ... ... ...dd 67.36 18.60 311 42.09 -7.0AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 1 3.55 +3.1Astec ASTE .40 .7 34 64.80 45.70 93 59.71 +2.1AstroNova ALOT .28 1.5 39 19.90 11.00 7 19.30 +39.4Astronics ATRO ... ... 62 49.45 23.95 55 35.78 -13.7Astrotch rs ASTC ... ... ... 6.60 1.72 13 1.96 -41.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 165 17.71 +25.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 344 49.45 +173.2athenahlth ATHN ... ... 97 158.66 111.61 284 151.85 +14.1Athenex n ATNX ... ... ... 20.79 11.21 277 16.11 +1.3Athersys ATHX ... ... ...dd 2.63 1.29 806 2.46 +35.9AtlAcq n ATAC ... ... ... 15.00 9.75 10.10 +2.4AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 0 .55 -8.3AtlanAmer AAME .02 .7 ...dd 4.00 2.56 2 2.85 -16.2sAtlCapBc n ACBI ... ... 35 21.00 15.20 126 20.95 +19.0AtlanticaYd AY 1.18e 6.2 ... 25.99 18.00 232 19.13 -9.8tAtlanticus ATLC ... ... ... 2.76 1.58 4 1.86 -22.5AtlasAir AAWW ... ... 8 70.85 47.80 200 68.80 +17.3AtlasFin AFH ... ... ...dd 21.50 9.90 50 10.50 -48.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 3 25.00 -4.0Atlassian n TEAM ... ... ...dd 66.00 32.58 1320 63.42 +39.3Atomera n ATOM ... ... ...dd 8.00 2.45 55 5.94 +37.2AtriCure ATRC ... ... ...dd 25.18 14.88 96 24.54 +34.5Atrion ATRI 4.80 .8 45 694.00 516.85 7 595.95 -5.5AttisInd hn ATIS ... ... ... 3.63 .40 165 .44 -58.5AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 11.10 6.25 514 11.69 +67.5aTyrPhm n LIFE ... ... ... 6.50 .80 186 .87 -75.1AubNB AUBN .96 2.3 19 48.95 33.22 2 42.40 +9.0Audentes n BOLD ... ... ...dd 42.61 13.90 224 37.05 +18.6AudCodes AUDC ... ... 19 8.43 5.87 130 7.29 -1.0AuriniaPh AUPH ... ... ...dd 7.68 4.41 231 5.81 +28.3AutoWeb AUTO ... ... 10 14.30 2.88 58 3.70 -58.9Autodesk ADSK ... ... ...dd 141.26 99.22 2142 129.37 +23.4sAutoData ADP 2.76f 2.1 35 131.02 98.50 1891 130.63 +11.5AvadelPh AVDL ... ... 10 11.93 6.17 273 6.69 -18.4AveThera n ATXI ... ... ... 8.58 3.28 54 3.97 +9.7AVEO Ph h AVEO ... ... ...dd 4.24 .63 1099 2.26 -19.0AviatNet rs AVNW ... ... ...dd 19.97 12.90 11 17.41 +14.8AvidBios rs CDMO ... ... ... 5.78 2.24 195 3.23 -16.8AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 182 5.29 -1.9Avingr nrs AVGR ... ... ...dd 38.24 .95 1982 1.76 -75.8AvisBudg CAR ... ... 14 50.88 20.71 2689 39.68 -9.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 25 10.00 +.8Avnet AVT .76 1.9 10 44.85 35.67 864 39.27 -.9Aware AWRE ... ... 35 5.40 3.70 6 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 906 21.55 -24.9AxoGen AXGN ... ... ...dd 46.90 14.25 398 46.15 +63.1AxonEntpr AAXN ... ... ...cc 64.94 20.57 990 63.74 +140.5Axovant n AXON ... ... ...dd 27.98 1.02 5640 1.45 -72.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 95 3.30 -41.1AytuBioSc n AYTU ... ... ... 6.82 .31 790 .34 -84.8tAzurRx n AZRX ... ... ... 5.25 2.31 49 2.36 -35.1B -:B Comm BCOM 3.58e ... ... 21.50 10.03 10.48 -43.0BRileyFn RILY .49e 2.3 22 22.00 14.30 72 21.40 +18.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.70 -2.7BRiley23 RILYH ... ... ... 25.72 25.07 37 25.40 +1.2BCB Bc BCBP .56 3.6 17 16.10 12.05 23 15.70 +8.3BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6BGC Ptrs BGCP .72 6.2 ...cc 16.97 11.45 2209 11.62 -23.1BIO-key n BKYI ... ... ... 3.67 1.20 10 2.21 +24.9BJsRest BJRI .44 .8 23 57.65 28.00 820 56.30 +54.7BldrsAsia ADRA .72e 2.1 ...q 37.70 30.41 0 34.20 -1.0BldrsDev ADRD .72e 3.2 ...q 25.31 21.63 3 22.85 -2.9BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 6 42.50 -1.5BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 5 22.27 -2.8BMC Stock BMCH ... ... 22 25.70 17.10 790 20.50 -19.0BOK BOKF 1.80 1.8 18 107.00 77.10 143 102.27 +10.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 20 25.19 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 60 2.40 +9.6BSB Bcp BLMT ... ... 22 33.85 27.25 8 33.75 +15.4Baidu BIDU ... ... 9 284.22 173.52 3140 241.63 +3.2sBalchem BCPC .42f .4 45 97.62 70.23 87 98.30 +22.0BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.10 -4.7BaldLyB BWINB 1.12 4.8 53 25.35 21.20 15 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.63 581 3.03 -31.3BncFstOK s BANF .84 1.4 21 61.65 46.35 53 60.00 +17.3Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 14.84 +.6BncpBnk lf TBBK ... ... ...dd 12.00 6.02 170 11.53 +16.7Bandwith n BAND ... ... 29 37.42 18.05 93 35.22 +52.3BkCmcCA BOCH .12 1.0 17 12.40 9.90 27 11.95 +3.9BankMarin BMRC 1.24 1.6 22 79.65 59.05 19 78.80 +15.9BkMont36 n BMLP 3.50e 6.9 ... 53.32 43.00 50.55 +5.9BkPrince n BPRN ... ... ... 34.95 29.43 18 32.69 -4.8BankSC BKSC .60 3.0 19 22.50 15.77 2 19.80 +12.8BkofJames BOTJ .24 1.6 15 17.30 13.87 8 15.16 +1.5BkOzarks OZRK .78f 1.6 16 53.70 40.15 689 48.03 -.9BankFncl BFIN .36f 2.0 27 18.23 13.97 33 17.82 +16.2BankwellF BWFG .48 1.5 15 37.95 29.90 13 31.15 -9.3Banner Cp BANR 1.40f 2.3 20 62.75 52.07 222 60.04 +8.9sBaozun n BZUN ... ... ...cc 59.80 19.01 2162 59.86 +89.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.48 +19.2BiP10yTBear DTYS ... ... ...q 24.96 13.93 46 22.09 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 58.48 -3.3BiPTrSteep STPP ... ... ...q 35.49 29.08 4 31.84 +3.5BiPUrFlat 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 37.31 +6.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.02 +18.5BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .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 29 87.93 +36.3BassettF BSET .44 1.6 24 41.30 27.48 19 28.00 -25.5BayCom n BCML ... ... ... 24.62 22.50 15 23.53 +1.9BeacnRfg BECN ... ... 21 66.48 38.71 1855 42.05 -34.0BeasleyB BBGI .20f 1.7 4 14.40 8.55 17 11.45 -14.6BedBath BBBY .64f 3.5 6 37.49 16.52 2153 18.16 -17.4BeiGene n BGNE ... ... ...dd 202.88 36.51 242 194.79 +99.3BelFuse A BELFA .24 1.2 20 29.90 15.24 19.24 -11.8BelFuseB BELFB .28 1.4 20 33.45 17.10 17 20.10 -20.2Belleroph n BLPH ... ... ...dd 2.74 1.00 181 2.28 -11.6BellicumP BLCM ... ... ...dd 14.49 5.02 679 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.40 146 16.50 +.3Benetfoc BNFT ... ... ...dd 37.10 21.75 284 33.40 +23.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 6 2.64 -10.8Beyondsp n BYSI ... ... ... 48.49 19.55 13 26.80 -7.8Big 5Sprt BGFV .60 7.1 8 14.55 5.05 563 8.45 +11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 75 9.86 +1.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 2 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.46 +2.2sBilibili n BILI ... ... 60 15.49 9.62 6635 16.67 +48.3BioTechne TECH 1.28 .9 50 154.56 109.12 197 149.90 +15.7BioDlvry lf BDSI ... ... ...dd 3.60 1.70 392 2.45 -16.9BioHiTch n BHTG ... ... ...dd 4.55 2.68 6 3.50 -23.1sBioLifeSol BLFS ... ... ...dd 10.13 2.13 202 10.46 +74.3BioLneRx h BLRX ... ... ... 1.34 .78 112 .91 -16.5BioXcelT n BTAI ... ... ...dd 11.94 6.76 14 11.23 +1.8BioanlySys BASI ... ... 31 2.95 1.37 3 1.57 -35.9Bioblast rs ORPN ... ... ... 5.99 1.81 55 2.27 -.7Biocept rs BIOC ... ... ...dd 1.64 .17 1465 .20 -71.9sBiocryst BCRX ... ... ...dd 6.31 3.95 892 6.52 +32.8Biofront n BFRA ... ... 32 17.98 11.25 1 14.26 +17.1Biogen BIIB ... ... 18 370.57 244.28 1983 294.40 -7.6BioMarin BMRN ... ... ...dd 100.03 75.81 1213 90.60 +1.6Biomeri n BMRA ... ... ... 9.32 2.30 32 3.87 +3.5BiondVax n BVXV ... ... ... 10.75 4.60 9 6.40 +19.4BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.72 861 2.67 -8.2BioSpecif BSTC ... ... 25 53.96 38.05 11 42.74 -1.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.32 +31.1BioTelem BEAT ... ... ...cc 43.10 23.30 205 42.65 +42.6BisnCap n BCAC ... ... ... 10.05 9.67 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.85 +5.7BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.0 ...dd 8.90 1.80 233 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.78 9.52 3 9.77 +1.2 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 389 40.57 +23.7BlkRkCap BKCC .72 11.6 89 7.88 5.48 366 6.20 -.5Blckbaud BLKB .48 .5 65 116.07 81.64 332 97.80 +3.5BlkhwkNet HAWK ... ... ...cc 47.00 32.60 793 44.95 +26.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 3853 7.25 +132.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1331 21.81 +2.2sBlucora BCOR ... ... ...cc 38.95 19.05 537 38.50 +74.2BlueBird BLBD ... ... 8 24.99 15.66 132 18.75 -5.8BlueHBcp BHBK .60a 2.9 26 22.05 17.35 54 20.60 +2.5BluebBio BLUE ... ... ...dd 236.17 74.45 662 182.80 +2.6BlueknEP BKEP .58 15.8 ... 7.00 3.30 457 3.68 -27.9tBluekn pf BKEPP .72 11.3 ... 8.09 6.45 96 6.34 -18.4BlueprtM n BPMC ... ... ...dd 109.00 34.38 228 82.50 +9.4BofI Hld s BOFI ... ... 19 43.50 21.60 492 41.54 +38.9BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.70 -.5Boingo WIFI ... ... ...dd 28.34 14.33 608 21.99 -2.3Bojangles n BOJA ... ... 8 17.80 11.35 204 15.15 +28.4BonsoElec BNSO ... ... ... 4.10 1.96 0 3.20 +30.6BookingHl BKNG ... ... 29 2228.99 1630.56 342 2098.00 +20.7BorqsTch BRQS ... ... 87 10.50 4.00 6 5.20 -4.6BosOma n BOMN ... ... ... 35.49 12.15 72 23.00 -29.0BostPrv BPFH .48 2.8 19 17.25 13.95 290 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 10 24.99 -2.5BttmlnT EPAY ... ... 66 49.31 23.62 499 48.39 +39.5Boxlight n BOXL ... ... ...dd 17.40 3.00 144 6.24 +7.8Brainstorm BCLI ... ... ...dd 5.30 2.88 354 4.80 +22.4BridgeBcp BDGE .92 2.5 18 37.75 29.80 57 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.25 174 1.39 -42.6BridgBcs n BWB ... ... ... 13.87 12.60 28 12.70 +.6BridgfdFds BRID ... ... 15 21.55 11.05 2 15.10 +20.3Brightcove BCOV ... ... ...dd 10.65 5.95 149 10.35 +45.8BrghtFn n BHF ... ... ... 70.00 46.30 787 48.26 -17.7BroadcInc AVGO 7.00 2.8 ...cc 285.68 221.98 2666 249.40 -2.9BroadVis BVSN ... ... ...dd 4.50 1.77 4 1.90 -47.2BrdwyFn h BYFC ... ... 68 2.67 1.91 2 2.05 -13.1BroadwdE BWEN ... ... ...dd 5.70 2.10 33 2.56 -5.9BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 366 20.12 -9.2sBrklneB BRKL .40f 2.2 21 18.00 13.60 436 18.20 +15.9BrooksAuto BRKS .40 1.2 36 34.77 21.61 969 32.71 +37.1BrukerCp BRKR .16 .5 29 36.53 26.76 430 30.70 -10.5BrynMawr BMTC .88 1.9 29 47.65 38.75 65 47.35 +7.1Bsquare BSQR ... ... ...dd 5.84 2.90 12 3.40 -26.9BldrFstSrc BLDR ... ... 19 23.28 13.33 1276 19.49 -10.6BusinFst n BFST .08p ... 81 30.00 23.10 22 23.49 -7.0C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 6 61.10 +5.3CA Inc CA 1.02 2.9 16 37.25 30.45 2653 35.56 +6.9CAS Med CASM ... ... ...dd 1.70 .59 35 1.57 +103.9CASI Phr h CASI ... ... ...dd 8.42 .91 232 6.55 +101.5CB FnSvcs CBFV .88 2.6 23 35.00 25.10 7 34.05 +13.5CBAK Eng CBAK ... ... ... 2.35 1.20 21 1.30 -11.9CBOE Glb CBOE 1.08 1.1 40 138.54 85.86 2159 99.02 -20.5CBTX Inc n CBTX .20 .7 ... 30.87 27.00 51 29.79 +.4CDK Globl CDK .60 .9 26 76.04 59.33 1330 64.85 -9.0sCDW Corp CDW .84 1.0 28 81.66 58.57 710 81.40 +17.1CEVA Inc CEVA ... ... 26 51.80 27.35 109 34.00 -26.3CH Robins CHRW 1.84 2.1 27 100.18 63.41 942 89.43 +.4CHF Sol rs CHFS ... ... ...dd 32.60 2.50 91 2.83 -18.2CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 1 29.93 -.7CHS pfB CHSCO 1.97 7.0 ... 29.86 27.78 26 28.08 -2.6CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 10 27.21 -.5CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 30 26.70 +.9CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 19 27.64 -1.8CIM CmTr CMCT .50a 3.4 40 20.45 11.75 5 14.85 -22.3CIM CT pfL CMCTP ... ... ... 1.00 tCLPS Inc n CLPS ... ... ... 6.34 5.03 135 5.00 -9.3CM Finan CMFN 1.00 10.6 7 10.80 7.40 53 9.45 +16.0CM SevSt n CMSS ... ... ... 9.87 9.59 1 9.82 +1.8CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 13 10.30 +3.4CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 36 171.71 116.55 2422 165.49 +13.3CNBFnPA CCNE .66 2.1 17 31.46 20.91 22 30.87 +17.6CPI Crd rs PMTS ... ... ... 18.50 2.23 13 2.73 -25.6CPS Tech CPSH ... ... 33 2.20 1.04 9 1.65 -.6CRA Intl CRAI .68 1.2 29 58.74 32.86 42 55.30 +23.0CRISPR n CRSP ... ... ... 73.90 13.50 2122 73.59 +213.4CSG Sys CSGS .84 2.0 26 48.82 37.21 202 41.72 -4.8CSI Comp CCLP .75 12.6 ...dd 8.05 4.12 88 5.94 +8.6CSP Inc CSPI .44 4.6 21 18.89 8.75 6 9.56 -39.5CSW Ind n CSWI ... ... 34 50.00 34.85 103 48.75 +6.1sCSX CSX .88 1.3 10 64.82 47.99 4703 65.64 +19.3CTI BioP rs CTIC ... ... ...dd 4.99 2.45 305 4.54 +69.4CTI Inds CTIB ... ... ... 6.12 3.25 14 4.19 +2.9CUI Glbl CUI ... ... ...dd 4.35 2.44 77 2.80 +1.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 301 23.53 -.1CVD Eqp CVV ... ... 18 13.50 6.85 18 7.11 -38.8CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 112 113.91 +21.1Cadence CDNS ... ... 53 46.00 32.85 2234 42.16 +.8Cadiz h CDZI ... ... ...dd 15.65 9.65 254 12.70 -10.9CaesarStne CSTE .29e ... 32 38.45 12.50 779 15.15 -31.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 7885 12.35 -2.4CafePress PRSS ... ... ...dd 2.69 1.26 9 1.37 -25.7Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 268 48.40 +8.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.02 +14.5CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 195 12.30 +3.8CalaCvOp CHI 1.14 9.8 ...q 11.75 10.01 115 11.62 +3.8sCalaCv&Inc CCD 2.00 9.4 ...q 21.35 18.15 58 21.37 +6.5CalaGDyIn CHW .84 9.3 ...q 9.87 8.28 124 9.08 CalaGTR CGO 1.20 8.7 ...q 16.34 12.36 22 13.83 -8.2CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 226 12.49 +3.4CalAmp CAMP ... ... 46 25.45 17.52 258 21.37 -.3CalavoGr h CVGW .95f 1.1 38 98.85 65.75 199 89.00 +5.5Calithera CALA ... ... ...dd 20.05 4.85 164 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 3.80 368 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 233 18.75 -14.9CambLrn ABCD 1.36 13.6 32 13.77 4.67 122 10.03 +76.6CambrBc n CATC 1.92 2.3 ... 90.95 70.00 5 82.01 +2.8CamdnN s CAC 1.00f 2.2 23 47.41 37.10 22 46.02 +9.2Camtek h CAMT .56 7.0 12 8.60 4.17 126 7.97 +39.3CdnSolar CSIQ ... ... 6 19.09 12.24 434 16.89 +.2CancerGen CGIX ... ... ...dd 4.35 .82 34 .98 -47.0CantbryPk CPHC .28f 1.7 25 17.72 10.40 2 16.30 +.3CpStarFn n CSTR ... ... 58 22.22 16.00 24 20.37 -1.9CapellaEd CPLA 1.72 1.8 27 98.20 65.15 57 94.75 +22.4CapCtyBk CCBG .28 1.2 22 26.50 18.37 68 22.52 -1.8CapProd CPLP .32 10.3 17 4.00 2.98 296 3.11 -7.4CapSwst CSWC .99e 5.9 18 18.00 14.85 8 16.85 +1.8CapitalaF CPTA 1.00 12.1 ...cc 13.75 6.88 60 8.26 +13.5Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 2 24.73 -1.9CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 353 13.18 -1.7Capricor CAPR ... ... ...dd 4.25 .63 124 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.85 .58 658 1.62 +110.4CarGurus n CARG ... ... ...cc 40.60 25.85 1704 33.45 +11.6CaraThera CARA ... ... ...dd 28.50 11.11 1445 15.76 +28.8CarbBlk n CBLK ... ... ... 25.84 22.56 362 23.91 -.1sCarbonite CARB ... ... ...cc 38.05 18.30 325 39.15 +56.0CardiovSys CSII ... ... ... 33.11 20.58 474 30.83 +30.1Cardlytc n CDLX ... ... ...dd 22.57 11.10 121 21.31 +59.4Cardtronic CATM ... ... 13 34.90 15.80 532 26.53 +43.3CareTrust CTRE .82f 5.0 32 19.86 12.73 815 16.44 -1.9sCareDx h CDNA ... ... ...dd 11.99 .98 455 12.49 +70.2sCareerEd CECO .30f 2.0 ...dd 15.39 8.10 272 15.33 +26.9CarlyleGp CG 1.41e 6.5 9 25.90 17.15 349 21.85 -4.6CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.23 25 23.70 -6.6sCaroFin s CARO .24 .6 24 43.34 29.67 107 43.59 +17.3CarolTrBk CART ... ... 30 10.00 6.91 11 8.11 -15.1Carrizo CRZO ... ... 26 28.72 11.10 2913 25.28 +18.8CarrolsRst TAST ... ... 17 13.58 9.90 140 12.80 +5.3CarverBc lf CARV ... ... 60 11.94 2.01 58 6.04 +107.7CasaSys n CASA ... ... ...cc 34.21 13.25 500 19.00 +7.0CasellaW CWST ... ... ...dd 27.50 13.49 409 24.21 +5.2Caseys CASY 1.04 1.1 25 128.51 95.18 540 98.84 -11.7CassInfo CASS 1.04f 1.7 31 65.00 53.23 50 62.88 +8.0Catabasis n CATB ... ... ... 3.78 1.09 267 1.68 +12.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 199 24.96 +83.0CatalystPh CPRX ... ... ...dd 4.51 2.09 2010 3.83 -2.0Catasys n CATS ... ... ... 7.40 3.30 122 7.05 +88.0CathayGen CATY .96 2.2 20 45.59 34.00 517 42.93 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 35 184.80 107.05 257 202.00 +32.4Cavium CAVM ... ... ...dd 92.66 56.96 1909 84.18 +.4CecoEnv CECE .30 5.1 ... 10.69 4.00 146 5.91 +15.2Celcuity n CELC ... ... ... 22.73 11.10 25 19.20 +1.3Celgene CELG ... ... 23 147.17 74.13 6917 77.97 -25.3Celgene rt CELGZ ... ... ... 1.61 .11 30 .39 -59.8CelldexTh CLDX ... ... ...dd 3.26 .62 3733 .62 -78.3CellectBio n APOP ... ... ... 13.50 6.12 12 7.28 +4.0CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 35 .91 -33.4Cellectis n CLLS ... ... ...dd 38.85 21.25 136 30.28 +3.9CallularBio CBMG ... ... ...dd 22.75 6.00 14 16.75 +48.9Celsion rs CLSN ... ... ...dd 6.06 1.24 189 2.62 -2.2CelsiusH n CELH ... ... ... 7.00 3.42 119 4.55 -13.3Celyad n CYAD ... ... ... 64.75 25.55 12 29.84 -30.8Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.80 1.90 25 2.17 -14.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 5.03 -.5CntRsDvA CDEV ... ... ... 22.14 14.10 2863 18.58 -6.2CntrStBk CSFL .40 1.3 ... 32.27 21.77 918 31.12 +20.9CEurMed CETV ... ... ...dd 5.20 3.70 247 3.80 -18.3CentrlFedl CFBK ... ... 26 2.75 1.95 39 2.38 -13.5CentGard lf CENT ... ... 22 43.30 29.51 179 41.84 +7.5CenGrdA lf CENTA ... ... ... 41.34 28.52 367 38.94 +3.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 12 21.27 +5.4CentAl CENX ... ... 26 24.77 12.94 1159 17.15 -12.7CntyBcMA CNBKA .48 .6 ... 89.40 58.58 5 79.95 +2.2CentCas CNTY ... ... 40 9.85 6.28 93 8.73 -4.4sCeragonN CRNT ... ... ... 3.33 1.64 818 3.27 +65.2Cerecor n CERC ... ... ...dd 5.74 .42 292 4.31 +34.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1117 60.17 -10.7CerusCp CERS ... ... ...dd 6.79 2.10 1641 6.73 +99.1CescaTh rs KOOL ... ... ... 6.44 .42 266 .47 -84.3Chaisma n CHMA ... ... ...dd 2.95 1.25 14 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 15 4.36 +12.4Changyou CYOU ... ... 6 30.35 17.78 179 17.92 -27.8Chantic rs BURG ... ... ... 5.15 1.81 10 2.99 +13.7CharlsCol h CTHR ... ... ...dd 1.60 .80 38 1.14 -15.6ChartInds GTLS ... ... 54 66.20 32.04 272 64.84 +38.4ChartCm n CHTR ... ... 87 408.83 250.10 1346 266.94 -20.5CharterFn CHFN .34f 1.4 24 25.64 15.81 51 24.89 +41.9ChkPoint CHKP ... ... 20 119.20 93.76 899 96.95 -6.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.36 3.12 310 4.24 -59.4tChckPnt n CKPT ... ... ... 10.50 3.20 42 3.16 -18.6Cheesecake CAKE 1.16 2.2 17 59.98 38.34 751 52.14 +8.2ChefsWhs CHEF ... ... 56 30.32 11.85 134 27.75 +35.4Chembio CEMI ... ... ...dd 10.19 5.70 88 9.80 +19.5ChemFinl CHFC 1.12 2.0 20 59.83 43.61 349 57.25 +7.1ChemoCntx CCXI ... ... 47 15.08 5.42 212 12.79 +115.0ChemungF CHMG 1.04 2.0 25 56.83 36.74 11 52.59 +9.3Cherokee h CHKE .20 25.0 ...dd 9.35 .62 87 .80 -57.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 89 10.99 +22.1ChildPlace PLCE 2.00 1.6 29 161.65 94.95 489 128.50 -11.6Chimerix CMRX ... ... ...dd 5.94 4.17 114 4.61 -.4ChAdvCns CADC ... ... ...dd 9.75 1.55 19 2.70 -37.2ChinAutLog CALI ... ... ... 8.77 1.50 31 2.78 -13.1ChinaAuto CAAS ... ... 7 5.90 4.04 19 4.58 -4.6ChinaBio CBPO ... ... 21 116.73 71.85 414 85.14 +8.1ChinCer rs CCCL ... ... ... 4.28 1.25 44 1.60 -33.1ChiCmCr h CCCR ... ... ... 4.00 .97 27 1.27 -8.0ChiCustR n CCRC ... ... ... 23.40 10.75 193 15.49 -9.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 22 2.00 -25.4ChinaHGS HGSH ... ... 3 4.48 1.18 75 1.57 +27.9ChinInfoT h CNIT ... ... ...dd 5.20 .84 64 1.74 +17.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 202 24.33 -42.0ChinaJJ h CJJD ... ... ...dd 1.82 1.17 10 1.46 +17.7ChinLend h CLDC .32e 16.8 ... 6.24 1.66 7 1.91 -38.6 sChinaLdg s HTHT ... ... 36 44.29 18.75 3261 44.02 +21.9ChinaNRes CHNR ... ... ... 4.23 1.88 6 2.03 -24.0ChiRecy rs CREG ... ... ... 9.39 .95 550 1.80 -35.7ChnaTcF rs CNTF ... ... ... 3.60 1.75 0 1.94 -25.1ChXDPlas CXDC ... ... 3 5.00 3.55 9 3.98 -13.6ChiCache lf CCIH ... ... ...dd 4.75 .72 297 1.37 -18.9ChinaNt rs CNET ... ... ...dd 11.90 .90 138 2.79 +156.0ChipMOS IMOS 1.97e 13.5 19 21.99 13.49 49 14.58 -17.4ChromaDx n CDXC ... ... ... 7.24 2.86 298 3.33 -43.4ChrchllD CHDN 1.52f .5 36 314.60 165.30 140 304.70 +30.9ChuysHldg CHUY ... ... 31 30.73 18.00 176 29.60 +5.5CideraTh n CDTX ... ... ...dd 8.80 3.70 227 5.65 -16.9Cimpress CMPR ... ... ...cc 171.76 80.61 230 138.51 +15.5CinnFin CINF 2.12 3.0 20 81.98 68.28 443 70.10 -6.5Cinedigm rs CIDM ... ... ... 3.00 1.11 49 1.60 +6.7Cintas CTAS 1.62f .9 34 184.22 123.00 324 183.15 +17.5Cirrus CRUS ... ... 14 71.97 34.78 668 38.18 -26.4Cisco CSCO 1.32f 3.1 22 46.37 30.36 22375 42.85 +11.9CitiTrends CTRN .32 1.0 24 32.49 17.43 81 30.59 +15.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 26 2.71 -28.7Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 19 25.49 +6.2CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 13.86 +2.7CitizFst CZFC .23e .9 17 26.60 20.15 0 25.29 +5.4CitizHold CIZN .96 4.4 16 26.00 21.18 3 22.05 -4.5CitrixSy s CTXS ... ... 30 108.42 73.34 1234 106.61 +21.1CtyHld CHCO 1.84f 2.5 21 75.85 58.80 42 74.92 +11.0CivistaBcsh CIVB .28 1.1 18 24.91 18.82 119 24.40 +10.9Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 77.02 +4.2Clarus CLAR ... ... ... 8.00 5.20 33 7.45 -5.1sCleanEngy CLNE ... ... ...dd 3.05 1.31 5094 3.11 +53.2ClearOne CLRO .28 4.7 ...dd 10.20 5.65 3 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.89 2 29.63 +6.4ClrDvStr n YLDE ... ... ... 29.07 25.33 27.68 +.1Cleareld CLFD ... ... 25 15.30 10.95 40 11.05 -9.8sClearsBio n CLSD ... ... ...dd 15.06 5.30 582 14.54 +107.7ClearSign CLIR ... ... ...dd 4.70 1.65 42 2.00 -44.4ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 194 14.61 -23.0CleBio hrs CBLI ... ... ...dd 4.36 2.24 19 2.76 -31.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 995 47.48 -30.2CoDiagn n CODX ... ... ... 6.85 1.45 6412 3.34 +26.5sCoBizFncl COBZ .40f 1.8 35 22.06 15.55 98 22.25 +11.3CoStar CSGP ... ... 87 396.59 242.76 137 380.86 +28.3CoastwayB CWAY ... ... 74 27.60 19.55 25 27.40 +29.2CocaBtl COKE 1.00 .8 33 249.54 125.56 54 129.29 -39.9CocrystP n COCP ... ... ... 6.45 1.61 37 2.39 -48.1CodaOct n CODA ... ... ... 6.56 3.28 16 3.75 -21.4sCodexis CDXS ... ... ...dd 14.45 3.95 302 14.50 +73.7CdrsVlly CVLY .62b 2.0 18 33.46 22.82 9 30.32 +10.1CoffeeH JVA ... ... ...dd 4.90 3.65 7 4.22 -.9CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 209 51.30 +13.2Cognex s CGNX .18 .4 35 72.99 39.90 1343 46.41 -24.1CognizTch CTSH .80 1.1 24 85.10 65.59 3437 75.69 +6.6CohBar n CWBR ... ... ... 6.97 4.44 82 5.84 +17.5Coherent COHR ... ... 24 329.00 157.47 1003 171.17 -39.3CoherusBio CHRS ... ... ...dd 23.24 8.05 504 15.50 +76.1Cohu COHU .24 1.0 32 26.17 15.55 280 24.25 +10.5CollPlant n CLGN ... ... ... 8.99 4.70 5.48 -38.8CllctUnv CLCT .70 4.8 11 30.82 13.50 48 14.59 -49.1Collegium n COLL ... ... ...dd 29.90 8.01 447 23.46 +27.1Colliers CIGI .10 .1 25 78.60 46.60 33 73.40 +21.6ColonyBk CBAN .20 1.3 16 19.50 11.10 6 16.00 +9.6ColBnkg COLB 1.04f 2.4 22 48.06 35.67 206 42.82 -1.4ColumFn n CLBK ... ... ... 17.73 15.30 289 16.88 +9.5sColuSprtw COLM .88 1.0 30 88.86 53.39 245 88.55 +23.2Colmbus CMCO .20f .5 ...cc 44.55 23.91 358 41.75 +4.4Comcast s CMCSA .76 2.4 15 44.00 30.43 17298 31.48 -21.1CommScpe COMM ... ... 30 41.60 26.29 1295 29.41 -22.3CmcBMO CBSH .94f 1.4 20 66.26 49.43 567 65.29 +16.9CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 15 25.54 -3.1CmclVehcl CVGI ... ... 34 13.90 5.55 212 8.16 -23.7CommSys JCS .16 4.0 ...dd 4.87 3.18 17 3.96 +11.2sCmtyBkTr ESXB ... ... 25 9.85 7.65 33 9.80 +20.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 36.96 -3.5CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 194 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 29 51.40 +9.1CmtyWest CWBC .20f 1.8 17 12.97 9.95 1 11.40 +7.0CommVlt CVLT ... ... ... 71.45 48.35 413 68.45 +30.4Compugn CGEN ... ... ...dd 5.15 2.25 287 3.60 +44.0CmptrPr CPSI .40 1.2 52 36.15 27.60 173 32.95 +9.7CmpTask CTG .24 3.3 ... 9.62 4.90 41 7.25 +42.2CmstkH rs CHCI ... ... ... 6.58 1.20 198 3.41 +100.6Comtech CMTL .40 1.3 30 32.94 13.95 109 31.16 +40.9ConatusPh CNAT ... ... ...dd 7.95 3.22 324 3.83 -17.1ConcertPh CNCE ... ... ...dd 30.71 11.88 149 20.30 -21.5ConcrdInt g CXRX .30 107.1 1 1.80 .25 192 .28 -57.4Conformis n CFMS ... ... ...dd 5.73 1.15 292 1.36 -42.9ConiferH n CNFR ... ... ...dd 7.45 5.00 2 5.85 +.9Conmed CNMD .80 1.2 24 69.55 47.41 132 68.99 +35.4Conns CONN ... ... ...cc 37.80 16.00 587 24.30 -31.6ConnectOne CNOB .30 1.1 24 31.40 21.04 75 26.85 +4.3ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 97 64.66 +12.6ConsolCom CNSL 1.55 13.6 ... 22.17 10.31 459 11.38 -6.6ConsolWtr CWCO .34 2.6 39 15.35 11.20 54 13.18 +5.3ConstAlph n CNAC ... ... ... 9.98 9.55 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.94 +7.4ConstAl rt CNACR ... ... ... .95 .25 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 10.86 129 12.12 +.2ConsuPtf CPSS ... ... 5 4.91 3.27 26 3.72 -10.4ContraFect CFRX ... ... ... 2.31 .80 96 1.94 +92.1ContraV rs CTRV ... ... ... 6.60 1.64 360 1.88 -34.7Control4 CTRL ... ... 41 35.99 17.92 253 25.11 -15.6ConvrgOn n CVON .02p ... ... 10.83 8.01 63 8.91 -10.7ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 56.78 30.30 2415 56.16 +30.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 290 6.00 -15.5Corcept CORT ... ... 19 25.96 10.40 1240 19.69 +9.0CoreMrk s CORE .40 2.1 24 38.20 17.10 304 19.31 -38.9Corium CORI ... ... ...dd 13.93 6.77 276 8.25 -14.2sCorOnDem CSOD ... ... ...dd 49.73 33.24 852 49.92 +41.3CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 44.81 44 54.60 +3.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 112 13.24 +27.8Costco COST 2.28f 1.1 31 201.77 150.00 2371 199.64 +7.3CountrP rs CPAH ... ... ...dd 7.30 1.75 11 2.69 -16.2CountyBcp ICBK .28 1.0 17 33.94 23.30 5 27.96 -6.0CoupaSft n COUP ... ... ... 55.10 28.52 463 52.87 +69.3Covenant CVTI ... ... 34 33.36 15.86 155 31.03 +8.0CowenInc s COWN ... ... 40 18.25 11.63 251 14.95 +9.5Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 11 25.51 -.7CrackerB CBRL 5.00f 3.1 17 179.12 141.75 346 159.99 +.7CraftBrew BREW ... ... 34 20.40 16.40 94 19.85 +3.4Cray Inc CRAY ... ... 68 28.60 17.20 395 25.30 +4.5CreditAcc CACC ... ... 16 377.82 210.65 115 353.11 +9.2CSVixMd rs TVIZ ... ... ...q 18.35 7.93 7 9.68 +7.9CSVixSh rs TVIX ... ... ...q 25.61 4.63 33572 5.38 -2.9CSVixST rs VIIX ... ... ...q 23.92 10.84 48 15.46 +31.2CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 7 7.63 -3.4CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 7 8.86 -1.9CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 100 24.36 +3.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 32 43.86 +.6CS VS3xGld UGLD ... ... ...q 12.72 9.19 571 10.60 -4.8CSVSVixMT VIIZ ... ... ...q 8.53 5.70 2 6.61 +9.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 192 72.91 -17.8CrS Crd n USOI 3.08e 10.7 ... 33.00 21.21 1 28.76 +7.9CS VSSilv USLV ... ... ...q 14.96 9.03 1780 9.97 -14.1Cree Inc CREE ... ... ...dd 48.00 20.50 1919 47.21 +27.1Cresud CRESY .45e 2.7 ... 23.69 15.53 115 16.75 -24.2Criteo SA CRTO ... ... 19 55.70 21.00 741 24.47 -6.0sCrocs CROX ... ... ...dd 17.45 6.62 751 17.84 +41.1CronosGp n CRON ... ... ... 10.39 5.12 2753 6.38 -16.3CrssCtryHl CCRN ... ... 22 14.65 9.07 107 12.32 -3.4CrownCfts CRWS .32 5.3 12 8.05 5.40 36 6.00 -7.0CryoPrt wt CYRXW ... ... ... 6.77 .00 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 12.55 3.08 739 12.67 +47.5Ctrip.com s CTRP ... ... 27 60.65 40.13 3755 45.14 +2.4CueBioph n CUE ... ... ... 17.99 10.30 17 13.06 +12.3CumbldPh CPIX ... ... ...dd 7.96 5.53 10 5.96 -19.0Curis rs CRIS ... ... ... 11.35 2.07 870 2.28 -34.9Cutera CUTR ... ... 41 56.05 21.90 233 40.80 -10.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.95 +1.0CybrOpt CYBE ... ... 87 25.69 11.35 39 16.45 +9.7sCyberArk CYBR ... ... 84 60.59 39.34 532 60.97 +47.3Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.72 1.28 44 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 4.13 416 11.48 +24.8CypSemi CY .44 2.6 28 18.87 12.50 3503 16.62 +9.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 28 2.80 +12.0CyrusOne CONE 1.84 3.3 86 65.73 43.49 634 55.30 -7.1CytRx rs CYTR ... ... ... 5.99 1.24 149 1.31 -22.5Cytokinetic CYTK ... ... ...dd 15.95 6.75 176 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 13.00 261 25.61 +21.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 202 2.55 -15.6sCytosorbnt CTSO ... ... ... 11.55 3.30 297 11.45 +76.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 50 23.30 -5.3DFB Hlt n DFBH ... ... ... 9.70 9.70 35 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 72 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 4.99 1 5.50 -10.7sDMC Globl BOOM .08 .2 ...dd 44.65 12.40 183 45.05 +79.8DNB Fncl DNBF .28 .8 15 37.15 30.00 3 35.70 +5.9DSP Gp DSPG ... ... ...cc 13.95 10.80 114 12.80 +2.4DXP Ent DXPE ... ... 41 43.21 24.86 87 40.79 +37.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.85 -1.5tDaktronics DAKT .28 3.4 36 10.86 8.54 1160 8.19 -10.4DareBio rs DARE ... ... ... 12.40 .74 157 1.12 -48.2DarioHlth DRIO ... ... ... 3.64 1.32 145 1.46 -8.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 22 9.55 +3.1Daseke n DSKE ... ... ... 14.52 8.16 426 9.59 -32.9Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 93 6.96 -42.2Datawatch DWCH ... ... ...dd 12.65 7.40 80 9.10 -4.2DaveBuster PLAY ... ... 15 73.48 37.85 1254 41.45 -24.9DavidsT g n DTEA ... ... ...dd 6.45 3.20 1 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.76 8 23.88 -.3DavSelEq n DUSA ... ... ... 25.32 20.55 4 23.93 +2.3DavSelW n DWLD ... ... ... 28.88 21.90 28 26.66 +1.6DawsonGeo DWSN .05p ... ...dd 8.11 3.52 42 7.09 +49.8Deciphera n DCPH ... ... ... 29.98 15.15 114 26.73 +17.9DelFriscos DFRG ... ... ...dd 18.85 11.70 152 13.65 -10.5DelTaco TACO ... ... 10 15.99 10.00 238 12.21 +.7DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 440 .90 -17.4DeltaTch h DELT ... ... ... 4.70 .91 67 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 219 20.73 +32.5Dennys DENN ... ... 28 17.75 10.87 713 15.49 +17.0Dentsply XRAY .35 .8 ...dd 68.98 44.21 3225 45.45 -31.0Depomed DEPO ... ... ...dd 11.27 4.31 793 6.41 -20.4Dermira DERM ... ... ...dd 31.59 6.98 886 8.70 -68.7sDescSys DSGX ... ... 92 31.23 23.40 60 31.40 +10.6DestMatrn DEST .80 24.8 ...dd 4.98 1.02 134 3.23 +8.8Dest XL DXLG ... ... ...dd 2.75 1.45 731 1.65 -25.0Deswell DSWL .28 9.0 ...dd 3.64 1.92 2 3.10 +14.0Determine DTRM ... ... ...dd 3.93 1.23 36 1.72 -4.4sDexCom DXCM ... ... ...dd 88.60 42.62 487 87.49 +52.4DiamHill DHIL 7.00e ... 14 219.90 183.34 20 199.80 -3.3DiambkEn FANG .13p ... 24 138.14 82.77 1603 122.80 -2.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 447 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 210 13.99 +54.9DifferBr rs DFBG ... ... ...dd 2.20 .70 20 .98 +3.6DiffusP hn DFFN ... ... ...dd 3.08 .42 115 .49 -58.9DigiIntl DGII ... ... 43 12.50 8.50 85 11.90 +24.6Digimarc DMRC ... ... ...dd 41.75 22.85 76 29.30 -18.9Digirad DRAD .22 13.8 ...dd 4.45 1.25 58 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 47 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 1242 1.81 +1.1DimeCBc DCOM .56 2.7 20 22.65 17.75 124 20.45 -2.4Diodes DIOD ... ... 36 35.36 23.51 368 34.18 +19.2DiscIncA DISCA ... ... 11 27.92 15.99 5103 21.40 -4.4DiscIncB 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/Thursday, May 31, 2018

PAGE 41

DiscIncC DISCK ... ... 10 27.15 14.99 4446 19.94 -5.8DishNetw h DISH ... ... 14 66.50 28.93 3223 29.93 -37.3Diversicre DVCR .22 3.2 18 12.25 6.45 4 6.90 -31.1DivrsRest SAUC ... ... 2 3.54 1.12 45 1.15 -28.1DixieGrp DXYN ... ... ...dd 5.21 2.40 52 2.45 -36.4sDocuSign n DOCU ... ... ... 49.33 37.00 831 49.99 +25.8DgssInt A n DOGZ ... ... ... 6.40 3.55 116 4.49 -23.9DollarTree DLTR ... ... 13 116.65 65.63 3285 96.35 -10.2DolphnEnt n DLPN ... ... ... 5.77 2.47 10 3.14 -12.8DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 32 14.00 -19.1DonegalB DGICB .50f 3.7 26 15.91 12.85 0 13.45 -11.6sDorchMin DMLP 1.41e 6.9 20 20.35 13.90 82 20.45 +34.5Dorman DORM ... ... 21 86.32 56.36 114 65.50 +7.1DovaPh n DOVA ... ... ... 37.00 16.98 413 22.65 -21.4DragVic n LYL ... ... ... 14.99 3.09 34 3.93 -9.9DrprOkw n DOTA ... ... ... 10.00 9.71 4 10.00 +2.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.42 104 1.58 -61.3Dropbox n DBX ... ... ... 34.83 27.75 1495 30.47 +7.0DryShips s DRYS .14e ... 1 98.88 .98 983 3.91 +10.8DuluthH n DLTH ... ... 23 21.77 15.13 143 17.26 -3.3Dunkin DNKN 1.39 2.2 27 68.45 50.89 1281 64.18 -.4DurectCp DRRX ... ... ...dd 2.55 .75 409 1.96 +112.6Dynasil DYSL ... ... 8 2.06 1.09 6 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 6 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 5.35 1484 15.95 -14.7E -:E-Trade ETFC ... ... 25 66.07 34.00 2334 63.63 +28.4eBay s EBAY ... ... 25 46.99 33.89 7880 37.85 +.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 72 26.25 -2.6EDAP TMS EDAP ... ... ... 3.85 2.07 70 2.29 -20.2eHealth EHTH ... ... ...dd 28.59 13.61 124 20.54 +18.2EMC Inc s EMCI .88 3.4 18 32.19 24.51 15 25.79 -10.1ENDRA n NDRA ... ... ... 5.88 1.72 10 2.02 -58.4ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 142 1.15 +32.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 14 15.70 +.2EtfLonCanc CNCR ... ... ... 32.32 21.09 12 28.11 +18.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.83 -1.0EtfValidea VALX ... ... ...q 30.40 26.27 0 29.96 +3.3IsectPsGr ef PMPT ... ... ... 28.26 24.69 0 27.02 -.8sEVO Pay n EVOP ... ... ... 20.18 19.00 1159 20.57 +8.1tEXFO g EXFO ... ... ...dd 5.40 3.35 18 3.43 -21.1eXp Wrld n EXPI ... ... ...dd 19.00 15.01 35 16.68 +8.4EagleBncp EGBN ... ... 18 69.80 46.20 82 61.50 +6.2EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 505 5.69 +27.0EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5EaglePhm EGRX ... ... 33 84.20 45.05 175 66.94 +25.3EstWstBcp EWBC .80 1.1 21 72.72 52.86 886 70.48 +15.9EastrAcq n EACQ ... ... ...cc 10.30 9.25 1 10.25 +1.5EastrAc 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 5 30.70 +17.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 6.81 +69.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +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 24 87.50 52.80 233 75.40 -4.9Echelon rs ELON ... ... ...dd 6.98 4.07 1 4.45 -19.7EchoGLog ECHO ... ... 66 32.95 13.00 267 27.85 -.5EchoStar SATS ... ... 14 62.50 47.32 160 47.59 -20.6Eco-StimE ESES ... ... ...dd 1.74 .76 162 .80 -36.5EcologyEn EEI .40 3.1 ...dd 14.45 10.25 5 13.00 +23.8EdgeTher n EDGE ... ... ...dd 17.77 .84 950 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 80 5.42 -13.1EditasM n EDIT ... ... ...dd 45.02 13.12 1038 37.93 +23.4EducDevel EDUC .40f 1.8 37 27.93 7.05 85 21.65 +14.2eGain EGAN ... ... ...dd 13.15 1.45 300 12.35 +135.2EgaletCp EGLT ... ... ...dd 3.47 .42 294 .44 -55.8EigerBio rs EIGR ... ... ...dd 18.00 6.10 155 13.75 -1.48Point3E n CAFD 1.12 9.1 13 15.92 11.69 250 12.28 -19.3EksoBio n EKSO ... ... ...dd 4.77 .99 295 1.63 -23.5ElPolLoc h LOCO ... ... 67 14.85 9.05 243 10.80 +9.1ElbitIm rs EMITF ... ... ... 3.42 1.90 2 2.09 -26.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 218 119.76 -10.2sEldorRsts ERI ... ... 59 45.00 18.80 1088 45.35 +36.8ElectSci ESIO ... ... 9 27.72 7.50 515 20.10 -6.2ElectroSen ELSE ... ... 32 5.24 2.96 2 3.83 -5.4ElectArts EA ... ... 29 134.61 99.63 1383 131.37 +25.0EFII lf EFII ... ... ... 50.98 25.28 309 33.73 +14.2ElectrAc n ELEC ... ... ... 11.46 10.00 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 9.00 -15.1ElmiraSB ESBK .92b 4.5 17 21.10 18.90 6 20.45 EloxxPh n ELOX ... ... ... 16.32 11.11 43 14.11 +23.8EltekLtd rs ELTK ... ... ... 8.95 2.65 8 4.29 +5.1sEmclaireF EMCF 1.12 3.2 18 35.72 26.50 1 34.84 +14.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 269 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 14 5.49 +56.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 16 23.00 -14.8EnantaPh ENTA ... ... 56 108.00 29.46 194 99.34 +69.3EncoreCap ECPG ... ... 11 52.00 35.30 328 39.95 -5.1EncorW WIRE .08 .2 16 58.70 37.30 63 49.75 +2.3Endo Intl ENDP ... ... ...dd 14.15 5.27 3188 6.45 -16.8Endocyte ECYT ... ... ...dd 14.86 1.17 986 14.30 +234.1Endologix ELGX ... ... ...dd 6.50 3.75 746 5.64 +5.4EndurIntl EIGI ... ... ...dd 9.50 6.95 277 9.00 +7.1Energous WATT ... ... ...dd 33.50 6.91 339 18.13 -6.8EngyFocus EFOI ... ... ...dd 3.48 1.51 29 2.39 -2.4EnrgyRec ERII ... ... ...cc 11.30 6.13 252 8.33 -4.8EnrgXXi hn EGC ... ... ...dd 27.16 3.41 365 7.31 +27.4sEnphase ENPH ... ... ...dd 6.12 .70 3743 6.23 +158.5sEnsignGp s ENSG .18 .5 30 36.24 18.00 242 36.90 +66.2EnstarGp ESGR ... ... 18 237.30 180.50 39 204.90 +2.1EntegraFn ENFC ... ... 24 30.70 22.00 10 28.45 -2.7Entegris ENTG .28 .8 30 38.25 21.78 680 35.35 +16.1sEntBcpMA EBTC .58 1.4 23 39.25 29.10 28 41.28 +21.2EntFinSv EFSC .44 .8 19 55.35 36.65 121 54.40 +20.5Epizyme EPZM ... ... ...dd 21.40 9.30 359 17.90 +42.6ePlus s PLUS ... ... 24 97.75 67.65 75 91.75 +22.0Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 604 401.29 -11.5EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.45 -4.1EqtyBcsh n EQBK ... ... 26 40.99 29.57 39 40.19 +13.5Ericsson ERIC .13e 1.8 ... 8.05 5.52 2060 7.26 +8.7ErieInd ERIE 3.36 3.0 28 129.73 106.63 34 113.10 -7.2ErytechP n ERYP ... ... ... 30.56 17.50 3 18.99 -13.8Escalade ESCA .50 3.5 15 14.50 11.45 12 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 30.95 649 36.67 -44.3EsqFnHld n ESQ ... ... ... 25.92 14.51 16 25.01 +26.7EssaPh gs EPIX ... ... ... 46.80 2.00 39 3.61 -17.6Essendant ESND .56 3.9 ...dd 18.30 7.20 378 14.32 +54.5EstreAm n ESTR ... ... ... 13.38 8.39 5 10.07 +16.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 47 31.83 13.12 2216 31.71 +55.1EuroTech CLWT ... ... ... 8.45 2.00 163 4.14 +25.1Euronet EEFT ... ... 19 101.07 70.67 514 81.66 -3.1Euroseas xd ESEAV ... ... ... Euroseas rs ESEA ... ... ... 2.73 1.21 37 2.45 +43.9EveloBio n EVLO ... ... ... 16.43 15.50 82 15.69 -3.4Ever-Glory EVK ... ... 8 4.50 1.96 5 4.20 +78.7sEverbrdg n EVBG ... ... ...dd 45.60 21.56 680 46.00 +54.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 208 7.67 +2.3EvineLive EVLV ... ... ... 1.62 .76 438 1.11 -20.7EvofemBio EVFM ... ... ...dd 12.56 .30 168 3.79 +94.4Evogene EVGN ... ... ...dd 5.75 2.66 24 3.05 -.7EvokePhm EVOK ... ... ...dd 4.09 1.85 99 2.94 +30.1sEvolus n EOLS ... ... ...dd 28.38 6.75 576 24.59 +113.8EvolvgSys EVOL .44 13.3 9 5.85 3.16 6 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 340 6.81 -18.9ExactSci h EXAS ... ... ...dd 63.60 31.04 6458 58.58 +11.5ExelaTch n XELA ... ... ...dd 10.00 4.15 77 4.52 -12.2Exelixis EXEL ... ... 26 32.50 18.03 3173 20.81 -31.5ExlSvcHld EXLS ... ... 41 64.34 51.70 108 57.00 -5.6Expedia EXPE 1.20 1.0 54 161.00 98.52 1127 118.01 -1.5sExpdIntl EXPD .90f 1.2 26 74.23 51.96 1736 75.38 +16.5sExponent s EXPO 1.04 1.0 60 97.75 56.95 107 99.40 +39.8ExpScripts ESRX ... ... 10 85.07 55.80 2694 76.21 +2.1sExtrOilGs n XOG ... ... ... 17.00 10.28 3522 17.25 +20.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 3102 8.64 -31.0EyePtPh EYPT ... ... ...dd 2.88 .93 435 2.18 +101.9EyegatePh EYEG ... ... ... 1.99 .29 331 .57 -46.6Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 7.93 -20.1Ezcorp EZPW ... ... 16 15.10 7.55 511 12.35 +1.2F -:F5 Netwks FFIV ... ... 23 176.33 114.63 548 173.16 +32.0FAT Br n FAT .12p ... ... 13.99 5.54 9 6.97 -21.9FC GlbRlty FCRE ... ... ... 1.68 .65 32 .78 -14.3FFBW n FFBW ... ... ... 12.50 10.30 7 11.01 -.1FLIR Sys FLIR .64 1.2 32 55.67 33.95 637 54.06 +16.0FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 38.11 +4.4FNCB Bc n FNCB .04p ... ... 10.00 8.75 1 9.29 +.4FRP Hldgs FRPH ... ... 20 59.95 41.90 21 59.20 +33.8FS Bncp FSBW .56f 1.0 13 60.00 42.77 12 58.07 +6.4FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.20 +1.2FTD Cos FTD ... ... ...dd 20.65 3.46 173 6.04 -16.0Facebook FB ... ... 35 195.32 144.56 13622 187.67 +6.4FDaves DAVE ... ... ...dd 9.65 3.38 68 6.90 +5.3Fanhua FANH .52e 1.8 49 33.81 8.21 154 28.77 +33.1FarmerBrs FARM ... ... ...dd 35.05 23.60 88 29.65 -7.8FarmMer s FMAO .52 1.3 22 46.00 24.44 11 41.14 +.8FarmCB FFKT .50 .9 22 54.35 32.60 21 53.70 +39.5FarmersNB FMNB .28 1.8 19 15.95 12.80 33 15.80 +7.1FaroTech FARO ... ... ...dd 65.35 32.25 91 54.40 +15.7Fastenal FAST 1.48 2.8 25 58.74 39.79 1358 52.68 -3.7FateThera FATE ... ... ...dd 14.45 2.52 386 10.99 +79.9Fauquier FBSS .48 2.3 41 22.25 17.24 5 20.70 -5.5FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.36 +1.1sFedNatHld FNHC .32 1.4 21 23.10 9.78 163 23.41 +41.3FenncPhr n FENC ... ... ... 14.99 7.55 202 11.69 +16.7Ferrogl n GSM .16 1.5 ... 17.61 10.00 1011 10.44 -35.6Fibrocll rs FCSC ... ... ... 23.18 2.39 224 2.57 -19.7FibroGen FGEN ... ... ...dd 63.00 25.35 414 52.70 +11.2FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.25 +21.7FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 27 293.29 +8.2FidelSo LION .48 2.0 16 24.96 20.28 85 24.57 +12.7FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 129 14.43 -4.9FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 5 25.25 +1.0FiestaRst FRGI ... ... ...dd 27.90 15.50 257 24.95 +31.3FifthThird FITB .64 2.1 9 34.67 23.20 11183 30.60 +.9FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 73 27.37 -4.051job JOBS ... ... ...dd 109.76 42.57 524 108.09 +77.6FinTcII n FNTE ... ... ... 11.76 9.70 0 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 1067 44.75 +47.7FnclInst FISI .96 3.0 16 34.10 25.65 88 31.95 +2.7Finisar FNSR ... ... 13 28.99 14.25 3536 16.27 -20.0FinLine FINL .46 3.4 30 15.28 6.90 1654 13.59 -6.5FinjanH FNJN ... ... 3 4.06 1.66 147 2.89 +33.8FireEye FEYE ... ... ...dd 19.36 13.40 2988 16.65 +17.3FstBcpME FNLC .96 3.3 17 32.33 25.00 11 29.17 +7.1FtBcpNC FBNC .40f 1.0 24 41.89 27.50 97 41.79 +18.4FstBcMiss FBMS .20f .6 21 35.40 26.05 41 34.75 +1.6FstBkNJ FRBA .12 .9 30 14.95 11.15 13 13.70 -1.1FstBusey rs BUSE .80f 2.5 22 32.88 27.33 99 32.20 +7.5FBusnFn s FBIZ .56 2.2 19 26.95 20.57 14 25.79 +16.6FrstCap FCAP .92 2.5 18 43.02 29.81 5 36.50 -.7FtChoBc n FCBP ... ... ... 29.64 27.17 5 28.35 +2.2FCtzBA FCNCA 1.40 .3 22 463.44 323.74 46 438.32 +8.8FCmtyBsh FCBC .72a 2.1 22 34.51 24.02 48 34.38 +19.7FCmtyCp FCCO .40 1.7 23 24.87 18.90 19 23.10 +2.2FtConnBcp FBNK .68f 2.6 19 28.50 23.25 38 25.80 -1.31stCnstBn FCCY .24 1.1 17 22.53 16.15 14 21.05 +15.0sFstDeFn FDEF 1.20 1.9 16 63.11 47.01 17 62.70 +20.6FFnclOH FFBC .76 2.4 21 32.60 22.80 360 31.85 +20.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 54.10 37.31 191 53.45 +18.6FstFnIN THFF 1.02 2.3 19 52.35 39.55 24 43.50 -4.1 FstFnNwst FFNW .32f 1.8 19 17.99 13.13 58 17.32 +11.7FstFound s FFWM ... ... 23 19.84 15.06 96 19.23 +3.7FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 4 27.36 +9.4FsHawaii n FHB .96 3.3 ... 32.36 26.30 747 29.21 +.1FIntntBcp INBK .24 .7 15 42.40 25.48 28 35.45 -7.1FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.48 -3.9FstIntBc A FIBK 1.12 2.5 20 44.41 33.33 226 44.05 +10.0FstMerch FRME .88f 1.9 20 47.15 37.09 101 46.01 +9.4FstMidIll FMBH .68a 1.8 16 42.03 30.01 51 37.76 -2.0FMidBc FMBI .44 1.7 20 26.92 20.50 560 26.39 +9.9FstNwBc n FNWB ... ... 45 18.35 15.04 19 16.20 -.6FstSavFin FSFG .60 .9 18 80.01 49.31 1 68.50 +20.1FstSolar FSLR ... ... 42 81.72 35.33 1214 69.04 +2.31stSource SRCE .96f 1.8 20 54.65 44.33 39 53.68 +8.6FTNDXTc QTEC .58e .7 ...q 83.42 61.64 170 79.02 +9.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 29.75 +1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.23 +1.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 9 34.94 -2.2FT Europe FEP .65e 1.6 ...q 42.49 34.45 210 39.80 +1.9FT LatAm FLN 2.01e 10.7 ...q 23.27 18.52 13 18.80 -7.9FT Brazil FBZ 1.62e 12.0 ...q 18.24 13.27 6 13.51 -13.0FT China FCA .68e 2.2 ...q 34.79 22.73 3 31.51 +6.1FT Japan FJP .77e 1.3 ...q 63.38 51.72 8 58.16 -2.9FT SKorea FKO .59e 2.1 ...q 32.08 26.10 24 28.08 -4.9FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 326 62.96 +.9FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 230 27.69 -.8FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 4 50.04 -2.3FT Canada FCAN .29e 1.1 ...q 27.35 22.09 13 26.85 +1.2FT UK FKU 1.57e 3.8 ...q 43.18 35.33 4 41.79 +4.8FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 2 51.82 -1.7FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 42.59 +.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 36.02 30 41.41 -4.5FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 43.49 -2.0FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 140 43.93 +.1FstT BICK BICK .34e 1.2 ...q 33.60 25.37 4 28.65 -5.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.69 -1.5FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.96 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.50 -2.5FTNsdGrid GRID .19e .4 ...q 53.73 42.71 2 51.63 +1.2FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 98 18.46 -2.9FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 43 36.45 +3.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 304 51.24 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.42 4 17.85 -4.2FT BuyInc FTHI .96 4.3 ...q 24.00 21.27 3 22.36 -4.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 13 49.09 -4.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.00 3 22.38 -2.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 416 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 232 30.33 +1.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 76 30.22 +5.5FT DWF5 FV .18e .6 ...q 31.03 24.61 239 29.96 +8.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 20 26.87 -2.0FT AI Rob n ROBT .07p ... ... 30.12 28.50 4 29.85 +3.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 2 21.53 -.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 22.44 +4.3FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.17 +2.1FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.00 +1.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.32 -1.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.61 2 24.83 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 14 34.43 +13.7FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 21.51 +.3FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 12 21.57 +.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 52 24.88 +17.8FTNaFood ef FTXG .32e 1.7 ... 21.28 19.18 2 19.31 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 162 29.65 +1.0FTDorW n FVC .17e .6 ... 28.96 22.93 30 27.92 +8.8FT DWInt IFV .32e 1.5 ...q 24.24 19.36 130 21.90 -1.6FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 23 39.10 -7.3FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.15 -.7FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.50 2 60.17 -.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 36 64.09 FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 17 71.31 +1.2FT RivEur RFEU .95e 1.5 ... 70.58 60.56 6 65.09 -.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.20 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 105 51.80 +1.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 4 49.25 +1.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.27 7 20.38 +.4FTrTUSAlp TUSA .24e .7 ...q 34.93 29.25 2 34.48 +4.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.17 +1.4FTCloudC SKYY .13e .2 ...q 52.76 38.44 423 52.31 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.36 1 39.66 -6.0FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.42 -2.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 12.62 +1.9FT Cybersc CIBR .03e .1 ...q 27.37 20.59 188 26.54 +14.7FTIntlIPO FPXI .28e .8 ...q 39.87 31.08 4 36.20 +2.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 127 48.00 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 66 47.33 -2.6FT GlbCmd FTGC .26e ... ...q 21.88 18.97 214 21.73 +4.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 40 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 60.44 +4.3FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 94 56.77 +8.3FTSmartph FONE .86e 1.7 ...q 55.89 47.30 3 51.00 -2.3FstUSBcsh FUSB .08 .7 33 14.38 10.52 3 11.03 -13.8FstUtdCp FUNC .36f 1.8 19 22.90 14.45 9 20.55 +18.1First LI s FLIC .60 2.4 10 33.50 23.30 239 25.45 -10.7FsthdTech SVVC ... ... ...q 12.74 7.29 9 11.89 +32.7FstSvc n FSV .54 .8 38 74.49 60.64 48 70.72 +1.1Fiserv s FISV ... ... 35 74.46 59.85 1667 72.75 +11.0FiveBelow FIVE ... ... ...cc 78.28 44.30 755 71.96 +8.5FivePrime FPRX ... ... ...dd 48.87 15.66 343 18.02 -17.8FiveStar FVE ... ... ...dd 1.90 1.05 78 1.40 -6.7Five9 FIVN ... ... ...dd 34.99 19.53 698 34.10 +37.1Flex Ltd FLEX ... ... 14 19.71 12.93 4083 14.11 -21.6FlexPhm n FLKS ... ... ...dd 8.98 2.68 46 3.76 +7.7FlxGlbImp ESGG ... ... ... 101.95 85.30 47 96.14 +1.2FlxUS Imp ESG ... ... ... 70.00 56.50 0 64.73 +1.7FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.05 -2.4FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 34.47 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 1 50.50 -7.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.29 -3.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.21 -1.5FlexSh n FPAY ... ... ... 6.56 2.63 9 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 559 26.65 +6.4Flexstl FLXS .88 2.3 ... 57.79 34.74 30 38.73 -17.2Fluent Inc FLNT ... ... ... 6.95 2.05 122 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 118 5.76 -2.2FlushFn FFIC .80f 3.0 19 31.45 24.59 60 27.05 -1.6Foamix FOMX ... ... ... 7.45 4.15 86 5.29 -12.0Fonar FONR ... ... 11 33.90 21.10 39 27.10 +11.3ForeScTc n FSCT ... ... ...dd 37.81 21.56 607 29.85 -6.4ForshtAut n FRSX ... ... ... 11.70 2.44 15 2.84 -29.5FormFac FORM ... ... 36 18.65 11.10 424 13.60 -13.1FormulaSy FORTY .68e 1.8 ... 45.65 32.55 1 37.50 -7.5ForrestR FORR .80 1.9 55 47.75 36.95 35 42.60 -3.6Forterra n FRTA ... ... 52 12.30 3.02 166 8.80 -20.7sFortinet FTNT ... ... ...cc 60.95 35.44 1305 61.18 +40.0FortressBio FBIO ... ... ...dd 5.54 3.02 152 3.29 -17.5FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 1 22.77 +.1ForwrdA FWRD .60 1.0 27 64.80 49.88 130 60.67 +5.6Forward h FORD ... ... 26 4.45 1.02 34 1.53 +24.4ForwdPh FWP 23.12e ... ... 9.70 1.63 71 2.69 -26.9sFossil Grp FOSL ... ... ...dd 21.33 5.50 1386 21.49 +176.6Foster FSTR .16 .7 ...dd 30.30 17.00 31 24.30 -10.5sFndtnMed FMI ... ... ...dd 93.65 31.70 610 99.15 +45.4FoxFactory FOXF ... ... 29 46.80 31.15 116 39.70 +2.2Francesca FRAN ... ... 14 13.89 4.51 426 5.84 -20.1sFrankElec FELE .48f 1.0 28 47.35 37.05 101 47.45 +3.4FredsInc FRED .24 15.5 ...dd 14.49 1.51 867 1.55 -61.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 84 17.30 +1.3FreqElec FEIM ... ... ...dd 10.59 7.53 2 8.36 -10.7sFreshpet FRPT ... ... ...dd 22.90 14.10 209 22.95 +21.1Fronteo FTEO ... ... ... 22.41 10.68 2 20.00 +59.9FrontC pf FTRPR 11.13 85.6 ... 21.36 7.68 26 12.99 +49.2Frontr rs FTR 2.40 31.0 ... 21.00 6.08 3115 7.74 +14.5FuelTech FTEK ... ... ...dd 1.83 .71 16 1.13 +.9FuelCell rs FCEL ... ... ...dd 2.49 .95 389 1.86 +9.4FulgentG n FLGT ... ... ... 7.90 2.73 5 3.78 -13.7FulingGbl n FORK ... ... ... 6.00 3.00 1 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 53 3.31 -14.9FultonFncl FULT .48f 2.7 17 19.90 16.45 1036 17.60 -1.7sFunko n FNKO ... ... 53 9.95 5.81 211 10.04 +51.0FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 81 2.22 -46.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 3 3.74 +27.2G -:GWilliFood WILC ... ... 22 7.66 5.11 25 6.88 -4.3G1Thera n GTHX ... ... ... 52.76 12.04 1214 45.93 +131.5tGCI Lb A n GLIBA ... ... ... 55.47 41.76 423 42.12 -23.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 3 23.54 +3.5GDS Hld n GDS .46p ... ... 42.33 6.90 3321 38.93 +72.8GSE Sy GVP ... ... 14 3.65 2.35 8 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 57 7.62 -4.3GSV Cap GSVC ... ... 5 9.39 3.83 110 6.68 +22.6GTY Tch n GTYH ... ... ...cc 10.45 9.75 40 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 5 10.30 -.1GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4sG-III s GIII ... ... 33 40.96 19.02 1461 41.57 +12.7GTx Inc rs GTXI ... ... ...dd 23.40 2.73 128 20.88 +64.3GW Pharm GWPH ... ... ...dd 164.16 92.65 286 162.01 +22.7tGWG Hldgs GWGH ... ... ...dd 10.95 7.37 11 7.81 -6.1GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 19.55 10.35 92 19.10 +54.0Galapag n GLPG ... ... ... 121.09 72.90 37 100.14 +6.8GalectinTh GALT ... ... ... 6.74 1.28 506 4.72 +41.3GalmedPh GLMD ... ... 7 12.22 3.61 104 5.89 -35.6Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1050 35.25 -4.7GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.50 -24.4Garmin GRMN 2.04 3.3 20 65.96 49.80 712 60.90 +2.2GarrisnCap GARS 1.12 12.8 8 8.95 7.77 41 8.75 +7.8Gemphire n GEMP ... ... ... 21.59 4.75 174 5.95 -25.1Gencor s GENC ... ... 40 18.45 14.95 21 15.75 -4.8GenFin GFN ... ... ...dd 11.30 4.50 43 11.10 +63.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 0 101.50 +1.1GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 25 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 155 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 36 2.76 +1.5GenMark GNMK ... ... ...dd 13.50 3.63 446 7.70 +84.7GenoceaB GNCA ... ... ...dd 6.78 .79 165 .92 -20.9sGenomic GHDX ... ... ...cc 39.17 26.54 243 39.75 +16.2Genprex n GNPX ... ... ... 19.45 3.84 68 9.51 +102.3Gentex GNTX .44f 1.9 16 24.60 16.59 1804 23.51 +12.2Gentherm THRM ... ... 40 40.80 29.50 173 35.40 +11.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 163 11.35 -12.5GerABcp s GABC .60 1.7 20 39.02 30.32 73 36.27 +2.7GeronCp GERN ... ... ...dd 6.68 1.74 4908 4.36 +142.2Gevo rs GEVO ... ... ...dd .96 .21 523 .25 -57.8sGibraltar ROCK ... ... 19 40.00 25.61 555 40.05 +21.4GigaMda rs GIGM ... ... ...dd 4.37 2.36 40 2.88 -5.3GilatSatell GILT ... ... ...dd 9.22 4.12 2 8.03 +3.8GileadSci GILD 2.28 3.4 8 89.54 63.76 5899 67.69 -5.5GlacierBc GBCI .92f 2.3 22 41.24 31.38 365 39.59 +.5GladstnCap GLAD .84 9.2 9 10.00 7.80 95 9.10 -1.2Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 11 25.20 -2.5GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 115 19.02 -9.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.75 +1.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.33 4 26.15 +.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.92 -3.8GladstInv GAIN .80a 7.0 16 11.59 9.00 152 11.49 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.34 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.37 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.26 -1.3GladstLnd LAND .53 4.1 89 14.29 11.10 74 12.96 -3.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 3 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 519 46.80 +18.9GblEagEnt ENT ... ... ...dd 3.84 .87 1103 2.32 +1.3GlbIndem GBLI ... ... 25 49.91 32.22 13 37.30 -11.2GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 4 25.63 -.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.19 1 25.70 -.7GlSlfStor n SELF .26 6.3 ... 5.19 3.92 19 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 18 9.16 -1.9GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 22 15.24 -1.9GblXSocM SOCL ... ... ...q 39.03 27.39 114 34.59 +5.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 3 30.22 -2.2GbX Auto n DRIV ... ... ... 15.60 14.56 10 15.18 -.6GblX SupDv EFAS ... ... ... 19.06 17.18 1 17.58 -2.9 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 18.41 631 23.35 -1.5GlbXCon ef KRMA ... ... ... 20.83 17.27 2 19.91 +2.5sGblXMilTh MILN ... ... ... 21.20 17.31 11 21.35 +10.9GbX Longv LNGR ... ... ... 21.38 17.87 3 20.46 +5.2GlX Intrn n SNSR ... ... ... 21.41 17.66 15 20.19 +1.7GbX HlthW BFIT ... ... ... 18.31 15.57 18.24 +9.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 16 14.91 -2.5sGlX Fintc n FINX ... ... ... 25.81 17.90 63 25.76 +17.3GlXCatholc CATH ... ... ... 35.58 29.47 1 33.73 +2.5GlobusM rs GLBS ... ... ... 2.26 .71 47 .75 -35.0GluMobile GLUU ... ... ...dd 5.80 2.42 1409 5.64 +54.9GlycoMim GLYC ... ... ...dd 26.05 10.06 369 18.10 +7.8tGogo GOGO ... ... ...dd 14.76 4.79 3897 4.88 -56.7GolLNGLtd GLNG .20 .6 ... 35.54 19.32 1893 34.68 +16.3GolLNGPt GMLP 2.31 11.4 ... 23.46 16.78 228 20.34 -10.8GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 10 25.58 -1.7GoldBull n DNJR ... ... ... 8.50 4.40 5 6.40 +34.9GoldenEnt GDEN ... ... 30 34.75 16.20 300 30.10 -7.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 294 8.23 +1.0GolubCap GBDC 1.28a 6.9 13 20.42 17.35 151 18.63 +2.4GoodTimes GTIM ... ... ...dd 3.65 2.25 9 3.20 +20.8tGoodyear GT .56 2.3 8 36.52 24.41 3102 24.61 -23.8GoosehIn n GSHD ... ... ... 17.70 10.78 111 16.54 +5.0GoPro GPRO ... ... ...dd 11.89 4.42 2043 5.62 -25.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.08 +.8GorsHl A n GSHT ... ... ... 10.40 9.85 10.12 +1.8GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.72 +3.5GovPrpIT GOV 1.72 11.8 24 22.99 11.87 681 14.53 -21.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 18 25.54 -1.2sGrCanyEd LOPE ... ... 24 111.41 71.01 452 110.29 +23.2Gravity rs GRVY ... ... 30 108.97 13.18 12 69.53 -26.4GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.35 -.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.10 1 24.50 +.1GrElm hn GEC ... ... ... 4.40 3.20 13 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 295 5.00 -7.4GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 32 58.00 +12.3GreenBncp GNBC .10p ... 18 24.40 18.40 266 22.50 +10.8GreenBrick GRBK ... ... 16 12.20 8.90 29 11.85 +4.9GreenPlns GPRE .48 2.2 ...cc 23.70 15.60 1185 21.50 +27.6GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 50 17.50 -6.4sGreensky n GSKY ... ... ... 25.74 22.05 1978 25.73 +10.1GrCB NY s GCBC .39 1.3 23 38.00 22.16 9 30.15 -7.5tGreenlight GLRE ... ... ...dd 23.15 14.30 432 14.35 -28.6GrdsmHld n GSUM ... ... ... 13.99 3.68 91 6.44 -29.6sGriffin GRIF .40f 1.0 33 42.40 28.29 6 41.81 +13.9GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 441 22.15 -3.4Groupon GRPN ... ... ... 5.99 2.90 7235 4.79 -6.1GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 113 38.89 -6.2GrpoFin GGAL .36e .9 ... 73.45 36.09 549 41.98 -36.2GuarntyBc GBNK .66 2.0 24 34.10 24.65 385 33.55 +21.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 32.89 +7.3GuarFBc GFED .48 2.0 21 23.75 15.89 1 23.55 +5.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 110 10.65 -20.7GulfRes GURE ... ... 3 2.05 1.31 81 1.42 -3.4GulfportE GPOR ... ... 5 15.09 8.11 4973 11.16 -12.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.1 11 44.24 17.44 277 35.32 -13.1HD Supply HDS ... ... 16 41.89 28.97 1333 40.42 +1.0sHMN Fn HMNF ... ... 17 19.50 16.61 6 19.30 +1.0sHMS Hldgs HMSY ... ... 42 21.63 11.01 311 21.83 +28.8HTG Mol h HTGM ... ... ...dd 5.83 1.59 436 3.81 +87.7HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.65 -3.7HabitRest HABT ... ... 53 19.35 8.10 138 8.93 -6.5HackettGp HCKT .34f 2.1 19 19.24 13.24 87 16.18 +3.0Hailiang n HLG ... ... ... 88.92 7.70 43 79.71 +76.3HainCels lf HAIN ... ... ... 45.61 25.46 810 26.13 -38.4HalladorE HNRG .16 2.1 8 8.40 4.79 148 7.64 +25.5HallmkFn HALL ... ... ...dd 11.83 8.62 41 9.84 -5.7Halozyme HALO ... ... 41 21.48 11.41 662 18.64 -8.0HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.80 -3.9sHamilLa n HLNE .70 1.5 ... 47.36 20.01 204 46.62 +31.7HancJaf n HJLI ... ... ... HancWhit HWC .96 1.9 19 56.40 41.05 497 51.50 +4.0HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 5 25.40 -2.6HanmiFin HAFC .96 3.2 17 33.10 25.45 243 30.40 +.2Hanwha rs HQCL ... ... 18 9.50 6.30 26 7.21 +2.7HarbrOne n HONE ... ... 59 22.29 15.92 47 18.44 -3.8Harmonic HLIT ... ... ...dd 5.60 2.80 466 3.90 -7.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 84 6.15 2.30 123 4.20 +27.3HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 38 10.21 -6.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.48 +.1Hasbro HAS 2.52f 2.9 52 116.20 79.00 697 86.81 -4.5HawHold HA .48 1.3 6 59.45 32.40 764 37.80 -5.1HawaiiTel HCOM ... ... ...dd 31.91 24.01 79 26.61 -13.8Hawkins HWKN .88 2.6 17 50.65 30.55 25 34.40 -2.3HawthornB HWBK .40f 1.8 17 23.00 18.07 3 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 301 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.14 +2.4HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 87 42.59 +32.9HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1501 36.93 -30.0HlthInsInn HIIQ ... ... 24 37.38 12.65 288 31.70 +27.1sHealthEqty HQY ... ... ...cc 77.19 40.21 447 78.00 +67.2HlthStrm HSTM 1.00e ... 74 31.53 21.15 248 28.14 +21.5HrtlndEx HTLD .08 .4 20 25.22 17.38 315 19.18 -17.8HeartFn HTLF .52a .9 18 56.40 42.10 140 55.25 +3.0HeatBio rs HTBX ... ... ... 7.89 1.09 1843 2.34 -38.9HebronTc n HEBT ... ... ... 4.06 1.45 9 1.57 -40.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 84 38.40 +56.4HelenTroy HELE ... ... 16 102.88 81.10 203 92.80 -3.7HeliMAn h HMNY ... ... ... 38.86 .40 33447 .46 -92.7Helius Med n HSDT ... ... ... 11.78 7.47 10 11.00 +40.8HemisMda HMTV ... ... ... 13.20 10.50 33 12.15 +5.2HennesAd s HNNA .40 2.2 9 20.00 13.88 5 18.14 +9.7HSchein s HSIC ... ... 28 93.50 62.56 1852 71.60 +2.5HrtgeCo HTBK .44 2.6 20 17.43 12.76 109 17.09 +11.6HrtgeFn HFWA .60 1.8 23 33.25 23.15 121 32.60 +5.8HeritCryst HCCI ... ... 30 25.20 14.35 69 20.90 -3.9HernTher h HRTX ... ... ...dd 34.00 12.70 596 32.45 +79.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 4 6.83 -4.5HeskaCorp HSKA ... ... 64 115.00 56.59 60 104.77 +30.6Hexindai n HX ... ... ... 17.00 10.20 41 12.03 +8.9Hibbett HIBB ... ... 16 29.50 9.40 1419 27.15 +33.1HighSenLn SNLN .79 4.3 ...q 18.41 18.13 238 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.75 17 2.80 -24.3HghwyH HIHO .32e 6.9 ... 6.55 3.10 9 4.66 +11.0HimaxTch HIMX .24e 3.2 51 13.95 5.97 1273 7.46 -28.4HingmSv HIFS 1.36a .6 19 242.00 174.30 1 215.35 +4.0Histogenics HSGX ... ... ...dd 3.35 1.59 33 2.26 +10.2Holl ysys HOLI .12e .5 11 28.35 15.67 295 24.31 +9.2Hologic HOLX ... ... ...dd 46.80 35.10 1394 39.02 -8.7HomeBLA HBCP .68f 1.6 20 47.20 34.12 28 43.61 +.9HomeBcs s HOMB .44 1.9 24 26.30 20.82 744 23.34 +.4HmFdB LA HFBL .48 1.5 19 32.90 23.10 6 32.00 +13.8HomeStreet HMST ... ... 22 32.60 24.00 174 27.05 -6.6HometBk n HMTA .04p ... ... 13.00 9.80 1 12.20 +9.2HomeTrBc HTBI ... ... 26 28.00 21.40 31 26.95 +4.7HomolMd n FIXX ... ... ...dd 24.40 16.12 88 20.10 +7.7HookerFu HOFT .56 1.5 16 52.75 35.90 61 38.55 -9.2HopeBcp HOPE .52 2.8 16 19.92 15.10 993 18.43 +1.0HopFedBc HFBC .20 1.2 21 16.45 13.51 16.24 +15.2sHorizBcp s HBNC .60f 1.9 19 31.55 24.84 67 31.41 +13.0sHorizPhm HZNP ... ... ...dd 16.38 9.90 3037 16.40 +12.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 58 9.99 -11.0Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 114 24.56 +.1HorzDAX DAX .60m 2.0 ... 34.00 28.53 4 30.22 -4.3Hortonwks HDP ... ... ...dd 22.00 11.50 1109 17.50 -13.0HospPT HPT 2.12f 7.3 11 31.27 23.83 853 29.04 -2.7HostessBr n TWNK ... ... 25 16.75 11.00 1378 13.81 -6.8Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 605 6.95 -25.3HoustWC HWCC .12m 1.5 ... 8.40 4.70 26 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 6.50 -13.3HowardBcp HBMD ... ... 28 24.20 16.70 27 17.40 -20.9HubGroup HUBG ... ... 29 52.25 33.18 275 51.60 +7.7HudsonGbl HSON .20 12.3 ...dd 2.44 1.26 59 1.62 -28.0HudsonTc HDSN ... ... 38 10.40 2.05 823 2.27 -62.6sHuntJB JBHT .96 .7 20 129.93 84.37 559 129.41 +12.6HuntMar 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 3.0 16 16.60 12.14 9664 14.86 +2.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 28 26.45 -6.0HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 5 25.51 -2.0Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.20 -3.4sHurco HURC .44f .9 19 50.33 27.74 41 49.20 +16.9HuronCon HURN ... ... ...dd 44.85 29.53 161 41.05 +1.5HutChMd n HCM ... ... ... 42.25 19.80 178 28.70 -27.2HuttigBld HBP ... ... ...dd 7.75 4.82 47 5.66 -14.9Hydrognc HYGS ... ... ...dd 12.00 6.75 47 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.07 +2.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.7IAC Inter IAC 1.36 .9 58 166.64 98.27 984 153.97 +25.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 41 3.39 -1.5ICC Hld n ICCH ... ... 74 18.00 14.54 0 15.60 -4.1sICF Intl ICFI .56 .8 22 69.80 41.10 173 71.45 +36.1sICU Med ICUI ... ... ...cc 291.80 158.90 169 294.15 +36.2IClickInt n ICLK ... ... ...dd 11.40 5.05 389 7.90 -12.7ID Syst IDSY ... ... ...dd 8.05 5.50 38 5.82 -16.1IdexxLab s IDXX ... ... 63 217.89 146.09 594 209.08 +33.7IES Hldgs IESC ... ... 25 19.35 14.05 59 17.80 +3.2IF Bancp IROQ .20f 1.0 24 21.33 19.10 4 20.33 +3.4IFresh n IFMK ... ... ...dd 18.00 4.62 2 6.05 -53.4IHS Mark INFO ... ... 29 52.61 42.40 2580 49.41 +9.4II-VI IIVI ... ... 28 53.08 29.90 679 44.10 -6.1ILG Inc ILG .70 2.0 40 35.00 24.38 3376 34.60 +21.5sINTLFCStn INTL ... ... 16 49.49 33.11 54 49.50 +16.4IPG Photon IPGP ... ... 39 264.11 136.60 269 245.97 +14.9iPass IPAS ... ... ...dd 1.48 .25 304 .39 -25.6iPicEnt n IPIC ... ... ... 17.00 6.75 10 9.28 -38.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 8 25.50 +.8sIQIYI n IQ ... ... ... 23.76 15.30 16851 25.71 +65.3IRSA Prop IRCP 1.86e 5.8 ... 64.68 31.10 23 32.25 -42.9sIRhythm n IRTC ... ... ...dd 73.44 33.90 524 76.20 +36.0iRobot IRBT ... ... 29 109.78 55.77 644 65.30 -14.9iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.65 82 72.98 -1.0iShTurkey TUR 1.10e 3.2 ...q 47.13 30.61 564 34.35 -21.0iShIntTBd s IGOV ... ... ...q 201.98 48.33 196 49.16 -1.5iShNewZea ENZL 2.01e 4.1 ...q 50.56 44.14 8 48.99 +3.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 2 82.59 -1.9iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 779 98.36 -.2iShGTimb WOOD .94e 1.1 ...q 82.90 60.17 24 81.84 +15.1iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 4394 21.60 -7.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.67 1937 75.78 -.7iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 0 30.04 -8.7iShGClnEn ICLN .33e 3.4 ...q 10.08 8.31 102 9.75 +4.6iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 380 49.24 -1.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2083 72.74 +.9iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 1945 65.24 +1.1iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 2713 109.29 -5.9iShGnmaBd GNMA .75e 1.5 ...q 50.15 47.84 16 48.53 -1.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4101 102.56 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1675 83.50 -.4iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.58 -1.5iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 49 30.07 +.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 9 58.29 +.8iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 564 188.80 +11.2iShIndia50 INDY .15e .4 ...q 39.29 33.19 83 35.54 -4.3iShNsdBio s IBB ... ... ...q 119.30 94.20 2796 108.51 +1.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 911 104.39 -2.1iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 26 107.95 -3.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 958 106.66 -2.3iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 2623 103.94 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 1141 120.22 -1.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 31, 2018 2 0 1 8 0 5 3 1 m m 1 1 p d f 1 3 1 M a y 1 8 0 0 : 2 0 : 3 8

PAGE 42

iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 275 54.15 -2.3iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 1003 57.34 +6.6iShShtTrB SHV .03e ... ...q 110.43 110.18 1191 110.40 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2492 37.25 -2.2iShCrShUS s ISTB ... ... ... 50.47 48.89 114 49.20 -1.3siShSCGrth IJT 1.54e .8 ...q 187.58 149.00 125 188.71 +10.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 83 3.65 +54.7Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 431 80.95 +4.5Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 4 26.89 -5.2Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.71 -5.0Icahn Ent IEP 7.00f 10.1 29 73.23 47.56 55 69.28 +30.7IchorHld n ICHR ... ... 11 35.51 17.76 1323 24.43 -.7Icon PLC ICLR ... ... 32 127.72 90.01 261 125.90 +12.3IconixBrnd ICON ... ... 1 7.06 .58 419 .66 -48.6IdealPower IPWR ... ... ...dd 3.29 1.06 52 1.19 -16.2Identive lf INVE ... ... ...dd 5.91 2.55 19 4.27 +27.8IderaPhm IDRA ... ... ...dd 2.87 1.32 3894 2.01 -4.7iKangHlth KANG ... ... 18 20.39 11.70 380 20.33 +28.7Ikonics IKNX ... ... ... 13.03 7.25 0 9.60 +27.7sIllumina ILMN ... ... 71 273.94 167.98 730 272.39 +24.7ImageSens ISNS ... ... ...dd 5.20 2.50 20 4.05 +37.3sImmersn h IMMR ... ... 9 14.23 5.76 820 14.78 +109.3ImmuCell ICCC ... ... 79 9.25 5.26 5 7.10 -19.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 216 4.43 +13.5ImmuneP rs IMNP ... ... ... 3.43 .21 432 .23 -59.6ImunoGn IMGN ... ... ...dd 13.41 4.26 1807 10.47 +63.3Imunmd IMMU ... ... ...dd 23.18 7.17 2248 21.65 +34.0Immuron n IMRN ... ... ... 16.70 4.47 0 8.73 +64.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 603 2.70 +71.7ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 182 49.05 +23.6Impinj n PI ... ... ... 60.85 9.95 624 18.10 -19.7ImprimisP IMMY ... ... ...dd 4.13 1.35 48 2.20 +29.4Incyte INCY ... ... ...dd 140.11 60.23 1582 67.87 -28.3sIndBkMA INDB 1.52f 1.9 23 77.55 59.65 89 78.20 +12.0sIndBkMI IBCP .60 2.3 20 25.75 18.50 142 25.80 +15.4IndepBkTX IBTX .56f .7 22 79.00 51.71 269 74.70 +10.5IndusAcq n INDU ... ... ... 11.74 9.65 9.87 +1.2IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.55 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 4 2.03 +23.8IndLogis n ILPT .27p ... 71 24.00 17.21 366 22.14 -5.2Innera INFN ... ... ...dd 12.39 6.10 1446 8.90 +40.6InnityPh INFI ... ... ...dd 3.75 .93 267 2.00 -1.5sInfPrCas IPCC 2.32 1.6 30 147.00 83.00 58 146.85 +38.5InaRx n IFRX ... ... 82 42.83 14.47 32 37.85 +80.7InfoSvcs III .20f 5.0 5 4.63 3.51 37 4.01 -3.8InfoSonc rs IFON ... ... ... 21.00 3.04 41 3.14 -56.3InfrEnAlt IEA ... ... ... 10.42 8.25 98 9.05 -8.8InfrEnAl wt IEAW ... ... ... .99 .40 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 107 29.80 -13.9InnerWkgs INWK ... ... 25 12.03 8.19 138 8.84 -11.9Innodata INOD ... ... ...dd 1.90 .88 32 1.19 -12.5Innophos IPHS 1.92 3.9 43 51.34 38.66 146 48.63 +4.1Innospec IOSP .88f 1.1 28 79.90 54.10 115 76.95 +9.0InnovBio rs INNT ... ... ... 50.50 3.43 98 13.13 +115.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 7 2.89 -1.7Innoviva INVA 1.00 6.7 14 17.99 11.47 836 14.84 +4.6Inogen INGN ... ... ...cc 189.76 87.01 273 181.35 +52.3Inovalon n INOV .12p ... ... 17.80 8.90 629 10.30 -31.3InovioPhm INO ... ... ...dd 8.64 3.76 665 4.68 +13.3Inpixon rs INPX ... ... ... 65.40 .29 641 .35 -94.5InseegoCp INSG ... ... ...dd 2.33 .87 49 1.83 +13.7sInsightEnt NSIT ... ... 17 47.95 32.11 319 47.57 +24.2Insignia s ISIG .70e ... ...dd 2.40 .90 19 1.83 +53.8Insmed INSM ... ... ...dd 33.94 11.49 1133 27.92 -10.5InspEnt INSE ... ... ... 14.00 4.40 27 6.65 -32.1Insteel IIIN .12a .4 25 34.32 23.20 70 32.54 +14.9sInsulet PODD ... ... ...dd 94.35 40.92 365 93.74 +35.9InsysTher s INSY ... ... ...dd 15.02 4.10 564 6.82 -29.1IntecPhm n NTEC ... ... ...dd 9.80 4.35 72 4.45 -13.6IntegLfSc s IART ... ... 73 65.32 41.51 392 64.48 +34.7sIntgDv IDTI ... ... 35 34.13 23.07 2543 33.96 +14.2IntegMed n IMTE ... ... ... 44.00 1.85 10 14.90 +164.7sIntel INTC 1.20 2.2 21 55.81 33.23 24545 55.68 +20.6Intellia n NTLA ... ... ...dd 35.99 11.15 1397 26.70 +38.9Intelliph IPCI ... ... 3 2.92 .32 121 .42 -47.6sIntParfum IPAR .84 1.6 38 53.50 34.05 95 54.10 +24.5InteractB IBKR .40 .5 42 80.32 34.51 1015 74.52 +25.9InterceptP ICPT ... ... ...dd 135.59 51.05 382 73.56 +25.9InterDig IDCC 1.40 1.7 11 84.55 67.55 301 80.50 +5.7Interface TILE .26 1.1 24 26.25 18.30 794 22.90 -8.9Intergroup INTG ... ... ...dd 28.35 21.30 3 25.95 +8.9IntlnkEl n LINK ... ... ...cc 9.85 4.10 0 4.30 -17.6Intermolec IMI ... ... ...dd 1.65 .86 9 1.36 -.7Internap rs INAP ... ... ... 22.36 8.88 276 11.01 -29.9IntlBcsh IBOC .66 1.5 18 44.40 32.50 376 43.90 +10.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 252 42.35 +6.3tIntrntGold IGLD ... ... ... 11.26 2.90 26 2.75 -67.5IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 9.92 +8.9IntrpDia rs IDXG ... ... 1 2.05 .72 338 .83 -18.4IntersENT XENT ... ... ...dd 42.25 24.05 141 39.75 +22.7Intersectns INTX ... ... ...dd 5.03 1.46 17 2.32 +2.7Intevac IVAC ... ... 98 14.00 4.51 199 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 9.35 245 23.12 +59.7sIntriCon IIN ... ... ...cc 32.00 6.05 81 31.30 +58.1sIntuit INTU 1.56 .8 44 199.48 130.26 1525 201.10 +27.5IntSurg s ISRG ... ... 69 473.79 292.17 1078 459.66 +26.0sInvestar ISTR .14f .5 27 27.70 20.25 12 27.80 +15.5InvestBncp ISBC .36 2.7 20 14.69 12.48 2651 13.44 -3.2InvTitl ITIC 1.60a .9 15 221.88 162.67 1 186.88 -5.8Invuity n IVTY ... ... ...dd 9.55 2.35 162 3.35 -46.0IonisPhm IONS ... ... ...cc 65.51 39.07 674 47.05 -6.5IovanceTh IOVA ... ... ...dd 19.90 4.45 673 15.30 +91.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 0 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.00 10 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 5 7.03 -7.7sIridiumCm IRDM ... ... 18 13.63 9.68 3160 14.95 +26.7sIridium pfB IRDMB 16.88 3.4 ... 437.20 348.00 1 503.88 +25.3IronwdPh IRWD ... ... ...dd 19.94 12.89 1374 17.41 +16.1iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.90 -1.7iSh USD n SUSC ... ... ... 25.90 24.01 7 24.38 -4.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 9 24.60 -1.4iShExpoTc XT .14p ... ...q 38.52 30.75 94 36.92 +4.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 17 59.70 +2.3iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 120 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 29 67.40 -.6iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 59.07 -.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 149 49.54 -2.6iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 76 28.82 +.5iSh UAE UAE .63e 3.9 ...q 18.08 15.86 4 16.30 -3.0iSh Qatar QAT .66e 3.9 ...q 18.60 13.01 35 16.80 +3.7iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 29 39.51 +8.7iShGblGld rs RING ... ... ...q 20.84 16.88 120 17.93 -4.6Isramco ISRL ... ... ...dd 128.93 92.00 1 110.00 +5.1Iteris ITI ... ... ...dd 8.17 4.09 99 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 11.23 51 12.15 -5.4Itron ITRI ... ... ...dd 79.95 57.18 396 58.20 -14.7IturanLoc ITRN .96 2.9 17 38.00 28.50 61 32.60 -4.7IvyNxFoc 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 47 1.51 -66.6J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 56 143.62 -5.4j2Global JCOM 1.66f 1.9 30 90.90 70.27 468 86.38 +15.1JA Solar JASO ... ... 11 8.48 6.01 274 7.21 -3.4JD.com JD ... ... 18 50.68 34.88 10757 35.80 -13.6JMU Ltd JMU ... ... ... 2.60 .51 90 .55 -46.1JackHenry JKHY 1.48 1.2 28 127.31 98.16 459 123.83 +5.9JackInBox JACK 1.60 2.0 24 110.21 79.23 827 81.86 -16.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.62 +5.0JaguarHlth JAGX ... ... ... .99 .11 1903 .14 -2.1JkksPac JAKK ... ... ...dd 4.50 1.95 206 2.75 +17.0Jamba JMBA ... ... ...dd 10.38 6.71 18 9.50 +17.9JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 129 37.80 -5.5sJanusSmC JSML ... ... ... 39.89 32.52 3 40.11 +9.2JanSmMid JSMD ... ... ... 43.68 33.23 2 42.29 +8.9JanLTCar n OLD ... ... ... 27.72 21.60 2 24.60 +2.8JanObes n SLIM ... ... ... 36.34 24.73 0 34.59 +11.6JanOrgan n ORG ... ... ... 36.00 27.21 0 32.50 -5.9Jason Inds JASN ... ... ...dd 3.88 .77 38 2.83 +19.4Jason wt JASNW ... ... ... .19 .01 .02 -17.4sJazzPhrm JAZZ ... ... 23 168.64 128.58 469 168.48 +25.1JensynAc n JSYN ... ... ... 11.10 10.06 25 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -50.1JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 45 7.52 -12.5JetBlue JBLU ... ... 11 24.13 18.05 4698 18.98 -15.0JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.00 -21.3JewettCm s JCTCF ... ... 22 8.96 5.73 1 8.05 +7.3sJohnsnOut JOUT .48f .6 19 77.58 42.76 43 76.45 +23.1JointCorp JYNT ... ... ...dd 8.00 3.41 31 7.15 +44.2JounceTh n JNCE ... ... ... 29.25 10.21 473 11.01 -13.6JunprPhm JNP ... ... 15 13.25 4.11 23 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 152 23.73 +31.8KBL 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 20 5.09 +22.9KCAP Fin KCAP .40 12.6 ... 4.00 2.91 35 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 0 25.47 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 739 9.44 +60.8KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 961 114.01 +8.5KLX KLXI ... ... 27 82.50 45.73 687 74.49 +9.1KVHInd KVHI ... ... ...dd 12.65 8.85 22 11.15 +7.7KaiserAlu KALU 2.20 2.0 36 116.86 81.01 130 110.39 +3.3Kala Ph n KALA ... ... ... 26.75 11.81 173 15.15 -18.1Kalvista rs KALV ... ... ...dd 15.80 5.48 34 8.40 -13.8Kamada KMDA ... ... ... 8.61 3.75 7 4.85 +2.1KandiTech KNDI ... ... ... 9.90 3.50 80 5.50 -19.1Karyophm KPTI ... ... ...dd 20.39 7.48 510 18.55 +93.2KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.84 +1.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 31 5.03 +58.2KearnyF s KRNY .12 .8 56 15.60 12.75 637 14.45 KellySA KELYA .30 1.3 12 32.31 21.01 246 23.00 -15.7KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 60 6.15 +51.9KY FstFd KFFB .40 4.7 36 10.00 8.25 10 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 796 5.26 +13.1KewnSc KEQU .68 2.1 20 34.95 22.85 0 32.60 +12.5sKeyTrn KTCC ... ... 17 8.58 6.69 11 8.58 +25.8sKforce KFRC .48 1.4 26 33.55 16.75 266 33.70 +33.5KimballEl KE ... ... 18 22.45 15.75 51 18.80 +3.0KimballInt KBAL .28 1.7 17 20.97 15.40 67 16.67 -10.7KindredBio KIN ... ... ...dd 10.15 6.55 289 9.80 +3.7KingldJw KGJI ... ... 2 2.50 1.20 26 1.30 -35.6Kingstone KINS .40 2.2 28 21.70 13.21 28 17.90 -4.8KingtoneW KONE ... ... ... 9.90 2.63 33 7.65 +78.7KiniksaPh n KNSA ... ... ... 24.64 17.05 162 17.20 -11.7KinsaleCp n KNSL .28 .5 ... 55.45 34.70 72 53.66 +19.2Kirklands KIRK ... ... 36 13.42 8.17 328 11.04 -7.7KitovPh n KTOV ... ... ... 3.44 1.27 1103 2.15 -5.7KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 42 2.75 +57.1KopinCp KOPN ... ... ...dd 4.60 2.80 440 3.43 +7.2KornitDig n KRNT ... ... ... 21.80 11.70 193 17.50 +8.4Koss h KOSS ... ... ...dd 3.58 1.40 175 2.23 -27.8KraftHnz n KHC 2.50 4.2 17 93.88 54.11 5559 58.84 -24.3KratosDef KTOS ... ... ...dd 13.93 8.90 979 11.28 +6.5KrystlBio n KRYS ... ... ... 12.00 8.03 24 10.20 -3.0Kulicke KLIC ... ... 49 28.71 18.22 1411 22.91 -5.9KuraOnc n KURA ... ... ...dd 24.03 5.90 181 16.50 +7.8 L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 14 19.75 -3.4LGI Homes LGIH ... ... 12 81.88 31.79 323 61.43 -18.1sLHC Grp LHCG ... ... 37 76.91 56.76 317 76.90 +25.6LKQ Corp LKQ ... ... 18 43.86 29.60 3298 31.21 -23.3LM FdgA n LMFA ... ... ... 6.65 .55 83 .58 -63.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 37.92 731 68.99 +20.7LRAD h LRAD .04 1.8 ...dd 2.58 1.46 10 2.18 -12.4LSI Ind lf LYTS .20 3.6 25 9.54 4.99 131 5.55 -19.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 241 32.36 +.6LakeShBc h LSBK .40 2.3 43 18.00 15.41 2 17.60 +2.6LakeldB LBAI .46f 2.2 19 21.90 15.06 94 20.45 +6.2Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 58 49.31 +1.7LakeInd LAKE ... ... 10 17.18 11.20 43 14.00 -3.8LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2802 201.83 +9.6LamarAdv LAMR 3.64 5.2 24 79.17 61.36 629 69.60 -6.3LancastrC LANC 2.40 1.8 31 135.86 113.34 99 130.28 +.8Landcad n LCA ... ... ... 11.00 9.89 35 10.19 +2.5Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 10.90 +3.6Landec LNDC ... ... 18 14.95 11.42 41 14.15 +12.3LandBncp LARK .80b 2.8 29 30.45 25.73 1 28.26 -2.5LandmInfr LMRK 1.47 10.7 22 18.75 13.75 74 13.80 -23.8LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 23.93 -5.3LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 5 23.76 -6.9LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 4 23.40 -3.5LandsEnd LE ... ... 22 23.95 10.55 103 19.90 +1.8Landstar LSTR .60 .5 25 118.60 80.00 280 115.25 +10.7Lantheus n LNTH ... ... 5 24.45 13.55 349 14.20 -30.6sLantronix LTRX ... ... ... 3.14 1.78 100 3.16 +56.4Lattice LSCC ... ... ...dd 7.10 5.05 645 5.76 -.3LaureatE n LAUR ... ... ... 18.96 10.46 748 15.86 +17.0Lawsn LAWS ... ... 7 28.00 19.30 6 24.05 -2.8Layne LAYN ... ... ...dd 16.96 6.98 110 15.39 +22.6Lazydays n LAZY ... ... 31 11.10 8.28 6 9.25 -16.7LeMaitreV LMAT .28 .8 39 41.28 25.05 112 33.88 +6.4LeadgBr g LBIX ... ... ...dd 3.75 .74 28 1.12 -31.2LeapTh n LPTX ... ... ... 10.25 4.90 23 8.31 +33.2LegacyRes LGCY ... ... ...dd 10.54 1.07 4072 5.98 +271.4LegcyR pf LGCYP 2.00 17.8 ... 18.05 3.69 23 11.25 +139.3LegcyR pfB LGCYO 2.00 21.5 ... 15.90 3.69 283 9.31 +98.5LegacyTxF LTXB .64 1.5 19 46.45 34.58 248 42.34 +.3LM DevDvr DDBI ... ... ...q 31.49 27.53 1 29.44 -.8LM EMDvr EDBI ... ... ...q 35.60 29.72 1 30.84 -6.6LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 33 29.82 -5.4LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.08 -4.7sLM SC Qu n SQLV ... ... ... 29.22 23.33 2 29.54 +8.4LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 10.00 +.9LendgTree TREE ... ... ...dd 404.40 154.68 148 260.10 -23.6LevOneBc n LEVL ... ... 61 30.79 27.05 9 28.75 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 1161 10.39 +5.2LexnFint n LX ... ... ...cc 20.00 10.15 239 14.32 +3.0LianlouSm LLIT ... ... ... 3.69 1.05 38 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 655 69.20 -18.6LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 803 69.67 -18.2LibExpA n LEXEA ... ... ... 58.20 35.89 177 42.56 -4.0LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 27.98 2132 28.71 -19.9tLibtyGlobB LBTYB ... ... ... 39.00 28.65 0 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 27.04 3536 27.90 -17.6LibLA A n LILA ... ... ...dd 24.00 18.26 210 21.75 +.8LibLA C n LILAK ... ... ... 23.92 17.90 473 21.75 +1.7LibMSirA n LSXMA ... ... ... 46.75 38.61 433 45.87 +15.7LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 46.67 38.52 510 45.83 +15.6LibMBrA n BATRA ... ... ... 26.52 21.35 66 25.28 +14.6LibMCFor FWONK ... ... ... 41.14 28.37 1314 31.22 -8.6LibMAFor FWONA ... ... ... 39.37 27.22 233 30.00 -8.3LibMBrC n BATRK ... ... ... 26.20 21.53 157 25.29 +13.8LibertyTax TAX .64 6.1 11 14.79 7.75 39 10.55 -4.1LibTripA A LTRPA ... ... ...cc 14.55 7.90 929 14.25 +51.2sLibTripA B LTRPB ... ... 54 14.00 9.00 1 14.11 +50.1LifePtHlth LPNT ... ... 51 67.95 41.45 360 53.90 +8.2LifetimeBr LCUT .17 1.6 18 20.20 10.00 31 10.85 -34.2Lifevant rs LFVN ... ... ... 6.84 2.86 35 4.77 +.2LifewayFds LWAY ... ... 17 10.75 4.76 14 5.24 -34.5LigandPh LGND ... ... 62 196.56 107.65 323 191.53 +39.9LightPath LPTH ... ... ... 4.10 1.97 130 2.12 -4.5Lightbrdg rs LTBR ... ... ... 4.80 .94 830 1.17 -4.1Limbach n LMB ... ... ...dd 15.22 11.20 11 11.85 -14.3LimelghtN LLNW ... ... ... 6.05 2.72 587 5.00 +13.4Limoneira LMNR .25 1.0 21 26.06 18.21 62 24.66 +10.1LincEdSv LINC .08 4.2 ...dd 3.74 1.49 141 1.89 -6.4LincElec LECO 1.56 1.7 26 101.34 81.48 586 90.73 -.9LindbladEx LIND ... ... 64 13.00 8.66 259 12.10 +23.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 71 1.17 -66.0Liquidity LQDT ... ... ...dd 7.65 4.34 45 5.65 +16.5Littelfuse LFUS 1.48 .7 45 226.33 157.91 229 221.49 +12.0LivaNova n LIVN ... ... 28 92.31 54.67 321 82.99 +3.8LiveOakB n LOB .12 .4 12 30.05 20.75 123 30.05 +26.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 12.12 -24.2LiveXLve n LIVX ... ... ... 10.25 3.43 62 4.01 +.3sLivePrsn LPSN ... ... ...dd 19.45 9.43 436 19.50 +69.6Logitech LOGI .63e 1.5 30 43.54 32.66 164 40.90 +21.6LogMeIn LOGM 1.20 1.1 100 134.80 103.00 648 109.63 -4.3sLoneRs n LONE ... ... ... 7.35 2.43 373 7.39 +86.1tLoopInd n LOOP ... ... ... 19.00 11.00 50 11.24 -22.4LoralSpac LORL ... ... 59 51.75 37.65 68 38.75 -12.0LoxoOncol LOXO ... ... ...dd 175.99 44.05 321 173.64 +106.3lululemn gs LULU ... ... 56 107.68 47.26 3367 105.63 +34.4Lumentm n LITE ... ... 16 74.40 41.95 2133 59.90 +22.5sLuminex LMNX .24 .9 37 27.90 18.62 396 28.05 +42.4LunaInn h LUNA ... ... ...cc 4.00 1.16 54 3.36 +38.3LuthBur n LBC .07e ... ... 13.60 11.02 47 12.21 +1.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 700 22.72 -30.2MAM Soft MAMS ... ... 20 9.42 6.11 8 8.33 +10.9MB Fncl MBFI .96 1.9 20 51.33 38.29 1364 49.67 +11.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 19 25.32 -3.7MBT Fnl MBTF .28f 2.7 16 11.55 9.25 24 10.55 -.5MCBC n MCFT ... ... 19 31.26 16.82 198 29.95 +34.8MDC Pr gs MDCA .84 19.8 1 12.26 3.80 495 4.25 -56.4MEI Phrm MEIP ... ... ...dd 3.55 1.77 571 3.30 +57.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 182 1.48 -29.9MGE Engy MGEE 1.29 2.1 29 68.70 51.05 59 60.45 -4.2MGP Ing MGPI .32a .4 55 98.65 47.64 264 87.89 +14.3MI Acq n MACQ ... ... ... 11.41 8.34 52 10.49 +2.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.02 +3.8MKS Inst MKSI .80f .7 17 128.28 65.90 461 114.80 +21.5MMA Cap MMAC ... ... 4 30.58 18.00 8 27.80 +14.4MSB Fin MSBF .87a 4.6 ...cc 20.70 17.10 1 18.95 +6.5sMTGE Inv MTGE 2.00 9.9 7 20.05 16.15 854 20.15 +8.9MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 25.88 -.9MTS MTSC 1.20 2.2 15 57.50 42.00 127 53.70 MTchAcq n MTEC ... ... ... 9.95 9.17 22 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 28 10.35 +2.8MVB Fin n MVBF .10 .6 ... 20.40 16.93 3 18.13 -9.8MYOS MYOS ... ... ...dd 2.38 1.03 10 1.52 +12.1sMYR Grp MYRG ... ... 26 39.69 23.00 74 39.45 +10.4sMacatawa MCBC .24 2.0 21 11.88 8.87 91 12.21 +22.1MackFn MFNC .48 3.1 14 16.80 13.51 8 15.48 -2.6MacroGen MGNX ... ... ...dd 32.74 14.36 554 22.51 +18.5MadrigP rs MDGL ... ... ...dd 154.75 13.09 353 108.43 +18.1Magal MAGS ... ... ...cc 6.48 4.13 8 5.29 +4.5MagellnHlt MGLN ... ... 22 112.25 67.50 152 92.10 -4.6MagicSft MGIC .26e 3.0 21 9.50 7.60 11 8.60 +2.6MagicJack CALL ... ... ... 8.65 5.55 21 8.45 MagneG rs MNGA ... ... ... 31.50 .41 689 .46 -90.5MagyarBc MGYR ... ... 69 13.95 12.01 0 12.36 -3.4MaidenH MHLD .60 7.1 ...dd 11.95 5.55 1076 8.45 +28.0MMyTrip MMYT ... ... ...dd 38.10 22.40 620 34.50 +15.6MalibuBoat MBUU ... ... 34 44.18 23.28 119 43.46 +46.2MalvernBc MLVF ... ... 14 28.20 21.00 6 25.85 -1.3sMamEngy n TUSK ... ... ... 38.70 10.88 854 37.57 +91.4ManTech MANT 1.00f 1.8 18 62.24 37.02 154 54.39 +8.4ManhAssc MANH ... ... 27 54.21 39.10 1020 43.00 -13.2ManhBrCa LOAN .48 6.7 16 7.69 4.85 9 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 37 12.18 +26.9MannKd rs MNKD ... ... ...dd 6.96 1.09 2103 1.99 -14.2Mannatech MTEX .50 2.4 10 22.40 13.45 14 20.95 +39.7MaraPat rs MARA ... ... ... 10.03 .50 295 1.30 -68.3MarchxB MCHX .50e ... ...dd 3.13 2.33 215 2.58 -6.4MarPet MARPS .32e 8.8 8 4.57 2.83 5 3.63 +6.8MarinusPh MRNS ... ... ...dd 9.87 1.13 736 6.14 -24.8MktAxess MKTX 1.68 .8 56 229.84 171.45 205 216.15 +7.1MarlinBs MRLN .56 1.9 18 31.95 20.26 10 29.60 +32.1MarIntA MAR 1.32 1.0 35 149.21 96.90 1263 136.27 +.4Marrone MBII ... ... ...dd 3.39 .85 390 1.65 +50.0MartenTr s MRTN .10 .4 35 29.60 14.76 291 22.90 +12.8MartinMid MMLP 2.00 13.4 23 19.85 12.70 61 14.95 +6.8MarvellTch MRVL .24 1.1 69 25.18 14.87 9407 21.99 +2.4sMasimo MASI ... ... 42 100.00 80.69 625 100.22 +18.2Match n MTCH ... ... 43 48.65 16.57 2278 41.77 +33.4Materialise MTLS ... ... ... 16.50 11.23 72 12.21 -3.9MatlinPr n MPAC ... ... ... 10.02 9.65 9.84 +.8MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 271 19.55 +9.8Mattel MAT .60 3.9 ...cc 23.12 12.21 3027 15.35 -.2Mattersight MATR ... ... ...dd 3.05 1.93 45 2.65 +3.9MatthInt MATW .76 1.4 19 66.65 47.70 110 55.00 +4.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1409 58.70 +12.3MaxwellT MXWL ... ... ...dd 6.61 4.29 76 5.29 -8.2MaysJ MAYS ... ... 68 47.00 33.55 4 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 215 59.51 +15.3McGrathR MGRC 1.36f 2.1 10 65.28 32.09 294 64.42 +37.1MedalFin MFIN .20 4.1 ...dd 5.56 2.08 119 4.89 +38.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 21.60 25.60 -4.6MedTrBill MTBC ... ... ...dd 5.44 1.08 34 3.42 +31.0MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.63 +1.4MediCo MDCO ... ... ...dd 43.79 24.45 657 33.74 +23.4MediciNova MNOV ... ... ...dd 14.50 4.40 87 9.22 +42.5Medidata MDSO ... ... ...cc 85.92 59.60 404 76.92 +21.4Medigus rs MDGS ... ... ... 3.18 1.08 19 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 34 6.65 +49.4Medpace n MEDP ... ... 36 43.28 26.56 223 42.13 +16.2MeetGrp MEET ... ... ...dd 5.45 1.84 490 3.38 +19.9MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 1411 32.28 +11.2Melinta rs MLNT ... ... ... 24.25 5.20 523 6.45 -59.2Mellanox MLNX ... ... ...cc 88.85 41.88 498 86.50 +33.7MelroseBn MELR .34e ... 25 20.50 17.00 1 19.60 -2.0MenloTh n MNLO ... ... ...dd 39.86 6.99 52 8.80 -69.3Menus n MRUS ... ... ... 22.00 13.23 37 18.68 -3.7MercadoL MELI .60 .2 ...cc 417.91 217.06 1076 302.27 -3.9MercBank MBWM .88 2.4 18 38.08 28.92 38 36.24 +2.5MercerIntl MERC .50 3.1 14 16.50 10.45 308 16.05 +12.2MerchBcp n MBIN .24f .9 ... 26.47 16.27 85 25.98 +32.0MercSys MRCY ... ... 48 55.00 30.11 324 37.31 -27.3MeridBcp EBSB .20f 1.0 26 21.85 15.85 195 19.50 -5.3MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.80 -10.9MeridBio VIVO .50 3.3 25 16.45 13.35 188 14.95 +6.8sMeritMed MMSI ... ... 54 54.80 34.05 273 55.15 +27.7MerrimP rs MACK ... ... 1 24.70 7.37 55 8.68 -15.3Mersana n MRSN ... ... ... 23.96 12.45 88 20.43 +24.3MesaLabs MLAB .64 .4 ...dd 178.06 122.35 22 160.00 +28.7Mesoblast n MESO ... ... ... 9.64 4.74 78 5.92 +1.4MetaFincl CASH .52 .5 23 117.98 60.70 66 113.20 +22.2Methanx MEOH 1.32 1.9 20 71.60 39.48 464 69.70 +15.1Michaels MIK ... ... 9 27.87 17.25 1000 19.20 -20.6Microbot rs MBOT ... ... ... 6.00 .58 191 .90 -12.1Microchp MCHP 1.45f 1.5 100 101.48 75.80 3151 97.51 +11.0sMicronT MU ... ... 7 63.98 26.85 84467 62.57 +52.2MicronetE MICT ... ... ...dd 1.77 .65 125 1.31 +17.0sMicrosoft MSFT 1.68 1.7 58 98.98 68.02 21894 98.95 +15.7MicroStr MSTR ... ... 23 196.35 122.16 68 132.24 +.7Microvisn MVIS ... ... ...dd 3.25 1.00 308 1.66 +1.8MidPenn MPB .60 1.7 19 37.90 25.10 3 35.80 +8.2MidConEn MCEP ... ... ...dd 2.52 .92 65 1.95 +65.3Midatech n MTP ... ... ... 3.18 .66 22 .73 -13.1Middleby MIDD ... ... 19 138.89 100.32 737 101.58 -24.7 MiddledB MBCN 1.12 2.1 17 54.90 42.10 4 53.95 +11.9MdsxWatr MSEX .90 2.0 30 46.74 33.96 93 44.29 +11.0MidlStBc n MSBI .88 2.7 23 36.50 28.70 49 32.59 +.3MidWOne MOFG .78f 2.3 18 37.94 30.56 13 33.54 MillerHer MLHR .72 2.1 16 41.85 29.25 334 33.55 -16.2sMimecast n MIME ... ... ...dd 44.52 24.63 571 44.54 +55.4MiMedx MDXG ... ... 36 18.25 6.05 1555 8.33 -33.9Mind CTI MNDO .30e 13.4 10 2.55 2.10 64 2.24 -9.1Mindbody n MB ... ... ...dd 45.50 21.57 284 39.15 +28.6MinervaN NERV ... ... ...dd 11.15 4.80 158 9.10 +50.4Miragen rs MGEN ... ... ... 15.91 5.01 94 7.27 -30.3MiratiTher MRTX ... ... ...dd 46.20 2.70 573 42.95 +135.3Misonix MSON ... ... ...dd 13.25 7.05 6 12.30 +30.2Mitcham MIND ... ... ...dd 4.65 2.82 29 3.63 +14.5Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 23.53 +1.2MitekSys MITK ... ... 24 10.75 7.00 344 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.88 3051 11.00 +33.7sMobileMini MINI 1.00 2.1 39 47.63 27.70 261 46.95 +36.1MobileIron MOBL ... ... ...dd 6.78 3.20 405 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 7 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.10 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 21 6.84 -31.7Moleculin n MBRX ... ... ... 3.75 .71 168 1.77 -4.8Momenta MNTA ... ... ...dd 24.70 11.85 929 23.75 +70.3Momo MOMO ... ... ... 46.69 22.49 9844 43.13 +76.2MonakGp n MKGI ... ... ... 5.07 2.00 8 2.88 -42.1MonarCas h MCRI ... ... 30 47.92 29.37 235 45.09 +.6Mondelez MDLZ .88 2.2 21 47.23 37.42 6219 39.68 -7.3MoneyGrm MGI ... ... ...dd 17.63 6.39 195 6.59 -50.0MngDB A n MDB ... ... ... 46.56 24.62 834 46.30 +56.0sMonPwSys MPWR 1.20f .9 90 132.83 93.69 442 133.84 +19.1Monotype TYPE .46 2.1 52 26.75 15.75 149 21.80 -9.5Monro MNRO .80f 1.4 30 64.15 39.65 329 56.80 -.3MonroeCap MRCC 1.40 10.0 10 15.97 12.18 168 14.07 +2.3MonstrBv s MNST ... ... 36 70.21 47.61 8014 51.96 -17.9sMornstr MORN 1.00 .8 27 118.49 72.46 94 119.98 +23.7MoSys rs MOSY ... ... ...dd 2.70 .60 259 1.78 +60.4MotifBio n MTFB ... ... ... 13.75 6.84 3 8.56 -20.8MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 227 21.52 -13.9MotusGI n MOTS ... ... ...dd 7.85 3.75 90 5.39 +23.1MtnPDia g MPVE ... ... ... 4.10 2.35 35 2.65 -3.6Moxian n MOXC ... ... ... 4.16 2.01 38 2.17 -43.6MudrickC n MUDS ... ... ... 9.94 9.55 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 175 68.75 -8.1MustBio n MBIO ... ... ...dd 13.35 6.81 69 7.60 -36.6MutualFst MFSF .72 1.9 19 40.50 31.05 17 38.20 -.9MySize n MYSZ ... ... ...dd 3.58 .57 2211 1.10 +69.8Mylan NV MYL ... ... 9 47.82 29.39 2380 39.48 -6.7MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 158 2.66 -21.8MyoKard n MYOK ... ... ...dd 62.83 12.20 331 47.65 +13.2MyriadG MYGN ... ... 18 41.57 19.75 1186 36.73 +6.9N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 85 38.63 +5.0NCS Mltst n NCSM ... ... ... 29.07 13.85 200 15.28 +3.7NETgear NTGR ... ... ...cc 71.42 41.50 197 60.95 +3.7NF EngSv NFEC ... ... ... 3.65 .76 611 2.60 +167.5NI Hldg n NODK ... ... ... 18.80 15.72 25 16.45 -3.1NIC Inc EGOV .32 2.1 20 20.75 12.65 308 15.45 -6.9NICE Ltd NICE .64 .6 35 108.32 73.65 250 106.04 +15.4NII Hldg n NIHD ... ... ...dd 3.35 .22 286 2.34 +451.9nLIGHT n LASR ... ... ... 39.83 22.14 280 36.99 +37.3NMI Hldg h NMIH ... ... 12 21.92 10.10 442 17.20 +1.2NN Inc NNBR .28 1.3 22 32.90 19.65 88 22.30 -19.2NV5 Global NVEE ... ... 24 71.90 35.35 108 63.60 +17.5sNVE Corp NVEC 4.00 3.7 41 107.13 68.50 26 108.31 +25.9NXP Semi NXPI ... ... 42 125.93 90.83 9232 115.58 -1.3Nabriva n NBRV ... ... ...dd 14.10 4.25 411 4.37 -26.9NakedBr n NAKD ... ... ... 1.92 1.11 166 1.52 +4.8NanoDim n NNDM ... ... ... 6.80 1.21 33 1.31 -57.3NanoString NSTG ... ... ...dd 18.55 5.87 201 13.00 +74.0NanoVib n NAOV ... ... ... 5.00 3.68 2 4.61 -1.5sNanomtr NANO ... ... 32 39.84 22.08 1211 41.18 +65.2NantHlth n NH ... ... ... 5.26 2.60 56 3.36 +10.2NantKwst n NK ... ... ... 8.45 3.51 142 3.81 -15.1Napco NSSC ... ... 32 12.28 7.40 22 11.95 +36.6sNasdaq NDAQ 1.76f 1.9 24 92.90 67.20 1408 93.44 +21.6Natera n NTRA ... ... ...dd 14.76 7.78 241 11.74 +30.6Nathans s NATH 5.00e ... 54 100.90 52.90 12 85.55 +13.3NatAmUnv NAUH .18 15.7 ... 2.77 .76 5 1.15 -19.0NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 12 49.00 +7.8NatlBevrg FIZZ 1.50e ... 38 129.82 83.78 251 95.23 -2.3NatCineM NCMI .68 9.2 ...cc 8.31 5.09 693 7.40 +7.9sNatlCmce n NCOM ... ... 24 46.68 37.00 58 46.15 +14.7sNatEnrSv n NESR ... ... ... 10.70 9.39 18 10.19 +2.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 27.93 16.21 348 27.66 +40.8NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.17 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 5 25.07 +.1NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 19 25.14 +.4NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 9 25.78 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.48 +5.5NatInstrm NATI .92 2.2 51 53.57 37.82 472 41.61 NatResrch NRC .40 1.1 68 41.99 23.25 24 34.90 -6.4NSecGrp NSEC .20 1.3 10 18.17 11.53 5 15.45 -5.5NatlVis n EYE ... ... ...cc 43.80 27.19 435 36.12 -11.1NatWstnLf NWLI .36 .1 11 368.00 276.00 6 309.65 -6.5NaturlAlt NAII ... ... 10 12.15 9.15 5 10.85 +5.3NatHlTr n NHTC .56f 2.5 5 29.28 14.15 84 22.12 +45.6NaturesSun NATR .40 4.4 ...dd 14.75 8.30 8 9.10 -21.2NatusMed BABY ... ... 53 43.60 28.00 315 36.45 -4.6Nav43 JSM 1.50 6.6 ... 25.00 20.21 26 22.88 -3.7Navient NAVI .64 4.5 7 16.97 11.48 2854 14.17 +6.4NavgGp s NAVG .28 .5 20 60.35 45.80 123 59.95 +23.1NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 1498 80.60 +35.0tNemaura n NMRD ... ... ... 6.80 2.77 10 2.78 -51.7sNeogen s NEOG ... ... 68 75.90 46.58 341 76.13 +23.5NeoGenom NEO ... ... ...cc 11.90 7.08 297 11.69 +31.9Neonode NEON ... ... ...dd 1.42 .32 219 .35 -53.6NeosTher n NEOS ... ... ...dd 13.15 6.30 232 6.85 -32.8Neovasc g NVCN ... ... ...dd 1.89 .03 42207 .04 -94.2NeptuneT g NEPT ... ... 6 3.59 .70 142 2.87 +21.6Net1UEPS UEPS ... ... 9 13.20 8.05 244 9.78 -17.7NetElem rs NETE ... ... ... 33.51 2.56 123 7.03 -36.8NetApp NTAP 1.60f 2.3 26 72.85 37.43 4376 68.23 +23.3NetEase NTES 2.16e 1.0 8 377.64 222.32 1130 227.01 -34.2Netix s NFLX ... ... ...cc 356.10 144.25 5658 353.54 +84.2Netlist h NLST ... ... ...dd 1.35 .14 799 .15 -51.3NtScout NTCT ... ... 25 38.20 23.15 830 27.30 -10.3NetSolTch NTWK ... ... 34 6.60 3.09 88 6.05 +28.5Neuralst rs CUR ... ... ... 6.60 .88 50 1.69 -1.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 32 1.37 -20.8sNeurcrine NBIX ... ... ...dd 95.48 41.76 607 95.64 +23.3sNeurotrpe n NTRP ... ... ... 10.00 3.40 105 10.54 +49.7NewAgeB n NBEV ... ... ... 7.20 1.62 130 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 590 5.17 -36.3NYMtgTr NYMT .80 12.9 9 6.69 5.35 1432 6.21 +.6NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 14 23.43 -7.4NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 4 23.85 -2.6NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 23 23.58 -4.5NewatrTc n NEWA ... ... ... 28.20 7.60 87 15.94 +69.8NewmrkGp NMRK ... ... ... 14.81 13.63 381 13.90 -3.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1668 15.40 -5.0NewsCpB NWS .20 1.3 ... 17.70 13.10 290 15.88 -4.4sNewtekBsn NEWT 1.72e 8.6 ... 20.05 15.68 59 20.11 +8.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 26.10 -1.6Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 6 25.35 +1.0Nexeo Sol NXEO ... ... ... 11.14 6.74 155 9.70 +6.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 3 10.25 +6.5NexstarM NXST 1.50 2.3 6 82.95 56.50 307 66.65 -14.8NextDec n NEXT ... ... ... 20.00 3.95 19 6.65 -20.1NichFncl h NICK ... ... 21 9.49 7.59 3 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 48.58 15 57.48 +5.0NightstTh n NITE ... ... ... 24.94 10.01 60 14.33 +9.2Noodles NDLS ... ... ...dd 9.95 3.35 407 8.45 +61.0Nordson NDSN 1.20 .9 22 151.84 107.16 276 128.41 -12.3NorSys NSYS ... ... 77 6.24 2.77 3 3.08 -20.2NorestB NBN .04 .2 18 29.95 18.55 15 21.80 -5.8NthnTech NTIC .40 1.3 34 33.00 14.95 7 31.55 +27.5NorTrst NTRS 1.68 1.6 20 110.81 85.69 1258 103.72 +3.8NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 10 26.75 +1.9NorthdBc NFBK .40 2.4 22 18.39 15.14 115 16.36 -4.2Nthrim NRIM .96f 2.4 17 40.00 26.31 25 39.85 +17.7NwstBcsh NWBI .68 3.9 18 17.78 14.95 355 17.38 +3.9NwstPipe NWPX ... ... ...dd 22.00 13.94 55 21.34 +11.5NorwdFn s NWFL .88 2.9 24 35.72 24.50 10 30.78 -6.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 31 1.85 -22.9NovaMeas NVMI ... ... 17 31.88 20.55 112 28.93 +11.7Novan n NOVN ... ... ... 7.33 2.65 33 3.20 -24.2Novanta NOVT ... ... ... 66.25 33.35 253 63.65 +27.3Novavax NVAX ... ... ...dd 2.75 .90 3208 1.67 +34.7Novelion rs NVLN ... ... ...dd 10.68 3.08 31 3.97 +27.2sNovoCure n NVCR ... ... ...dd 31.20 12.10 769 31.53 +56.1NovumeS n NVMM ... ... ... 4.75 1.52 9 1.62 -64.2NovusTher rs NVUS ... ... ...dd 8.20 3.12 141 7.43 +83.0NuCana n NCNA ... ... ...cc 30.41 9.32 26 27.30 +170.0NuVasive NUVA ... ... 33 81.68 44.62 324 50.87 -13.0NuanceCm NUAN ... ... ...dd 19.49 12.18 2386 13.62 -16.7Nutanix n NTNX ... ... ... 60.00 16.64 3245 54.39 +54.2NutriSyst NTRI 1.00 2.6 22 67.95 26.06 1153 37.75 -28.2Nuvectra NVTR ... ... ... 17.75 7.60 132 16.94 +118.3sNvNq100Dy QQQX 1.48 5.4 ...q 27.27 19.58 122 27.29 +12.7Nvidia NVDA .60 .2 48 260.50 138.58 9722 252.99 +30.7NxStageMd NXTM ... ... ...dd 29.93 21.46 230 27.77 +14.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 168 1.87 -46.6NymoxPh NYMX ... ... ...dd 4.69 3.00 45 3.58 +8.5O -:O2Micro OIIM ... ... ... 2.23 1.30 21 1.66 -.5OFS Cap OFS 1.36a 12.2 9 14.35 10.41 30 11.16 -6.2OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 0 24.83 -.3OHA Inv OHAI .08 5.1 39 1.68 .85 43 1.57 +36.5OP Bancp n OPBK ... ... ... 13.08 11.54 12 12.38 -.6OReillyAu ORLY ... ... 18 280.40 169.43 671 273.56 +13.7OSI Sys OSIS ... ... 62 96.64 50.50 103 69.33 +7.7OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 4 19.83 +1.5OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 261 5.00 +2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.78 -1.7OaktStInco OCSI .56e 6.7 11 9.09 7.03 79 8.30 -1.2OasmiaPh n OASM .02p ... ... 3.17 .80 28 1.23 +39.3ObalonT n OBLN ... ... ...dd 11.95 2.46 25 2.52 -61.9ObsEva n OBSV ... ... ... 15.81 5.00 21 12.75 +30.6OceanBio OBCI .05e ... ... 5.71 3.26 15 3.55 -18.2OceanPw rs OPTT ... ... ...dd 2.54 1.02 188 1.14 +3.6vjOceanR rs ORIG ... ... ... 138.84 20.22 99 25.52 -4.8sOceanFst OCFC .60 2.0 17 29.49 24.02 250 29.55 +12.6Oclaro OCLR ... ... 13 10.93 5.61 5027 8.53 +26.6OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.30 +2.1OcularTher OCUL ... ... ...dd 11.79 3.30 272 6.72 +51.0OdonateT n ODT ... ... ... 32.00 15.15 37 23.59 -5.6OdysMr rsh OMEX ... ... ...dd 13.75 2.98 61 9.01 +139.0OfficeDpt ODP .10 4.2 5 6.26 2.00 6139 2.36 -33.3sOhioValB OVBC .84 1.7 32 50.85 29.05 13 50.05 +23.9OhrPhar h OHRP ... ... ...dd 2.18 .18 60 .19 -89.6sOkta n OKTA ... ... ... 54.99 21.52 2274 55.36 +116.2sOldDomFrt ODFL .52 .3 38 155.32 88.47 615 158.42 +20.4OldLnBc OLBK .40f 1.2 21 35.25 26.01 59 34.55 +17.4OldNBcp ONB .52 2.8 24 18.88 15.38 867 18.30 +4.9OldPoint OPOF .44 1.7 20 34.82 24.07 9 26.56 -10.7OldSecBc OSBC .04 .3 15 15.55 10.75 70 14.95 +9.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 2 10.53 +1.0sOllies n OLLI ... ... 37 71.45 38.45 496 71.15 +33.6OlympStl ZEUS .08 .3 14 25.84 15.83 71 22.87 +6.4OmegaFlex OFLX .88 1.2 46 76.63 53.50 50 72.42 +1.4Omeros OMER ... ... ...dd 27.09 8.36 660 20.54 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 43

Ominto hn OMNT ... ... ... 15.77 .77 93 1.15 -66.1Omnicell OMCL ... ... ...cc 55.40 39.75 228 46.65 -3.8OnSmcnd ON ... ... 13 27.10 13.65 6612 25.58 +22.2OnTrack OTIV ... ... ... 2.94 .93 82 1.24 -8.8OncoMed OMED ... ... ...dd 5.56 1.74 83 2.97 -27.6Oncobiolog ONS ... ... ... 2.30 .78 28 .95 -26.8Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 5222 .41 -72.7OncoSec rs ONCS ... ... ...dd 2.95 .88 400 1.61 -.9OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 429 .60 -57.5180 DgrCap TURN ... ... ... 2.45 1.45 147 2.18 +10.7OneStopS n OSS ... ... ...dd 6.25 4.10 11 4.58 -6.11800Flowrs FLWS ... ... 22 13.33 7.80 284 12.70 +18.7OpenText s OTEX .61f 1.7 31 40.31 30.88 434 34.80 -2.4OpesAcq n OPES ... ... ... 9.98 9.66 1 9.70 +.2OpesAcq un OPESU ... ... ... 10.14 9.11 1 10.10 +.8OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 406 2.14 -54.2Ophthotech OPHT ... ... 1 3.60 2.24 152 2.75 -11.9OpiantPh n OPNT ... ... ... 51.90 16.10 7 16.40 -28.6OpkoHlth OPK ... ... ...dd 7.25 2.66 3779 3.86 -21.2OptiNose n OPTN ... ... ...dd 25.74 15.01 75 23.67 +25.2Optibase OBAS ... ... ...dd 10.40 6.40 9.32 +17.1OptCable OCC .08 2.6 ...dd 3.25 2.13 2 3.10 +28.8OptimB rs OPHC ... ... ...dd 13.96 1.85 40 5.35 +13.8OpusBank OPB .59e 2.0 18 30.95 20.95 152 29.75 +9.0OramedPh ORMP ... ... ... 11.34 6.15 164 8.22 -8.7OraSure OSUR ... ... 33 23.01 12.86 1072 16.97 -10.0Orbcomm ORBC ... ... ...dd 11.99 8.50 302 9.65 -5.2Orbotch ORBK ... ... 22 65.75 32.25 521 63.84 +27.1Organovo ONVO ... ... ...dd 3.19 .91 1025 1.93 +44.0Orgenesis n ORGS ... ... ... 16.80 8.22 8 8.61 -37.8OriginAg SEED ... ... ...dd 1.96 .64 72 .73 -14.7OrigBcp n OBNK .13 .3 ... 39.62 36.12 35 38.56 +2.8OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 10 .85 -3.4Oritani ORIT 1.13e 7.1 12 17.75 15.00 106 15.95 -2.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 17 25.95 +2.8OrthoPed n KIDS ... ... ... 23.00 14.00 79 21.02 +9.5Orthox OFIX ... ... 73 61.86 41.46 144 54.91 +.4OspyEn A n OSPR ... ... ...cc 10.00 9.47 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.15 +2.0OssenInn rs OSN ... ... 17 8.90 1.50 3 2.79 -3.1Otelco OTEL ... ... 9 17.75 6.85 4 14.40 +7.9Otonomy OTIC ... ... ...dd 21.15 2.80 116 4.40 -20.7OttawaBc n OTTW .20f 1.5 91 14.99 13.40 1 13.70 -5.1OtterTail OTTR 1.34 2.8 24 48.65 38.75 103 48.10 +8.2OvaScience OVAS ... ... ...dd 1.96 .71 85 .94 -33.0Overstk OSTK ... ... ...dd 89.80 13.75 1307 33.80 -47.1Ovid Th n OVID ... ... ...dd 14.80 5.28 33 7.73 -21.7Oxbridge OXBR .48 30.0 3 6.00 1.60 2 1.60 -25.6Oxbrdge wt OXBRW ... ... ... .64 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 151 14.50 +3.8OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 304 10.66 +6.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 11.2 6 7.42 5.15 228 7.12 +24.0OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:sP&F Inds PFIN .20 2.3 ... 8.64 5.60 1 8.80 +5.0PAM PTSI ... ... 37 43.20 16.34 10 40.98 +19.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 3 10.45 -2.8PC Cnnctn CNXN .34e ... 15 30.35 22.66 68 29.68 +13.2PC-Tel PCTI .22 3.3 ... 7.85 5.65 28 6.70 -9.1PCM Inc PCMI ... ... 95 20.94 6.90 184 12.30 +24.2PCSB Fn n PCSB .03p ... 88 22.34 16.42 37 20.34 +6.8PDC Engy PDCE ... ... ...dd 66.20 36.74 1386 63.18 +22.6PDF Sol PDFS ... ... 37 20.10 9.62 130 12.49 -20.4PDL Bio PDLI .20 7.2 4 3.55 2.15 826 2.77 +1.1PDL Cmt n PDLB ... ... ... 16.95 14.46 13 15.50 +2.1PHI vtg PHII ... ... ...dd 13.95 9.01 3 12.65 +8.1PHI nv PHIIK .20 1.7 ...dd 13.39 8.09 50 11.45 -1.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 129 11.05 -13.7PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.25 -38.4PRA Grp PRAA ... ... 58 40.55 25.72 344 39.45 +18.8PRA Hlth PRAH ... ... 55 95.90 69.57 9402 88.66 -2.6PRGX Glbl PRGX ... ... ...dd 10.30 5.40 105 9.75 +37.3PTC Inc PTC ... ... ...cc 88.71 52.20 1021 86.01 +41.5PTC Thera PTCT ... ... ...dd 33.22 12.23 774 31.95 +91.5PacWstBc PACW 2.40f 4.5 17 55.12 43.08 788 53.90 +6.9Paccar PCAR 1.12f 1.7 12 79.69 60.36 1520 64.27 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 687 2.50 -5.3PacEthanol PEIX ... ... ...dd 7.50 2.75 376 3.40 -25.3PacMerc PMBC ... ... 23 10.00 7.40 12 9.90 +13.1PacPreBc PPBI .15p ... 27 46.05 32.05 248 41.35 +3.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 262 35.20 -22.9PainThr rs PTIE ... ... ...dd 12.80 3.10 44 9.98 +149.5PanASlv PAAS .14 .8 23 19.56 13.99 729 17.94 +15.3PangaeaL PANL ... ... 2 8.40 2.13 5 3.17 -13.9PapaJohns PZZA .90 1.7 21 85.20 50.31 540 52.17 -7.0PapaMurph FRSH ... ... 14 6.50 3.50 27 5.60 +4.1ParatekPh PRTK ... ... ...dd 29.00 9.85 748 10.20 -43.0ParkCity PCYG ... ... 40 15.00 7.10 130 8.00 -16.2ParkOh PKOH .50 1.2 18 47.90 34.95 21 40.45 -12.0sParkeBcp PKBK .48b 2.2 16 22.32 16.25 13 22.25 +19.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 65 .73 -31.1PrtnrCm PTNR ... ... 17 6.60 3.70 9 3.82 -37.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 7 15.85 +2.9PatrkInd s PATK ... ... 21 72.35 42.77 214 63.30 -8.9sPatrNBc rs PNBK .04 .2 24 21.00 15.30 11 20.50 +14.8PatriotTr n PATI ... ... 12 21.04 16.72 2 18.49 +6.4PatternEn PEGI 1.69f 9.1 14 26.56 16.58 676 18.60 -13.4Patterson PDCO 1.04 4.9 12 48.30 20.81 1095 21.44 -40.7PattUTI PTEN .16f .7 ...dd 25.03 14.83 2779 21.36 -7.2Pavmed n PAVM ... ... ...dd 9.31 1.14 219 1.22 -46.6Pavmed wt PAVMW ... ... ... 3.13 .35 .42 -32.3Paychex PAYX 2.24f 3.4 27 73.10 54.20 2292 65.96 -3.1Paylocity PCTY ... ... ...cc 60.55 41.15 133 59.79 +26.8PayData rs PYDS ... ... ...dd 4.10 1.17 44 1.66 -34.4PayPal n PYPL ... ... 52 86.32 50.83 5477 81.60 +10.8pdvWirelss PDVW ... ... ...dd 39.75 22.00 111 26.70 -16.8PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 17 4.95 -8.3PeapkGl PGC .20 .6 20 38.00 29.21 129 34.99 -.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 284 62.65 +32.9PnnNtGm PENN ... ... 36 36.29 18.95 534 34.35 +9.6PennVa n PVAC ... ... ... 69.53 31.00 120 66.93 +71.1PennantPk PNNT .72 9.9 8 7.84 6.29 276 7.29 +5.5PenPkFR PFLT 1.14 8.4 11 14.65 12.00 160 13.64 -.6PennsWd PWOD 1.88 4.1 18 50.00 38.90 3 45.92 -1.4PensarAc n WRLS ... ... ... 10.17 7.75 9.84 +1.8PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 10.40 +.8PeopUtdF PBCT .70f 3.8 18 20.26 15.97 1984 18.61 -.5PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 18 25.66 -9.4PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 45 37.61 +15.3PeopBNC PEBK .52 1.6 17 36.12 23.27 6 31.67 +3.2PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 9 48.32 +3.7sPeopUtah n PUB .40f 1.1 33 36.40 24.63 38 36.83 +21.5PepsiCo PEP 3.71f 3.6 21 122.51 95.94 6254 101.83 -15.1Percptr PRCP .15 1.6 28 10.81 6.80 9 9.38 -3.3sPercient PRFT ... ... 50 25.68 16.70 202 26.00 +36.3Performnt PFMT ... ... ...dd 3.52 1.52 20 2.22 +34.5PerionNwk PERI ... ... ... 2.06 .71 293 1.24 +20.4PermaFix PESI ... ... ... 5.15 3.25 36 4.80 +31.5sPermaPip PPIH ... ... ...dd 9.80 7.50 15 9.65 +7.2PernixT rs PTX ... ... ...dd 5.18 2.00 41 2.34 -2.5PerryEllis PERY ... ... 7 28.00 16.35 75 26.71 +6.7PershGld rs PGLC ... ... ... 3.31 1.80 33 1.92 -20.0PetIQ n PETQ ... ... ... 28.23 17.03 218 19.31 -11.6PetMed PETS 1.00 2.7 23 57.80 31.81 430 37.45 -17.7PFSweb PFSW ... ... ...dd 10.80 5.90 23 10.44 +40.5sPhibroAH PAHC .40 .9 32 46.00 32.05 112 45.30 +35.2PhotrIn PLAB ... ... 1 10.80 7.20 690 8.90 +4.4PiedmLithn PLLL ... ... ... 17.00 12.75 6 13.78 +8.1PierisPhm PIRS ... ... ... 9.75 4.11 643 5.62 -25.6PilgrimsP PPC ... ... 9 38.39 20.23 1162 20.33 -34.5PingtanM PME .04 1.2 21 4.50 1.99 94 3.36 +10.2PinnclEnt PNK ... ... ... 34.63 18.30 385 34.00 +3.9PinnaclFn PNFP .56 .8 22 70.30 58.40 492 68.10 +2.7PioneerPw PPSI ... ... 25 7.95 4.75 1 5.00 -34.3Pixelwrks PXLW ... ... ...dd 7.05 3.50 339 4.20 -33.6PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.35 +3.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 69 10.47 -3.0Plexus PLXS ... ... 21 66.78 49.20 212 59.23 -2.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 3564 1.95 -17.4PlumasBc PLBC .36f 1.3 15 29.45 18.10 2 28.05 +20.9sPlurlsght n PS ... ... ... 21.77 19.25 801 22.04 +10.2PluristemT PSTI ... ... ...dd 2.12 1.06 280 1.36 -1.4PoageBksh PBSK .24 1.2 23 21.00 17.20 19.30 -8.1PointrTel h PNTR ... ... 19 19.65 9.60 56 14.35 -22.8PointsInt g PCOM ... ... 42 14.00 7.70 125 13.89 +35.0PolarPwr n POLA ... ... ... 6.85 4.01 22 6.05 +20.8Polarity rs COOL ... ... ... 32.63 15.21 291 25.85 +11.4Pool Corp POOL 1.80f 1.2 30 151.47 97.25 258 144.21 +11.2PopeRes POPE 2.80 3.9 26 79.50 66.60 71.00 +1.8Popular BPOP 1.00 2.2 23 48.11 32.04 690 45.73 +28.9Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 16 24.90 +2.6PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 17 23.70 +4.9PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.81 -3.6PortolaPh PTLA ... ... ...dd 67.10 30.10 699 40.02 -17.8sPotbelly PBPB ... ... ...dd 13.55 10.60 154 13.35 +8.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 463 50.45 +1.1PowellInds POWL 1.04 3.1 ...dd 36.90 22.80 66 33.87 +18.2PwrInteg POWI .64f .8 38 86.60 60.55 327 76.05 +3.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 24 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 0 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 732 18.90 +8.3PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 6 47.50 +6.0PwShDiv PFM .50e 1.9 ...q 27.77 23.91 11 25.79 -2.5PwShHiYD PEY .54 3.1 ...q 18.61 16.52 105 17.43 -2.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 389 15.80 -4.5PwSNsdMo DWAQ .06e .1 ...q 114.32 87.98 2 111.74 +8.9PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 27.69 -.5PwSWtr PHO .18e .6 ...q 31.82 26.47 31 30.88 +2.0PSNasIntnt PNQI ... ... ...q 141.10 100.20 58 134.46 +16.2sPSMoment PDP .11e .2 ...q 55.86 46.28 118 56.04 +8.5PSBuybk PKW .52e .9 ...q 63.49 51.89 65 56.96 -3.5PSh Tech PTF .26e .4 ...q 62.42 45.17 4 61.37 +16.5sPSh Hlthcr PTH ... ... ...q 87.23 53.95 16 87.79 +21.8PSh Inds PRN .19e .3 ...q 64.86 52.85 1 61.26 +.5PSh Fincl PFI .14e .4 ...q 37.29 29.45 4 35.89 +2.2PSh Engy PXI .69e 1.5 ...q 46.64 30.10 16 44.54 +12.8PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 3 69.76 +7.2PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 4 53.69 +6.8PSh BasM PYZ .61e .9 ...q 75.26 59.22 3 70.75 +.1sPwShSMid PRFZ 1.30e .9 ...q 138.45 113.90 21 138.49 +6.6PSDvMom PIZ .26e .9 ...q 29.70 25.29 39 28.37 +2.7PSEmMom PIE .12e .6 ...q 22.22 16.89 98 21.35 +3.9PShTact n DWIN 1.18 4.6 ... 28.05 24.71 7 25.38 -5.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.20 PS IntlLB IDLB ... ... ...q 32.01 27.59 0 30.11 -.1PS DWAtac DWTR ... ... ...q 30.31 24.35 2 30.05 +6.4sPS SC CnDs PSCD .35e .5 ...q 63.95 50.36 2 64.32 +5.2PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 3 24.49 -1.6PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 1 76.25 +2.0PS IntBybk IPKW .29e .8 ...q 40.14 31.77 151 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 1 27.36 -.1PS SC Egy PSCE .14e .8 ...q 18.77 11.37 42 17.72 +15.1PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 11 60.03 +7.2sPS SmCMo DWAS .07e .1 ...q 53.33 40.48 69 53.81 +10.4PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 2439 55.11 +.2PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 12 61.65 +3.8PSKbwHiDv KBWD 2.10 8.9 ...q 24.69 21.09 52 23.52 -.4sPS SC Fin PSCF .97e 1.5 ...q 57.50 48.54 24 57.65 +5.8PSKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 60 34.19 -3.4PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 53.16 +.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 4 53.64 +2.5PS SC Info PSCT .08e .1 ...q 83.13 71.36 5 82.53 +8.0PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 18.62 -5.3sPS SC Ind PSCI .54e .8 ...q 68.45 52.88 4 68.56 +6.3sPS SC HCre PSCH ... ... ...q 125.79 80.90 96 126.38 +28.3PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 20 31.67 -3.4PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 7 25.81 -.9PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 21569 170.18 +9.3 PranBio rs PRAN ... ... ... 3.79 1.75 15 2.09 -33.0Precipio n PRPO ... ... ... 28.16 .36 1628 .47 -60.8PrecTh rs AIPT ... ... ...dd 2.50 .81 588 1.11 +9.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 84 64.35 +9.5PrefrmdLn PLPC .80 1.0 36 85.63 44.80 28 78.01 +9.8PremFin PFBI .60 2.7 14 23.20 16.78 30 22.37 +11.4Premier PINC ... ... ...dd 36.50 27.16 625 32.72 +12.1Presbia n LENS ... ... ... 7.14 1.86 35 2.11 -44.2Presidio n PSDO ... ... ... 19.74 11.97 164 13.49 -29.6PriceTR TROW 2.80 2.3 22 123.47 69.38 1361 122.29 +16.5PrSmrt PSMT .70 .8 36 93.55 77.50 111 87.70 +1.9PrmEgy PNRG ... ... ...dd 70.30 40.50 65.05 +26.3sPrimoWtr PRMW ... ... 85 16.80 10.47 474 16.99 +35.2Primoris PRIM .24 .9 20 30.00 22.96 460 26.83 -1.3PrinPrice PSET .16e ... ... 34.46 28.97 1 33.42 +3.9PrinShHld PY .33e ... ... 34.81 28.20 1 32.83 +.7PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.60 +10.0PrinMill ef GENY .06e ... ... 38.17 28.59 0 36.07 +3.9Prin US SC PSC ... ... ... 33.96 27.61 0 33.40 +5.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1480 56.36 -20.1ProDex PDEX ... ... 18 8.00 5.13 8 6.55 -3.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 32 3.35 +93.8ProQRTher PRQR ... ... ...dd 6.90 2.75 147 5.60 +73.6PrUltBio s BIB ... ... ...q 69.62 44.62 158 55.92 -.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 8824 56.01 +21.1ProDvrs h rs IPDN ... ... ... 8.86 2.45 25 3.16 -22.7ProrEng PFIE ... ... 2 5.30 1.19 670 4.67 +143.2PrognicsPh PGNX ... ... ...dd 8.63 4.60 904 7.61 +27.9ProgrsSoft PRGS .56 1.5 34 53.60 28.63 526 37.66 -11.5Proofpoint PFPT ... ... ...dd 130.27 82.61 1038 118.55 +33.5PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 10542 14.91 -30.7ProS Ris n EQRR ... ... ... 51.48 38.13 3 50.16 +7.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 76 32.26 -4.1ProUShBio BIS ... ... ...q 29.66 17.52 37 20.07 -9.0ProspctCap PSEC .72 10.6 8 8.37 5.51 1605 6.77 +.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 296 7.21 -65.3ProteonTh PRTO ... ... ...dd 2.85 1.10 27 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 854 5.06 -13.2Prothena PRTA ... ... ...dd 70.00 10.43 574 13.90 -62.9ProvidSv PRSC ... ... 19 79.38 45.49 212 72.99 +23.0ProvidBc n PVBC ... ... ... 27.38 19.75 7 23.90 -9.6ProvFnH PROV .56 3.0 19 20.35 17.62 26 18.37 -.2PrudntlBcp PBIP .20 1.1 88 18.96 15.81 7 17.59 -.1PsychmCp PMD .72f 3.6 19 27.99 15.99 3 20.05 -2.5Pulmatrix PULM ... ... ...dd 2.73 .42 422 .45 -68.2PulseBio n PLSE ... ... ...dd 39.50 9.81 50 16.00 -32.2PumaBiotc PBYI ... ... ...dd 136.90 50.15 349 52.25 -47.1tPureAcq n PACQ ... ... ... 9.75 9.67 845 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 1374 10.32 +2.0PureCycle PCYO ... ... ...dd 9.90 6.55 22 9.85 +18.0PurplInv n PRPL ... ... ...dd 13.90 6.33 30 7.50 -25.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 41 12.22 .90 232 1.22 -62.0QAD Inc B QADB .24 .7 ...dd 37.00 21.58 5 36.00 +16.8QAD A QADA .29 .6 ...dd 50.35 30.20 56 47.20 +21.5QCR Hld QCRH .24 .5 19 50.00 39.85 40 48.20 +12.5QIWI plc QIWI .84e 5.0 16 26.55 13.67 165 16.80 -3.1Qorvo QRVO ... ... 96 86.84 62.68 1136 80.93 +21.5Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 9080 58.39 -8.8QualitySys QSII .70 4.2 33 17.74 12.24 1081 16.83 +23.9Qualstar rs QBAK ... ... ... 13.50 4.91 6 9.27 +10.4Qualys QLYS ... ... 77 85.00 39.25 317 78.10 +31.6Quantenn n QTNA ... ... ... 21.21 9.60 265 15.86 +30.0Quanterx n QTRX ... ... ...dd 24.81 15.30 51 19.06 -11.2Quartrhill g QTRH .05 ... 3 2.12 1.26 62 1.31 -28.8QuestRes rs QRHC ... ... ...dd 2.91 1.03 51 1.91 -17.0QuickLog h QUIK ... ... ...dd 2.22 1.05 299 1.25 -28.2Quidel QDEL ... ... ...cc 64.71 23.28 198 62.68 +44.6QuinStreet QNST ... ... ...cc 14.65 3.36 358 13.43 +60.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 20 2.32 -2.1Quotinet QTNT ... ... ... 7.73 2.78 672 7.44 +50.3tQuratRet A QRTEA ... ... 19 29.11 20.70 3104 20.61 -15.6tQuratRet B QRTEB ... ... 22 28.90 20.93 1 20.90 -14.9R -:R1 RCM n RCM ... ... ... 8.83 3.05 1500 8.01 +81.6sRBB Bcp n RBB .36f 1.2 ... 29.64 21.26 68 30.37 +11.0RBC Bear ROLL ... ... 41 139.95 94.97 94 124.86 -1.2RCI Hosp RICK .12 .4 12 33.78 20.63 33 32.48 +16.1RCM RCMT 1.00e ... 25 7.50 4.63 17 5.16 -17.4sRF Inds RFIL .08 1.1 ...dd 6.90 1.60 82 7.10 +163.0RGC Res s RGCO .62 2.3 31 31.99 22.16 12 26.92 -.6RLJ Ent rs RLJE ... ... ... 5.24 2.51 12 4.43 +20.4RMG Net rs RMGN ... ... ...dd 3.00 .75 43 1.20 +46.3RMR Gp h RMR 1.00 1.3 44 83.20 42.36 45 76.40 +28.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1689 10.46 -22.2RTI Surg RTIX ... ... ...dd 6.00 3.85 105 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 264 2.34 -57.9RaPhrm n RARX ... ... ...dd 24.54 4.78 224 6.78 -20.2RadNet RDNT ... ... 80 14.85 7.01 177 12.85 +27.2RadaElc rs RADA ... ... ...dd 3.86 1.37 148 2.51 -18.5Radcom RDCM ... ... 53 22.45 17.00 28 19.75 -.5RadiSys RSYS ... ... ...dd 4.00 .53 99 .77 -23.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 1112 29.14 -8.3Radware RDWR ... ... ...dd 23.87 15.82 133 23.38 +20.5RamacoRs n METC ... ... ... 9.35 3.81 75 7.91 +15.0Rambus RMBS ... ... ...dd 15.50 11.30 1500 13.53 -4.9RandCap RAND ... ... 3 3.50 2.40 30 2.52 -16.5Randgold GOLD 2.00f 2.5 32 108.29 76.01 467 78.49 -20.6RandBcp n RNDB ... ... ... 16.49 13.36 4 15.95 +3.9Rapid7 n RPD ... ... ...dd 33.70 14.75 562 31.55 +69.1RaveRest RAVE ... ... ...dd 2.33 1.12 12 1.23 -15.9RavenInds RAVN .52 1.3 1 42.40 26.70 92 38.65 +12.5ReShape rs RSLS ... ... ... 5.79 .28 507 .29 -80.7ReadIntlA RDI ... ... 12 17.50 14.37 61 15.66 -6.2ReadgIntB RDIB ... ... 19 27.66 18.00 6 25.70 +11.8RealGSol rs RGSE ... ... ...dd 3.25 .60 161 1.09 -26.4RealNetwk RNWK ... ... ...dd 5.00 2.63 67 3.61 +5.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 23 23.09 -4.8RealPage RP ... ... 76 61.95 32.50 1043 58.80 +32.7ReataPh n RETA ... ... ...dd 40.88 19.31 153 34.75 +22.7ReconTech RCON ... ... ...dd 5.36 .64 34 1.32 +1.5RecroPhm REPH ... ... ... 13.05 5.00 542 5.37 -41.9RedRobin RRGB ... ... 29 72.70 45.70 572 50.35 -10.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 436 34.16 +1.2RedViolt n RDVT ... ... ...dd 46.40 4.35 60 7.19 -84.5Redn n RDFN ... ... ... 33.49 19.18 1039 22.69 -27.6RedhillBio RDHL ... ... ... 11.25 4.30 40 6.90 +34.2Regenrn REGN ... ... 23 543.55 281.89 773 300.89 -20.0sRegnxBio n RGNX ... ... 39 51.20 16.30 829 54.05 +62.6RegulusTh RGLS ... ... ...dd 1.60 .63 127 .72 -30.8Reis Inc REIS .76 3.5 ...dd 22.45 15.95 57 21.70 +5.1ReliantBcp RBNC .32f 1.2 26 27.49 21.42 18 26.05 +1.6Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 1.93 240 4.59 -52.8Renasant RNST .80f 1.7 21 48.58 37.68 168 48.28 +18.1sRenewEn REGI ... ... 5 18.10 9.50 705 17.85 +51.3RenminTi rs ABAC ... ... ... 4.76 1.84 2 2.22 -24.7RentACt RCII .32 3.3 16 13.89 7.22 953 9.64 -13.2Replgn RGEN ... ... 62 46.81 29.56 218 43.39 +19.6RepBncp RBCAA .97 2.2 17 44.68 33.17 22 44.00 +15.7RepFBcp FRBK ... ... 62 9.90 8.00 161 8.65 +2.4resTORbi n TORC ... ... ...dd 21.10 7.55 82 9.79 -42.0tRschFrnt REFR ... ... ...dd 1.50 .80 26 .80 -23.6Resonant RESN ... ... ... 8.55 3.17 269 4.60 -38.4ResConn RECN .48 2.9 27 17.00 12.05 201 16.70 +8.1tRestorRob n HAIR ... ... ...dd 11.95 3.16 86 3.13 -32.0RetailOpp ROIC .78 4.3 53 20.90 16.18 904 18.12 -9.2RetoEco n RETO ... ... ... 12.75 4.29 31 5.23 -25.8Retrophin RTRX ... ... ...dd 29.78 15.55 1421 28.36 +34.6RevanceTh RVNC ... ... ...dd 37.45 21.60 331 27.95 -21.8RevenHo n RVEN ... ... ... 6.75 2.32 2 3.80 -18.0RevolutL rs RVLT ... ... ... 8.25 2.95 61 4.52 +37.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 118 1.05 -4.5RhythmP n RYTM ... ... ...cc 33.81 16.80 204 31.82 +9.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 280 5.98 -22.6RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 151 1.59 +7.4sRichrdElec RELL .24 2.5 ... 9.65 5.31 23 9.66 +43.3RigelPh RIGL ... ... ...dd 4.71 2.14 5238 3.32 -14.4RigNet RNET ... ... ...dd 19.50 11.50 43 12.05 -19.4RiminiSt n RMNI ... ... ... 10.40 .25 17 5.44 -31.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 409 6.97 -75.5RiseEdCy n REDU ... ... 25 18.60 9.50 86 15.74 +6.4RittrPh rs RTTR ... ... ... 7.98 1.83 38 3.35 +1.8RivrvwBcp RVSB .12 1.4 19 9.75 6.46 69 8.70 +.3RocktPh n RCKT ... ... ... 22.40 3.40 276 20.99 +101.1RockwllM RMTI ... ... ...dd 8.70 4.84 180 5.46 -6.2RockyBr RCKY .48f 1.8 18 27.95 12.20 110 27.00 +42.9RkyMChoc RMCF .48 4.2 12 12.60 11.01 13 11.31 -4.0Roku n ROKU ... ... ...dd 58.80 15.75 7354 38.45 -25.7Rosehill n ROSE ... ... ... 10.84 5.52 26 7.62 -3.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 22 85.66 52.85 3652 78.90 -1.7RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 322 89.65 +9.2Rubicon rs RBCN ... ... ... 10.45 6.71 2 7.82 -2.0RmblOn B n RMBL ... ... ... 5.70 3.53 26 4.66 -10.3RushEntA RUSHA ... ... 28 55.40 34.30 176 43.67 -14.1RushEntB RUSHB ... ... 34 52.76 31.92 45 43.19 -10.4RuthsHosp RUTH .44 1.6 26 28.75 17.95 227 27.30 +26.1Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 262 116.77 +12.1S -:S&T Bcp STBA 1.00 2.2 20 45.91 32.75 79 45.58 +14.5S&WSeed SANW ... ... ... 4.40 2.90 29 3.35 -14.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 11 18.46 -.2SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 18.39 +2.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 63 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 129.40 533 158.97 -2.7SEI Inv SEIC .60f .9 23 78.35 49.45 961 65.13 -9.4SelasLf rs SLS ... ... ... 19.41 3.43 26 5.17 -34.2SG Blck n SGBX ... ... ... 7.00 3.70 3 4.76 -20.4SGOCO rs SGOC ... ... ... 2.30 .90 31 1.17 +10.4SI Fincl SIFI .24 1.6 15 16.45 13.75 15 15.00 +2.0SIGA Tc n SIGA ... ... ... 6.77 5.61 76 6.52 +10.3SLM Cp SLM ... ... 16 12.46 9.65 2517 11.47 +1.5SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 71.36 +3.8SmartGlb n SGH ... ... 12 56.69 12.28 688 45.65 +35.5SMTC hg SMTX ... ... ... 3.07 1.12 69 2.99 +58.1SORL SORL ... ... 3 9.74 3.70 187 4.48 -33.3SP Plus SP ... ... 21 41.70 28.70 86 36.00 -3.0SPAR Gp h SGRP ... ... ... 3.75 .87 27 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 23.79 30 24.02 -5.0SPI Eng rs SPI ... ... ... 2.61 .38 49 .40 -37.7sSPS Cmce SPSC ... ... 94 74.51 45.02 198 74.46 +53.2SS&C Tch s SSNC .28 .6 31 53.99 35.85 1651 49.81 +23.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 21 4.10 +16.8SSR Mng g SSRM ... ... 23 11.44 7.64 466 10.36 +17.9SVB FnGp SIVB ... ... 27 327.91 159.44 695 314.98 +34.7SabanCap n SCAC ... ... ... 10.20 9.84 1 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 7 10.50 -.2SabraHltc SBRA 1.78e 8.5 16 25.31 15.78 1423 20.98 +11.8SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 5 25.42 SabreCorp SABR .56 2.3 29 25.00 17.30 1858 24.44 +19.2SAExplr rs SAEX ... ... ...dd 4.46 1.18 11 1.39 -36.8sSaftyInsGr SAFT 3.20 3.7 22 86.45 65.75 30 86.90 +8.1SageThera SAGE ... ... ...dd 195.97 59.57 374 154.54 -6.2sSaia Inc SAIA ... ... 41 83.35 45.15 201 84.05 +18.8SalemMda SALM .26 6.9 14 7.50 3.10 27 3.75 -16.7SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.25 -3.1tSanderFm SAFM 1.28 1.3 7 176.43 100.00 780 99.96 -28.0SndySpr SASR 1.12f 2.7 19 43.13 36.41 153 41.92 +7.4Sanlp JBSS 2.00e ... 24 70.35 54.32 71 69.18 +9.4SangTher SGMO ... ... ...dd 27.50 6.55 1716 15.95 -2.7Sanmina SANM ... ... 17 42.95 24.60 558 29.80 -9.7sSano rt GCVRZ ... ... ... .49 .26 114 .50 +31.6Sapiens SPNS .20e 2.2 46 14.30 8.01 4 9.23 -19.9SareptaTh SRPT ... ... ...dd 95.67 28.82 886 94.44 +69.7Savara rs SVRA ... ... ...dd 17.19 4.61 275 10.87 -26.8scPhrma n SCPH ... ... ...dd 18.17 8.89 179 14.22 +17.6ScanSource SCSC ... ... 14 45.35 31.40 83 39.55 +10.5Schmitt h SMIT ... ... ...dd 4.47 1.55 7 2.20 -19.7Schnitzer SCHN .75 2.4 10 38.85 18.65 328 31.20 -6.9ScholRck n SRRK ... ... ... 16.73 14.00 186 16.50 +6.5 Scholastc SCHL .60 1.3 ...dd 46.59 33.51 146 45.18 +12.6Schulmn SHLM .82 1.9 33 44.50 25.00 211 44.10 +18.4SciGames SGMS ... ... ...dd 62.80 22.55 675 59.90 +16.8Scynexis SCYX ... ... ...dd 2.50 1.05 625 1.74 -25.0SeaChange SEAC ... ... ... 4.03 2.35 76 2.92 -25.7SeacstBkg SBCF ... ... 25 32.03 20.58 307 31.36 +24.4SeagateT STX 2.52 4.3 15 62.70 30.60 2614 58.03 +38.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 44 .87 -16.1Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3781 3.21 -10.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 67 2.45 -5.8SeaSpine n SPNE ... ... ...dd 13.76 8.76 46 11.29 +11.6SeattGen SGEN ... ... ...dd 66.35 45.31 669 56.78 +6.1SecndSight EYES ... ... ...dd 2.58 .90 421 1.93 +1.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 52 9.52 -1.4SecWkA A n SCWX ... ... ...dd 12.99 7.83 59 10.37 +16.9SecNtl lf SNFCA .23t ... 3 6.24 4.05 33 5.30 +6.0SelectBc lf SLCT ... ... 24 14.06 10.90 10 12.72 +.6SelIncREIT SIR 2.04 9.4 19 26.26 17.90 360 21.65 -13.8SelectaB n SELB ... ... ... 24.02 7.95 76 12.02 +22.5SelectvIns SIGI .72 1.3 19 62.40 46.28 176 57.40 -2.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 185 4.16 +11.5Semtech SMTC ... ... 56 45.50 31.30 965 45.30 +32.5SenecaB SENEB ... ... 25 36.25 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 27.00 17 28.40 -7.6SenesTc n SNES ... ... ...dd 6.79 .30 2094 1.41 +95.8SenHous SNH 1.56 8.8 12 22.01 14.86 1309 17.66 -7.8SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 7 24.68 -2.3SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 10 25.72 -4.3Senmiao n AIHS ... ... ... 8.91 5.00 63 5.95 +5.3Senomyx SNMX ... ... ...dd 1.71 .56 73 1.36 +4.6SensusHlt n SRTS ... ... ... 7.08 3.43 4 6.55 +26.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 13 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 2 10.10 +1.3SeqentialB SQBG ... ... ...dd 4.08 1.36 108 2.12 +19.1SeresTh n MCRB ... ... ...dd 17.42 6.65 138 8.20 -19.1SvcSource SREV ... ... ...dd 4.47 2.61 271 4.26 +37.9ServiFst s SFBS .44f 1.0 22 44.44 32.54 130 42.49 +2.4SesenBio SESN ... ... ...dd 3.50 .62 3357 1.80 +121.9SevStars h SSC ... ... ...dd 7.00 1.26 291 2.33 -49.5SevernBc SVBI .12 1.5 35 8.20 6.70 3 7.80 +7.5SharingE rs SEII ... ... 43 12.40 2.61 51 3.46 -54.4tSharps SMED ... ... ...dd 5.73 3.70 28 3.73 -8.8SharpSprg SHSP ... ... ...dd 8.71 3.07 5 8.05 +82.8ShndTele s SHEN .26f .8 ... 41.80 28.00 157 32.10 -5.0ShiftPixy n PIXY ... ... ... 11.64 2.00 27 2.47 -14.2Shiloh SHLO ... ... 35 14.97 6.45 55 10.39 +26.7Shineco n TYHT ... ... ... 4.60 1.31 57 1.79 -22.4Shire SHPG 1.05e .6 85 177.51 123.73 1155 164.19 +5.8sShoeCarnvl SCVL .30 .9 29 33.18 15.08 440 33.31 +24.5ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 17 19.04 +14.0ShotSpot n SSTI ... ... ... 33.19 9.33 77 28.59 +103.5Shuttery SFLY ... ... ...cc 96.58 39.76 1007 93.79 +88.5SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 24 8.11 -39.9SiennaBi n SNNA ... ... ... 29.25 13.37 47 15.60 -14.0sSientra SIEN ... ... ...dd 18.09 7.35 254 17.92 +27.5SierraBc BSRR .64 2.3 18 29.55 23.10 24 28.37 +6.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 445 2.72 -27.1SierraWr SWIR ... ... 17 31.95 15.10 148 17.80 -13.0SifyTech SIFY .02e .9 ... 2.04 .40 62 1.92 +87.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 133 6.28 -9.7SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 27390 1.96 -9.1Sigmatr SGMA ... ... 13 11.61 5.26 33 6.72 -33.6SignatBk SBNY ... ... 24 161.92 116.68 350 129.24 -5.8SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.50 26.49 413 27.59 -6.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 42 39.96 -43.0sSilcnLab SLAB ... ... 98 106.75 66.35 258 107.10 +21.3SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 140 49.39 -6.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.94 -6.9Silvercrest SAMG .56 3.5 22 16.80 11.85 19 16.10 +.3sSimmnsFst s SFNC .60 1.9 20 31.90 24.88 480 32.00 +12.1SimplyGd n SMPL ... ... ... 16.01 10.93 650 13.76 -3.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.2 41 19.95 11.50 37 19.30 +19.9Sina SINA ... ... 46 124.60 83.40 884 89.97 -10.3Sinclair SBGI .72 2.6 11 40.15 26.50 1105 28.00 -26.0SinoGlobl SINO ... ... ...dd 3.84 1.04 27 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 5.21 17 7.82 -.8sSiriusXM SIRI .04 .6 40 7.08 5.09 25791 7.12 +32.8SitoMobl rs SITO ... ... ...dd 8.60 3.01 171 3.79 -43.6SkySolar SKYS ... ... ...dd 2.43 .82 21 1.25 -16.7SkyWest SKYW .40 .7 16 60.65 31.75 164 57.85 +8.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1544 99.78 +5.1SleepNmbr SNBR ... ... 20 40.72 27.44 477 28.40 -24.4SmartFn rs SMBK ... ... 23 26.26 20.50 26 23.95 +10.4SmartSnd n SND ... ... ... 11.06 4.81 1476 6.30 -27.3SmthM hrs SMSI ... ... ...dd 3.41 .88 383 2.05 -27.8SocilRltyA n SRAX ... ... ...dd 7.95 1.11 94 3.54 -37.3tSocketM n SCKT ... ... ... 4.59 2.55 14 2.56 -28.5SodaStrm SODA ... ... 30 98.26 49.50 211 86.17 +22.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 306 36.14 -16.6Sol-Gel n SLGL ... ... ... 12.23 7.39 9 9.39 -12.3SolarCap SLRC 1.64 7.6 12 22.55 19.70 62 21.46 +6.2SolarSCap SUNS 1.41 8.5 14 18.40 16.10 24 16.67 -6.1SolarEdg n SEDG ... ... 28 70.74 18.05 1723 58.65 +56.2Soleno wt rs SLNOW ... ... ... 2.95 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 34 2.10 +16.7SolidBio n SLDB ... ... ...dd 33.74 6.83 96 21.65 -4.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 57 1.51 -32.0SonicCorp SONC .64 2.6 17 30.05 22.11 441 24.57 -10.6SonicFdry SOFO ... ... ...dd 4.73 2.05 1 2.28 -24.3SonomaPh SNOA ... ... ...dd 7.75 3.50 19 3.86 -29.2Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.75 1.80 752 3.77 +66.1SorrentoTh SRNE ... ... 40 10.65 1.50 1769 8.00 +110.5SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 39 6.78 +5.1SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 1 25.10 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 7 25.00 -1.4SouMoBc s SMBC .44 1.2 17 40.80 30.30 16 36.39 -3.2SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.05 +11.8SouthState SSB 1.36f 1.5 25 94.50 78.60 130 90.30 +3.6SthnFstBsh SFST ... ... 21 47.70 33.25 83 47.20 +14.4SoNatBcVa SONA .32 1.8 33 18.30 15.11 50 17.35 +8.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 130 34.29 +1.8SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 100 10.00 -19.4SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 6 22.95 -13.8SparkTh n ONCE ... ... ...dd 91.75 41.06 408 81.53 +58.6SpartnMot SPAR .10 .6 29 19.45 8.30 155 16.55 +5.1SprtnNash SPTN .72 3.1 ...dd 31.59 16.32 1629 22.92 -14.1SpectPh SPPI ... ... ...dd 23.50 5.47 2062 18.93 -.1SperoTh n SPRO ... ... ... 19.00 9.66 51 10.83 -7.8Sphr3D grs ANY ... ... ... 7.25 .32 4258 .65 -73.7Spherix rs SPEX ... ... ...dd 4.75 .91 34 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.56 59 21.23 -2.8Splunk SPLK ... ... ...dd 119.00 54.17 2252 111.50 +34.6SpokHldgs SPOK .50 3.2 35 18.85 13.75 112 15.50 -1.0SportsWhs SPWH ... ... 10 6.99 3.40 868 5.40 -18.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 5 12.79 -4.8SprottFoc FUND .75e 9.4 ...q 8.39 6.84 28 7.95 +.4Sprouts SFM ... ... 23 28.29 17.55 1974 21.89 -10.1sStaarSur STAA ... ... ... 29.05 8.95 535 29.25 +88.7Staff360 rs STAF ... ... ... 5.70 1.41 15 1.61 -48.9sStamps.cm STMP ... ... 29 252.00 131.61 198 252.10 +34.1Std AVB n STND ... ... ... 31.05 31.05 31.05 StarBulk rs SBLK ... ... ...dd 14.25 7.61 315 12.82 +13.9StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 5 25.21 -.4StarsGp g TSG ... ... ... 38.23 15.85 448 34.65 +48.7Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5731 57.48 +.1StatAutF STFC .40 1.3 ...cc 32.00 22.11 39 30.95 +6.3StateBkFn STBZ .80 2.4 21 34.66 24.90 518 33.47 +12.2SteadyM n STDY ... ... 11 7.35 2.60 103 4.65 +25.7StealthGas GASS ... ... 27 4.70 2.90 57 4.08 -6.4SteelCon STCN ... ... ...dd 2.90 1.46 51 2.07 -16.9StlDynam STLD .75f 1.5 20 52.10 32.20 1675 49.89 +15.7SteinMart s SMRT .30 10.0 ...dd 4.04 .48 932 3.00 +158.6StellrAcq n STLR ... ... ... 10.49 9.99 0 10.43 +2.2StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 155 19.60 +25.6Stericycle SRCL ... ... ...dd 84.60 56.64 584 64.31 -5.4Stericyc pf SRCLP 5.25 10.6 ... 72.00 43.93 80 49.63 -6.3SterlBcp n SBT .04 .3 ... 14.98 12.00 152 13.93 +9.7SterlCons STRL ... ... 22 18.90 9.42 96 12.72 -21.9sSMadden SHOO .80 ... 24 53.45 37.25 255 53.50 +14.6Stewrdshp SSFN .12 1.0 15 12.75 8.50 6 12.03 +17.3StitchFix n SFIX ... ... ...cc 30.07 14.48 1310 19.28 -25.4StockYBc s SYBT .92 2.3 20 41.90 31.90 68 39.80 +5.6StoneCastle BANX 1.52 6.9 17 22.75 19.80 4 22.00 +9.3StrataS rs SSKN ... ... ...dd 2.96 1.06 92 1.62 +31.7Stratasys SSYS ... ... ...dd 28.88 17.17 877 18.85 -5.6Strattec STRT .56 1.5 21 49.20 30.05 12 38.15 -12.4StratusPrp STRS 1.00e ... 56 32.75 26.88 9 31.80 +7.1Strayer STRA 1.00 .9 32 113.01 76.40 125 109.18 +21.9StreamHlth STRM ... ... ...dd 2.82 .92 6 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 4.05 233 7.00 -3.4SummerInf SUMR ... ... ...dd 2.25 .72 1844 1.18 -21.3SumFWV SMMF .52 2.1 13 28.16 20.93 8 25.24 -4.1SmtStB s SSBI .48 3.1 22 16.00 11.65 4 15.70 +24.6SumTher n SMMT ... ... ...dd 16.86 8.80 11 13.21 +19.2SunHydrl SNHY .36 .7 43 70.83 40.82 141 50.80 -21.5SundEng n SNDE ... ... ... 9.59 3.61 10 5.15 -13.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 87 2.25 -39.0SunOpta STKL ... ... ...dd 10.20 6.27 310 8.20 +5.8SunPower SPWR ... ... ...dd 11.70 6.46 2174 8.59 +1.9Sunrun n RUN ... ... 10 11.77 4.21 3001 11.50 +94.9Sunworks n SUNW ... ... ... 2.14 .90 96 1.09 +3.8SuperMicro SMCI ... ... 18 27.90 16.10 313 24.35 +16.4SuperCom SPCB ... ... ...dd 4.95 1.83 86 2.05 -47.6SupercdT rs SCON ... ... ...dd 1.97 .85 103 .87 -20.2SupGpCos s SGC .38 1.7 21 28.85 18.91 13 22.96 -14.0Supernus SUPN ... ... 42 59.05 33.30 572 57.35 +43.9supprt.cm rs SPRT ... ... ...dd 3.03 2.01 23 2.87 +18.6SurfaceOn n SURF ... ... ... 15.19 12.08 78 13.82 +3.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 153 16.50 +36.4sSurmodic SRDX ... ... ...cc 50.55 23.60 86 51.00 +82.1SykesEnt SYKE ... ... 49 34.49 25.77 208 28.50 -9.4Symantec SYMC .30 1.4 10 34.20 18.85 7108 21.05 -25.0Synacor SYNC ... ... ...dd 3.95 1.35 53 1.85 -19.6Synalloy SYNL .13m .7 ...dd 19.45 10.30 42 18.40 +37.3Synaptics SYNA ... ... ...dd 64.54 33.73 1014 42.21 +5.7SyndaxP n SNDX ... ... ...dd 15.20 7.70 207 9.11 +4.0SyneosH h SYNH ... ... ...dd 61.10 31.10 1003 42.90 -1.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2784 1.61 -27.8tSynlogic rs SYBX ... ... ...dd 23.00 8.73 125 9.02 -7.0Synopsys SNPS ... ... 44 94.80 71.94 653 87.50 +2.7Syntel SYNT 15.00e ... 15 32.11 15.88 409 31.67 +37.8Synthes rs SES ... ... ... 6.08 2.00 40 3.25 +14.4Sypris SYPR .08 4.8 ...dd 1.90 1.25 31 1.66 +20.3SyrosPhar n SYRS ... ... ... 24.38 6.30 143 12.45 +28.0T -:T-MobileUS TMUS ... ... 22 68.50 54.60 4597 56.33 -11.3tTAT Tch h TATT .34e 4.2 18 12.25 7.85 3 8.03 -23.6TCG BDC n CGBD 1.48a 8.2 12 20.30 16.76 43 18.09 -9.7TCP Cap TCPC 1.44 9.7 11 17.16 13.72 140 14.81 -3.1TD Ameritr AMTD .84 1.4 35 63.01 36.50 1628 59.55 +16.5TDH Hld n PETZ ... ... ... 31.75 3.17 28 4.20 -25.5TESSCO TESS .80 4.4 35 24.85 12.15 14 18.00 -10.7TFS Fncl TFSL .68 4.3 53 16.17 14.32 284 15.83 +6.0TG Thera TGTX ... ... ...dd 17.35 7.25 581 13.45 +64.0THL Credit TCRD 1.08 13.8 8q 10.25 7.70 131 7.84 -13.4TMSR Gl n TMSR ... ... 91 10.50 7.21 1 8.20 -17.7tTOP Shi rs TOPS ... ... ... 4230.00 .98 2530 .88 -64.9TPI Co n TPIC ... ... ... 28.14 16.17 277 26.76 +30.8TSR Inc TSRI ... ... 29 11.10 3.80 5 5.15 -1.0TTEC Hl TTEC .54f 1.5 35 43.75 29.70 60 36.60 -9.1TTM Tch TTMI ... ... 40 19.54 12.76 1361 17.80 +13.6sTabula n TRHC ... ... ...cc 54.02 12.63 176 54.04 +92.7sTactSys n TCMD ... ... ...cc 49.07 22.45 200 49.06 +69.3Taitron h TAIT .10 5.9 ...dd 2.13 1.22 8 1.70 +1.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 44

TakeTwo TTWO ... ... ...dd 129.25 70.39 1205 110.63 +.8Talend n TLND ... ... ...dd 59.74 32.00 255 56.87 +51.7TandmD rs TNDM ... ... ...dd 14.59 2.14 1663 14.25 +503.8TandyLthr TLF ... ... 11 9.05 6.79 3 7.55 -2.6Tantech n TANH ... ... ... 4.54 1.98 1443 3.61 +39.9sTapimmu n TPIV ... ... ... 4.41 2.58 1668 5.09 +29.8Tarena TEDU .28e 2.9 4 21.70 9.19 196 9.52 -36.5TaylrDv TAYD ... ... 22 15.14 9.70 2 10.25 -23.6TechData h TECD ... ... 22 111.10 75.31 580 82.40 -15.9TechComm TCCO ... ... ...dd 15.40 2.65 14 4.70 -59.0sTechTarg TTGT ... ... ... 26.66 8.88 349 26.86 +93.0Tecnoglass TGLS .56 6.3 21 10.00 5.50 13 8.95 +21.8Tecogen TGEN ... ... ... 4.20 2.05 47 3.91 +44.8Telenav TNAV ... ... ...dd 8.75 4.50 86 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 350 2.89 -20.4Tellurian rs TELL ... ... ...dd 13.74 6.45 903 11.53 +18.4TenaxTh rs TENX ... ... ... 15.80 4.41 19 5.97 -39.1TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.55 1520 11.33 -5.3TerritBcp TBNK .80 2.6 16 33.00 28.12 34 30.61 -.8tTesaro TSRO ... ... ...dd 168.92 44.76 3888 44.46 -46.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 7473 291.72 -6.3sTetraTc TTEK .48f .9 22 54.45 39.95 411 55.10 +14.4Tetraphase TTPH ... ... ...dd 8.75 2.05 348 3.68 -41.6TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.74 +1.8TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 24 25.56 TxCapBsh TCBI ... ... 24 103.05 69.65 386 97.40 +9.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3581 111.85 +7.1TexRdhse TXRH 1.00 1.6 29 64.96 44.29 809 62.82 +19.2The9Ltd rs NCTY ... ... ... 5.04 .95 145 1.14 -40.6TherapMD TXMD ... ... ...dd 7.01 3.50 18059 6.06 +.3TherpxBio n TRPX ... ... ... 7.69 3.84 14 4.23 -20.8TheravBio TBPH ... ... ...dd 43.44 21.27 224 24.88 -10.8TheStreet TST .10 5.6 3 2.03 .75 186 1.79 +23.41347PrpIns PIH ... ... 48 8.50 6.55 13 7.60 +4.81347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.37 +8.1TiGenix n TIG ... ... ... 48.00 16.70 40.40 +76.4TiberAcq n TIBR ... ... ... 9.74 9.55 9.59 +.2TiberAc un TIBRU ... ... ... 10.18 10.00 10.12 +1.0TileShop TTS .20 ... 32 22.05 5.15 324 7.25 -24.5sTmbrlndBc TSBK .52a 1.5 18 33.28 21.64 26 34.16 +28.7Tintri n TNTR ... ... ... 7.75 .34 4613 .44 -91.4Tiptree TIPT .14f 2.1 20 7.24 5.35 64 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 408 21.02 -.7TitanPh rs TTNP ... ... ... 2.85 .60 147 .92 -30.6TivityHlth TVTY ... ... 22 48.50 29.95 956 35.70 -2.3Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 626 14.30 -8.3Tocagen n TOCA ... ... ... 17.25 8.60 100 9.41 -8.2TonixPh rs TNXP ... ... ...dd 4.99 2.70 32 3.24 -6.1TopImage TISA ... ... ...dd 1.75 .95 67 1.01 -11.8Torchlght TRCH ... ... ...dd 1.81 .95 59 1.22 -9.0TowerSemi TSEM ... ... 14 36.69 22.10 382 25.88 -24.1TownSprts CLUB ... ... ...dd 11.95 3.80 206 11.35 +104.5TowneBank TOWN .64f 2.0 ... 35.30 27.85 340 32.10 +4.4TraconPh n TCON ... ... ...dd 3.95 2.00 129 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1723 75.34 +.8TradDsk A n TTD ... ... ... 87.80 40.70 964 84.54 +84.9TrnWEnt TWMC ... ... 3 3.10 .95 8 1.15 -37.0TransAct TACT .36 3.3 28 15.80 8.15 20 10.75 -18.9sTranscat TRNS ... ... 27 18.65 11.80 46 18.40 +29.1TransGlb TGA .20 8.0 ...dd 2.84 1.07 484 2.49 +73.0TravelCtrs TA ... ... ...dd 5.85 2.95 246 3.30 -19.5TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 5 23.87 -5.5TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 5 23.61 -6.3Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 2 24.15 -3.4sTravelzoo TZOO ... ... 63 16.75 5.75 171 17.10 +165.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 16 11.60 -21.0Trevena TRVN ... ... ...dd 3.10 1.34 867 1.81 +13.1TriCoBsh TCBK .68 1.7 23 43.80 33.36 47 39.31 +3.8TridntAcq un TDACU ... ... ... 1321 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 23 5.95 -17.9TriMas h TRS ... ... 21 29.40 20.05 169 29.15 +9.0Trimble TRMB ... ... 47 45.70 32.01 1691 34.18 -15.9TrinityBio TRIB .88 18.5 5 6.54 4.22 31 4.76 -6.7sTrinMrg un TMCXU ... ... ... 10.06 10.00 2735 10.14 +1.3sTripAdvis TRIP ... ... ...cc 50.69 29.50 2759 50.75 +47.3TriStCap TSC ... ... 18 27.25 20.30 191 25.90 +12.6TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 6 26.20 +1.1TriumphBc TBK ... ... 23 44.05 22.60 196 41.10 +30.5Trivago n TRVG ... ... ... 24.27 4.25 484 4.70 -31.3Tronc TRNC ... ... ...cc 24.74 10.84 77 16.29 -7.4Trova gne h TROV ... ... ...dd 1.63 .24 649 .24 -21.8TrueCar TRUE ... ... ...dd 21.75 8.75 2531 9.89 -11.7TruettHrst THST ... ... ...dd 2.50 1.32 20 1.35 -34.8Trupanion TRUP ... ... ...dd 37.13 18.80 374 32.58 +11.3TrstNY TRST .26 3.0 17 9.70 7.25 226 8.85 -3.8Trustmk TRMK .92 2.8 18 35.09 28.16 311 32.72 +2.7T2 Biosys TTOO ... ... ...dd 9.05 2.50 2256 7.74 +87.9Tucows grs TCX ... ... 48 71.75 49.70 57 62.50 -10.8TuesMrn TUES ... ... ...dd 4.10 1.60 367 2.65 -3.6Tuniu TOUR ... ... ...dd 9.88 5.81 161 6.56 -14.5TurtleBc rs HEAR ... ... ... 20.36 1.64 1024 17.17 +847.621stCFoxA FOXA .36 .9 18 39.46 24.81 11523 38.66 +12.021stCFoxB FOX .36 .9 16 38.92 24.30 2047 38.25 +12.121Vianet VNET ... ... 30 9.59 4.17 349 7.82 -2.0TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 24 28.62 +7.7TwoRvrBc TRCB .18 1.0 21 20.75 15.71 21 17.76 -2.02U TWOU ... ... ...dd 98.58 41.79 781 93.06 +44.3TymeTch n TYME ... ... ...dd 9.50 2.01 320 3.58 -43.9U -:US AutoPts PRTS ... ... 3 3.37 1.45 144 1.69 -32.9US Concrte USCR ... ... ...cc 86.35 53.30 254 59.90 -28.4US Gld rs USAU .21e ... ... 3.84 1.05 85 1.30 -20.2UFP Tch UFPT ... ... 26 34.00 25.88 11 30.75 +10.6UMB Fn UMBF 1.16 1.5 21 80.60 62.27 226 77.92 +8.3sUSEcology ECOL .72 1.2 40 60.50 44.50 64 61.25 +20.1USGlobInv GROW .03 1.3 ... 7.49 1.25 43 2.26 -42.1USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9sUSA Tech h USAT ... ... ... 13.75 4.50 1014 13.80 +41.5USA Trk USAK ... ... ...cc 29.15 6.06 69 23.76 +31.1UTStarcm UTSI ... ... 17 6.51 1.97 93 4.59 -18.5Ubiquiti UBNT .17 .2 23 85.77 46.96 410 83.27 +17.2UltaBeauty ULTA ... ... 34 314.86 187.96 1156 253.48 +13.3UltimSoft ULTI ... ... ...cc 268.15 181.59 223 264.26 +21.1UltraClean UCTT ... ... 7 34.59 15.36 1629 17.75 -23.1UltPetro n UPL ... ... ... 12.39 1.54 5792 1.74 -80.8sUltragenyx RARE ... ... ...dd 71.99 41.67 1172 72.31 +55.9Ultralife ULBI ... ... 28 10.95 5.80 45 10.20 +55.7Umpqua UMPQ .80f 3.4 23 24.73 16.76 1279 23.80 +14.4UniQure QURE ... ... ... 35.75 4.90 229 34.63 +76.8UnicoA UNAM ... ... ...dd 11.30 7.17 2 7.90 -7.6 UnionBkVA UBSH 1.20 2.9 23 41.80 30.45 343 41.38 +14.4UnionBkVT UNB 1.20 2.4 24 55.00 39.65 4 50.65 -4.3UnBnOH UBCP .52 3.9 19 14.00 11.33 3 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.10 -.5UBSI UBSI 1.36 3.7 22 41.45 31.70 574 37.00 +6.5UtdCmtyBc UCBA .40 1.5 ... 27.40 18.20 4 27.00 +31.4UtdCmBks UCBI .60f 1.8 21 33.82 24.47 464 32.89 +16.9UCmntyFn UCFC .24 2.3 18 10.70 7.81 224 10.50 +15.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 173 17.56 -.5UtdFire UFCS 1.24f 2.3 34 54.51 38.95 70 54.26 +19.0UtdInsur UIHC .24 1.1 ...dd 21.45 13.60 117 21.10 +22.3UtdNtrlF UNFI ... ... 16 52.69 29.53 553 46.55 -5.5USecBcCA UBFO .36 3.3 24 11.65 8.45 24 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .60 35 1.31 -12.7USLime USLM .54 .7 23 101.40 70.56 9 79.24 +2.8UtdTherap UTHR ... ... 7 152.55 100.57 388 108.35 -26.8UtdGrdian UG 1.50e 7.9 28 21.33 14.15 16 19.05 +3.0UnitGrp UNIT 2.40 11.5 53 27.78 13.81 1673 20.79 +16.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 8 23.20 +17.5UnityBio n UBX ... ... ... 20.48 12.75 288 14.00 -15.9UnivDisp OLED .24 .2 60 209.00 86.85 3621 98.95 -42.7UnvElc UEIC ... ... 20 72.50 26.97 158 30.25 -36.0UnivFor s UFPI .35e .9 21 39.58 25.93 266 37.18 -1.2UnvLogist ULH .42f 1.7 19 25.65 13.00 55 25.00 +5.3UnvStainls USAP ... ... 54 31.20 17.10 174 23.92 +11.7UnivstPa UVSP .80 2.7 17 32.35 26.61 129 29.45 +5.0UnumTh n UMRX ... ... ...dd 12.70 10.15 225 11.45 +3.1sUplandSoft UPLD ... ... ...dd 35.79 18.52 507 35.67 +64.7sUrbanOne UONE ... ... ...dd 2.50 1.25 808 3.30 +78.4UrbanOnD UONEK ... ... ... 2.45 1.35 582 1.95 +11.4UrbanOut URBN ... ... 21 43.58 16.19 2183 41.69 +18.9UrogenP n URGN ... ... ... 69.57 14.52 64 60.64 +63.0UtahMed UTMD 1.08 1.0 ... 109.65 65.40 10 106.60 +31.0V -:VBI Vac n VBIV ... ... ... 5.10 2.82 149 3.04 -28.8VEON VEON .28e 11.7 ... 4.47 2.20 3035 2.40 -37.5VOXX Intl VOXX ... ... 6 9.00 4.64 95 5.60 VSE Corp s VSEC .32f .6 19 59.90 40.07 30 50.18 +3.6Valerits hn VLRX ... ... ... 7.20 1.19 370 1.54 -46.0ValueLine VALU .76 3.8 19 22.58 13.26 2 20.17 +4.2VanE GenD GNRX ... ... ...q 64.65 53.83 86 58.63 -1.1VanE VecBi BBH ... ... ...q 136.83 111.36 14 118.38 -5.0VandaPhm VNDA ... ... ...dd 20.40 11.90 597 17.30 +13.8VangIntHi VYMI 2.17e 3.4 ... 72.32 62.12 87 64.66 -3.5VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 33 66.11 -.3VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 48 76.45 -4.8V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 501 60.63 +.2VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 1008 60.01 -.4VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 4098 78.41 -1.1VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.64 -4.0VangR3K VTHR 2.14e 1.7 ...q 131.16 110.37 3 126.04 +2.6sVanR2KGr VTWG .84e .6 ...q 148.00 117.30 10 148.37 +9.5sVanR2KV VTWV 1.78e 1.5 ...q 115.07 97.33 3 115.44 +5.4sVangR2K VTWO 1.45e 1.1 ...q 131.21 107.77 41 131.79 +7.8VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 83 146.91 +6.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 1193 62.75 -1.9VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 39 106.76 -1.7VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 17 125.45 +2.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 502 51.51 -1.8VanLTCpB VCLT 3.51 3.9 ...q 96.52 86.90 127 88.90 -7.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 89 74.61 -4.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1870 83.90 -4.0VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 193 49.03 +.4VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 976 54.44 +.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 825 56.09 -1.3VantEng n VEAC ... ... ... 9.90 9.62 9.85 +1.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.40 +2.1VarexImag VREX ... ... ... 43.76 27.80 161 37.47 -6.7sVaronis VRNS ... ... ...dd 77.65 33.60 328 77.25 +59.1sVascoDta VDSI ... ... ...cc 20.88 11.05 775 21.80 +56.8VascuBio VBLT ... ... ... 9.05 2.01 45 2.05 -71.1Vaxart rs VXRT ... ... ... 11.88 4.74 24 5.06 -18.7VectoIQ un VTIQU ... ... ... 10.05 9.99 4 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 351 17.10 +15.2VBradley VRA ... ... 21 12.83 6.99 217 11.60 -4.8Veracyte VCYT ... ... ...dd 9.80 5.23 105 7.64 +17.0Verastem VSTM ... ... ...dd 5.90 1.92 1189 5.54 +80.5Vericel VCEL ... ... ...dd 14.75 2.55 429 13.95 +156.0VerintSys VRNT ... ... ...cc 44.55 37.05 272 42.35 +1.2sVerisign VRSN ... ... 34 129.00 89.90 627 130.74 +14.2Verisk VRSK ... ... 37 108.58 78.97 820 107.08 +11.5Veritex VBTX ... ... 26 31.43 23.84 100 30.85 +11.8Veritone n VERI ... ... ... 74.92 7.76 127 20.04 -13.6Vermillion VRML ... ... ...dd 2.10 .88 94 1.00 -48.2VeronaPh n VRNA ... ... ... 25.55 10.44 9 16.00 +34.8Versartis VSAR ... ... ...dd 22.10 1.35 396 1.45 -34.1VertexEn VTNR ... ... ...dd 1.50 .65 96 .99 +4.2VertxPh VRTX ... ... ...cc 178.25 119.19 1159 156.64 +4.5Veru Inc VERU ... ... ...dd 3.00 .90 62 2.00 +75.4ViaSat VSAT ... ... ...dd 80.26 57.75 632 64.17 -14.3ViacomA VIA .80 2.5 7 42.55 28.20 25 31.65 -9.3ViacomB VIAB .80 2.9 5 36.96 22.13 3260 27.19 -11.7Viavi VIAV ... ... 28 11.78 8.34 1626 9.64 +10.3Vical rs VICL ... ... ...dd 3.70 1.32 82 1.62 -11.5sVicor VICR ... ... ... 41.60 16.30 349 43.30 +107.2VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.65 +.3Vict500VW CFA .44e .9 ...q 52.01 43.44 52 49.95 +2.4VictDisEnV CSF .38e .8 ...q 49.05 39.59 28 47.30 +4.8Vict500EV CFO .47e .9 ...q 52.03 43.38 69 49.91 +2.3VicEM Hi n CEY ... ... ... 28.35 24.47 6 24.98 -4.4VictDevVol CIZ .01j ... ...q 39.92 32.09 33 34.82 -.8VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 41 46.22 -.5VictSCVol CSA .16e ... ...q 49.00 40.61 90 48.36 +5.0VictIntlVol CIL .15e ... ...q 46.94 36.99 2 40.23 -1.0VicEmMkt CEZ ... ... ... 31.99 27.68 0 28.18 -5.0VictLCHiDv CDL .44e ... ...q 47.44 41.69 22 44.96 -.8VictIntHiD CID .33e ... ...q 38.00 33.78 7 34.68 -4.2VictCap n VCTR ... ... ... 13.50 9.72 123 11.09 -4.4ViewRay n VRAY ... ... ... 10.64 4.40 516 7.13 -23.0VikingTh n VKTX ... ... ...dd 7.36 .88 1320 4.97 +22.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3sVillagB&T VBFC ... ... 53 34.00 26.90 0 34.09 +11.2sVillSupMkt VLGEA 1.00 3.4 17 29.99 21.95 71 29.33 +27.9ViperEnPt VNOM 1.92f 5.8 37 33.63 14.76 472 32.90 +41.0VirTra n VTSI ... ... ...cc 7.36 4.14 3 4.78 -24.1Virco VIRC .06 1.3 ... 6.05 3.95 8 4.75 -5.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 1596 31.40 +71.6VirtusInv VRTS 1.80 1.4 15 135.90 97.90 29 125.20 +8.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 105.46 +4.5Virtusa VRTU ... ... ...cc 52.88 27.84 109 47.61 +8.0 VistaGn n VTGN ... ... ... 2.65 .69 1695 1.39 +24.9Visteon s VC ... ... 25 140.64 91.20 240 125.84 +.6VitalThera VTL ... ... ...dd 7.30 2.25 271 5.25 -11.8ViveveMd n VIVE ... ... ...dd 8.75 1.60 465 2.56 -48.5Vivopwr n VVPR ... ... ... 6.69 1.02 128 2.33 -19.7Vivus VVUS ... ... 3 1.38 .33 1192 .76 +51.1Vodafone VOD 1.82e 7.0 ... 32.75 25.75 3422 26.17 -18.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 419 19.73 +18.9vTvThera n VTVT ... ... ...dd 8.40 .65 434 1.67 -72.3Vuzix VUZI ... ... ...dd 11.40 4.10 398 6.15 -1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 21 9.50 -.2WD 40 WDFC 2.16 1.5 35 141.20 103.80 59 140.00 +18.6WMIH WMIH ... ... ...dd 1.61 .60 493 1.38 +62.5sWSFS s WSFS .44f .8 18 53.20 42.45 115 53.30 +11.4WSI Inds WSCI .16 3.0 ...dd 6.55 2.85 19 5.25 -12.5WVS Fn WVFC .32a 2.0 25 18.05 14.76 4 16.10 +4.0WalgBoots WBA 1.60 2.5 13 83.89 61.56 3250 63.54 -12.5WashFed WAFD .68 2.1 16 37.70 29.80 364 32.75 -4.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.8 21 60.60 47.00 40 60.70 +14.0WaterstnF WSBF .48a 2.8 17 20.05 16.60 34 17.45 +2.3WaveLfSc n WVE ... ... ... 55.95 15.15 299 46.85 +33.5WaysideT WSTG .68 4.8 6 20.60 12.60 3 14.10 -15.6Web.com WEB ... ... 8 25.95 15.75 428 19.60 -10.1WeiboCorp WB ... ... ... 142.12 65.65 1517 102.26 -1.2WelleslyBc WEBK .22f .7 22 33.75 25.00 2 33.00 +11.1Wendys Co WEN .34 2.0 18 17.75 13.57 2885 16.62 +1.2WernerEnt WERN .36f .9 28 43.95 26.65 677 39.85 +3.1Wesbanc WSBC 1.16 2.5 20 47.63 35.49 148 47.10 +15.9WestBcp WTBA .80f 3.2 15 28.00 20.90 25 25.05 -.4WAmBcp WABC 1.60 2.8 29 64.26 49.38 109 57.80 -2.9WestellT rs WSTL ... ... ...cc 4.60 2.61 52 2.88 -23.2WDigital WDC 2.00 2.3 9 106.96 75.96 3044 86.53 +8.8WstNwEnB WNEB .16 1.5 27 11.25 9.30 28 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.48 713 2.81 -25.3tWestwtrRs WWR ... ... ... 1.70 .38 272 .39 -63.6WeycoGp WEYS .92f 2.7 21 38.25 26.58 21 34.53 +16.2Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 23.35 12.58 3 15.84 -27.6Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 18.04 -10.2Wheeler rs WHLR 1.36 32.2 ...dd 12.30 3.25 90 4.22 -57.7WhiteHFin WHF 1.42 10.0 9 15.05 10.92 67 14.25 +6.2WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 4 25.67 +.3Wilhelmina WHLM ... ... 31 8.73 5.58 4 7.18 +11.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 126 12.15 -4.3WillmValV WVVI ... ... 24 8.86 7.70 4 8.12 -1.6WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 0 4.65 -10.7Willdan WLDN ... ... 23 36.87 19.25 62 28.70 +19.9WillisLFn WLFC ... ... 14 36.70 22.51 8 32.25 +29.2WillisTwW WLTW 2.40 1.6 34 165.00 141.67 810 152.90 +1.5Windstm rs WIN ... ... ... 23.60 5.51 2896 5.92 -36.0Wingstop n WING .28a .5 72 55.86 28.28 573 51.00 +30.8Winmark WINA .60f .4 25 144.10 121.20 3 142.60 +10.2WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2Wintrust WTFC .76 .8 20 99.96 67.74 541 93.39 +13.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 6 26.87 -3.9WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 9 19.38 +10.0WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 7 36.57 +2.4WT USQDv DGRW .59e 1.4 ...q 44.54 36.35 93 41.51 +.2WTChixSte CXSE 1.54e 1.8 ...q 96.79 64.30 24 87.01 +.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.11 -5.5WisdomTr WETF .12 1.1 30 13.41 8.37 1725 11.04 -12.0WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 10 26.15 -4.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.59 +.6tWT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.93 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 42 21.04 +2.6WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 90 23.92 -1.0WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 32.09 -.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.68 16 45.22 -1.9WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 0 24.45 -9.2Wix.com WIX ... ... ... 89.95 50.90 237 85.20 +48.0Woodward WWD .57 .7 28 89.30 65.76 230 76.59 +.1Workday WDAY ... ... ...dd 140.00 88.64 2141 131.78 +29.5Workhrs rs WKHS ... ... ...dd 4.89 2.21 223 2.68 +4.7WldAccept WRLD ... ... 16 121.17 71.02 40 109.83 +36.1WrightMed WMGI ... ... ...dd 29.89 19.01 1216 25.20 +13.5WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.32 -12.6Wynn WYNN 3.00f 1.5 54 203.63 124.11 1298 195.67 +16.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 285 .68 -57.8XOMA rs XOMA ... ... 17 37.25 6.10 148 23.61 -33.7XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.96 -14.3XBiotech n XBIT ... ... ... 11.85 2.77 44 4.30 +9.1XcelBrnds XELB ... ... 12 5.00 2.10 16 2.90 -12.1XcelEngy XEL 1.52 3.3 20 52.22 41.51 2378 45.61 -5.2Xcerra XCRA ... ... ... 14.17 9.20 526 13.81 +41.1Xencor XNCR ... ... ...dd 40.45 18.55 466 38.14 +74.0XeneticB n XBIO ... ... ... 4.49 1.37 11 1.52 -20.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 148 5.55 +96.5Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2176 68.02 +.9Xperi XPER .80 4.0 ...dd 35.40 16.70 459 20.05 -17.8XploreTch XPLR ... ... 80 4.20 1.54 10 3.18 +12.0XpressSp rs XSPA ... ... 1 1.87 .33 46 .37 -72.8XspandPr n XSPL ... ... ... 9.18 5.25 105 6.79 +15.7Xunlei Ltd XNET ... ... ... 27.00 3.11 501 12.15 -21.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 555 10.79 -25.0YY Inc YY ... ... 8 142.97 53.21 2859 115.42 +2.1Yandex YNDX ... ... 83 44.49 24.94 3561 33.34 +1.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 87 7.30 -2.4Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 118 1.64 -7.3YintechIn n YIN .36e 3.9 ... 14.81 8.50 93 9.12 -4.6YogaWks n YOGA ... ... ... 5.85 1.97 31 2.03 -28.3YorkWater YORW .67 2.0 33 39.86 27.45 22 33.10 -2.4Youngevt n YGYI ... ... ... 7.00 3.44 11 3.51 -15.0YulongE rs YECO ... ... ... 9.00 1.25 5 3.11 +15.2ZK Intl n ZKIN ... ... ... 16.00 6.01 2 6.67 -31.9Zafgen ZFGN ... ... ...dd 10.00 3.21 139 7.16 +55.0Zagg ZAGG ... ... 16 23.70 8.05 209 15.20 -17.6ZaiLab n ZLAB ... ... ... 35.74 17.85 183 24.28 +14.4ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.99 +17.6ZebraT ZBRA ... ... ...cc 157.18 94.78 360 156.13 +50.4ZillowA s ZG ... ... ...cc 59.73 37.96 736 57.38 +40.8ZillowC n Z ... ... ... 59.99 37.68 2643 57.62 +40.8ZionO&G ZN ... ... ...dd 6.90 1.35 424 3.62 +67.6 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 ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.57 AIM MMCshRes 21 1.26 AIMMMInv 21 1.41 AIM Premier Portfoli 18 1.90 AIM Premier Tax Exem 9 1.05 AIM Premier U.S. Gov 21 1.65 AIM Short Term Invts 28 1.64 AIM Short Term Invts 11 1.00 AIM Short Term Invts 12 1.78 AIM Short Term Invts 16 1.85 AIM Short Term Invts 21 1.63 AlBernExRK p ... 1.52 AllBrnExRsv I ... 1.55 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 25 1.66 AmC CapPr 39 1.29 AmC Prime 33 1.51 AmCentUSGv 41 1.36 AmCPrime t 33 1.26 American Century Pri 33 .76 BBH MM Inst 43 1.52 BBH MMkt 43 1.26 BLFMuniDlr 26 .81 BMOGov I p 9 1.57 BMO Gov Y 9 1.32 BMO Institutional Pr 13 1.82 BMO Institutional Pr 13 1.57 BMOPrimeI p 12 1.79 BMO Prime Y 12 1.56 BNY Mellon Governmen 32 1.29 BNYMellon M 32 1.54 BNY Mellon National 9 .65 BR TFdCsMg 33 1.12 BL FedTrDlr 37 1.36 BLFTrCsMg 42 1.12 BLFT Adm 33 1.52 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.38 BLFedFdPCS p 29 1.12 BLFFedFnd 29 1.63 BRInst 20 1.84 BLFCASel p 7 .04 BLFedFdSel p 29 .80 BLMunFdSel 26 .26 BLFTempFdSel 27 1.15 BlackRock Liquidity 29 1.59 BlackRock Liquidity 37 1.21 BlackRock Liquidity 29 1.23 BlackRock Liquidity 42 1.22 BlackRock Liquidity 6 .17 BlackRock Liquidity 33 1.22 BlackRock Liquidity 37 1.11 BlackRock Liquidity 29 1.13 BlackRock Liquidity 42 .79 BlackRock Liquidity 33 1.58 BlackRock Liquidity 33 .79 BLF FedTr 37 1.61 BLF TrsTr 42 1.62 BLFTrsTrDlr 42 1.37 BLFT FundDlr 33 1.37 BLFMunCsh 12 .77 BRInvest 20 1.49 BlackRock Money Mark 20 .78 BLNYMfPCS p 6 .49 BRSvc 20 1.57 BLFTempFdPCS 27 1.41 BRLiqTrsTAd 42 1.52 BLFM MuniCsh 12 1.02 BLF TempFd 27 1.91 BLFTmpDlr 27 1.66 BLFTmCsDlr 25 1.65 BLFedTrAd 37 1.51 BLCAMunPC p 7 .36 BlkrkLqTmpAd 27 1.81 BRLiqTmpCR 27 1.51 BLMuAdm 26 .96 BLF TmpCsh 25 1.91 BLFT TrFund 33 1.62 BLFedAdm 29 1.53 BLMuCshMg 26 .56 BLFTmCshMg 27 1.41 CNIGovtA p 23 1.02 California Tax-Free 24 .80 CapResFd p 32 1.16 Cash Account Tr, Gov 29 1.47 Cash Account Tr, Gov 29 1.67 Cash Account Trust 29 .83 Cash Account Trust: 28 .23 Cash Acct Tr: Govt & 29 1.60 Cash Acct Tr: Tax Ex 28 .65 Cash Acct Tr: Tax Ex 28 1.01 Cash Acct Tr: Tax Ex 28 1.05 CashMgtInst 32 1.54 CashResInst 32 1.60 CavanalCshAd 14 1.13 Cavanal Hill Governm 14 1.45 Cavanal Hill Governm 14 1.50 Cavanal Hill Governm 14 1.42 Cavanal Hill U.S. Tr 10 1.46 Cavanal Hill U.S. Tr 10 1.54 Cavanal Hill U.S. Tr 10 1.34 CavanalTrAdm 10 1.04 CitiznSelTreA 36 1.69 CitiznSelTreB 36 1.49 CityNaRoGv p 23 .87 CityNRochGv 23 1.32 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.45 Columbia Government 29 1.27 ColumbiaA 29 1.27 Columbia Z 29 1.27 DWSMSerMgd 32 1.71 DWSMSerInst 32 1.71 DWS MMkt 19 1.45 DWS Variable NAV Mon 16 2.05 DavisGvtA 48 .01 Deutsche Money Marke 19 1.25 Deutsche Money Marke 19 .49 Deutsche Money Marke 19 1.45 DryBasic 28 1.61 DryInsPfGHm 10 1.62 DryInsPfGvP 10 1.37 DryTrsAgcyC 7 1.31 DryResInst 10 1.67 Dreyfus Cash Mgmt Ad 29 1.89 Dreyfus Cash Mgmt In 29 1.98 Dreyfus Cash Mgmt In 29 1.73 Dreyfus Government S 37 1.20 Dreyfus Government S 37 1.34 Dreyfus Government S 37 1.49 Dreyfus Government S 37 1.60 Dreyfus Govt Cash Mg 16 1.64 Dreyfus Govt Cash Mg 16 1.39 Dreyfus Govt Cash Mg 16 1.54 Dreyfus Govt Cash Mg 16 1.24 Dreyfus Institutiona 36 1.74 Dreyfus Institutiona 16 1.85 Dreyfus Institutiona 35 1.31 Dreyfus Institutiona 35 1.56 Dreyfus Institutiona 7 1.61 Dreyfus Instl Prefer 16 1.79 Dreyfus Liquid Asset 25 1.57 Dreyfus Liquid Asset 25 1.18 Dreyfus Municipal Ca 13 .98 Dreyfus Municipal Ca 13 .74 Dreyfus New York Mun 14 .99 Dreyfus New York Mun 14 .73 Dreyfus Prime Money 41 1.87 Dreyfus Tax Exempt C 10 1.07 Dreyfus Tax Exempt C 10 .82 Dreyfus Treasury Cas 23 1.61 Dreyfus Treasury Cas 23 1.36 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.21 Dreyfus Treasury Sec 41 1.62 Dreyfus Treasury Sec 41 1.37 Dreyfus Treasury Sec 41 1.52 Dreyfus Treasury Sec 41 1.22 Dreyfus Treasury and 9 1.61 DryfLA 25 1.26 DryInTrAgcHm 7 1.56 DryTrPmCsh I 35 1.60 DryfGenTrPrA 32 .79 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.88 FIMMDomII 18 1.73 FIMMDomIII 18 1.63 FIMMGov I 23 1.64 FIMMGovII 23 1.49 FIMMGovIII 23 1.39FIMM Government Port 23 1.68 FIMMMMkt I 21 1.96 FIMMMMktII 21 1.81 FIMMMMktIII 21 1.71 FIMMTrOnlyII p 39 1.49 FIMMTrOnly3 39 1.39 FIMMTrOnly I 39 1.64 FIMM Treasury Only P 39 1.68 FIMM Treasury Portfo 36 1.66 FIMMTry I 36 1.62 FIMMTryII 36 1.47 FIMMTryIII 36 1.37 FedCAMuniII 23 .60 FedCAMunCS p 23 .25 FedCAMunCap 23 .90 FedGovOblCp 32 1.49 FedGovOb IS 32 1.60 FedGovOblSv 32 1.37 FedMMEagle 28 1.66 FedNYMun WS 38 .97 FedPAMu WS 15 .83 FedPrCshObCp 27 1.77 FedPrVlObSv 4 1.68 FedPrVlOblCp 4 1.83 FedPrVluObl 4 1.93 FedPrCshOblIS 27 1.87 FdPrCshObSv 27 1.62 FedPriOb IS 29 1.93 FedPrObSvc 29 1.73 FedTrstUSTr 26 1.59 FedTrsOb IS 25 1.60 FedTreasObSv 25 1.35 FedTrsOblCp 25 1.50 FedUSTCshSv 41 1.36 FedUSTrsIns 41 1.61 FedVaMuCsCS p 13 .22 Federated Government 32 .64 Federated Government 42 1.31 Federated Government 27 .91 Federated Government 27 .51 Federated Government 27 .51 Federated Government 27 .91 Federated Government 32 .94 Federated Government 32 .76 Federated Government 32 1.64 Federated Institutio 7 1.01 Federated Institutio 28 1.60 Federated Institutio 28 1.75 Federated Institutio 29 1.88 Federated Institutio 28 1.86 Federated Municipal 28 .54 Federated Municipal 28 .78 Federated Municipal 28 .30 Federated Municipal 28 .42 Federated Prime Cash 27 .93 Federated Prime Cash 27 1.08 Federated Prime Cash 27 1.17 Federated Prime Cash 27 1.37 Federated Prime Cash 27 1.56 Federated Treasury O 25 1.34 Federated Trust for 26 .89 Federated Trust for 26 .77 FedMstr 20 1.89 FidTrAdvC t 34 .35 Fidelity California 17 1.01 Fidelity California 17 .76 Fidelity Domestic Po 18 1.83 Fidelity Flex Govern 11 1.77 Fidelity Government 25 .86 Fidelity Government 25 1.11 Fidelity Government 25 1.49 Fidelity Government 25 1.56 Fidelity Government 25 1.13 FidGovPortS 23 1.59 Fidelity Insti Money 21 2.00 Fidelity Insti Money 18 1.92 Fidelity Insti Money 18 1.37 Fidelity Insti Money 36 1.12 Fidelity Insti Money 39 1.14 Fidelity Investments 19 1.93 Fidelity Investments 19 1.84 Fidelity Investments 19 1.64 Fidelity Investments 19 1.74 Fidelity Investments 19 1.89 FidCashRes 24 1.44 FidSpGov 25 1.39 FidSpMM 21 1.71 FidSpUSTr 39 1.41 FidMMPortS 21 1.91 Fidelity Massachuset 31 .98 Fidelity Massachuset 31 .73 Fidelity Money Marke 21 1.83 Fidelity New Jersey 46 1.02 Fidelity New Jersey 46 .77 Fidelity New York AM 18 1.05 Fidelity New York AM 18 .80 Fidelity SAI Municip 26 1.20 Fidelity Series Gove 24 1.81 Fidelity Tax-Exempt 32 1.00 Fidelity Treasury Mo 34 1.38 Fidelity Treasury On 39 1.59 FidTrPortsS 36 1.57 FidTrsyCR 34 .85 FidTryDly M 34 1.10 FstAmTrObD 28 1.17 FstAmGvObA p 23 1.02 FstAmPrObY 16 1.59 FstAmTrObA p 28 1.02 FstAmTrObY 28 1.32 First American Gover 23 1.63 First American Insti 16 1.90 First American Treas 28 1.63 First American U.S. 42 1.59 First American U.S. 42 1.18 First American U.S. 42 1.04 First American U.S. 42 1.33 FstAmTrObII 28 1.47 FsAmISTrII 42 1.49 FstAmPrObZ 16 1.90 FstAmPrObl 16 1.64 FsAmPrObII 16 1.74 FstAmTrObZ 28 1.59 FstAmTreResA 28 .83 Gabelli U.S. Treasur 51 1.70 Gabelli U.S. Treasur 51 1.70 GabelliUST 51 1.70 GartmrMMPr 30 1.20 GnCAMuB 7 .26 GnTrsAgcy A 18 1.04 GnTrsAgcy R 18 1.24 GnGvSec 32 .97 GeneralB p 26 1.05 General Government S 32 1.21 GnGovB p 32 .77 General Money Market 26 1.48 General Municipal Mo 9 .67 General Treasury Sec 32 1.06 General Treasury Sec 32 1.23 General Treasury and 18 .79 GnMMkt 26 1.28 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Fds, F 37 1.60 Goldman Sachs Financ 31 1.96 Goldman Sachs Financ 31 1.56 Goldman Sachs Financ 31 1.81 Goldman Sachs Financ 29 1.55 Goldman Sachs Financ 29 1.15 Goldman Sachs Financ 29 1.40 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.79 Goldman Sachs Financ 38 1.38 Goldman Sachs Financ 38 1.13 Goldman Sachs Financ 38 1.53Goldman Sachs Financ 37 1.13 Goldman Sachs Financ 37 1.38 Goldman Sachs Financ 29 1.62 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 31 1.59 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 37 2.01 Goldman Sachs Financ 37 1.89 Goldman Sachs Financ 31 1.92 Goldman Sachs Financ 31 1.47 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 38 .96 Goldman Sachs Financ 38 .83 Goldman Sachs Financ 38 1.28 Goldman Sachs Financ 37 .98 Goldman Sachs Financ 37 .83 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 31 .97 Goldman Sachs Financ 31 .82 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.72 Goldman Sachs Financ 29 1.00 Goldman Sachs Financ 29 .85 Goldman Sachs Financ 29 1.30 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 37 1.25 Goldman Sachs Financ 37 1.70 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.42 Goldman Sachs Financ 29 .65 Goldman Sachs Financ 29 1.40 Goldman Sachs Financ 29 1.65 Goldman Sachs Financ 37 1.13 Goldman Sachs Financ 37 1.60 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 37 1.53 Goldman Sachs Financ 37 .83 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 1.38 Goldman Sachs Financ 37 1.63 Goldman Sachs Invest 32 1.45 Goldman Sachs Invest 32 1.30 Goldman Sachs Invest 32 1.14 Goldman Sachs Invest 10 .01 Goldman Sachs Invest 10 .75 Goldman Sachs Invest 32 1.69 Goldman Sachs Invest 32 1.94 Goldman Sachs Invest 32 .95 Goldman Sachs Invest 32 1.69 GovTxMgSvc 42 1.35 GovObTR 32 1.11 GovTxMgIS 42 1.60 Government Fund Clas 30 1.51 Government Obligatio 23 1.65 Government Obligatio 23 1.62 GovResFd P 27 .76 HSBC U.S. Government 32 1.54 HSBC U.S. Government 32 1.65 HSBC U.S. Government 32 1.59 HSBC U.S. Government 32 1.61 HSBC U.S. Treasury M 31 1.51 HSBC U.S. Treasury M 31 1.26 HSBC U.S. Treasury M 31 1.62 HSBC U.S. Treasury M 33 1.58 HSBC U.S. Treasury M 31 1.60 HSBCUSGov A 32 1.14 HSBCUSGov D 32 1.29 Harbor Money Market 44 1.49 Harbor 44 1.51 HeritAdm 17 1.76 HeritInst 17 1.89 HewittMM p 42 .26 ING MM A 32 1.43 ING MM I 32 1.42 Invesco Government M 21 1.61 InvescoA5 21 1.26 InvescoC5 p 21 .51 Invesco Tax Exempt C 11 .28 Invesco Tax-Exempt C 11 .30 Investor Cash Tr, Tr 41 1.60 Investor Tax-Exempt 10 .90 Investor Tax-Exempt 10 .50 Investor Tax-Exempt 10 .75 Investor Tax-Exempt 10 .97 Investor Tax-Exempt 10 .85 Investor Tax-Exempt 10 .35 Investor Tax-Exempt 10 .20 Investor Tax-Exempt 10 .65 InvCshTrTrs 41 1.68 Investors Cash Tr, T 41 1.22 Investors Cash Trust 41 1.66 Ivy Cash Management 17 .39 Ivy Cash Management 17 .41 Ivy Cash Management 17 1.35 Ivy Government Money 12 1.14 Ivy Government Money 12 1.38 IvyMonyyC t 12 .23 IvyMnyA 12 1.05 IvyMM B 12 .18 JPMGvMMAg 24 1.54 JPMLqAsR 16 1.39 JPMGvPrem 24 1.35 JPMGvCap 24 1.62 JPMTrPlInv 17 1.29 JPMTrPlRs 17 1.10 JPMorg100 Agcy 48 1.54 JPM100 SecP 48 1.35 JPM100 TrInst 48 1.59 JPMorgan100 48 1.21 JPMLqAstP 16 1.64 JPMorganFed 31 1.21 JPMorFedAgcy 31 1.54 JPMorgFedPr 31 1.35 JPMLqAstAg 16 1.83 JPMLqAstC p 16 1.12 JPMLqAstMrg 16 1.50 JPMLqAstInst 16 1.88 JPMMunInst 6 1.00 JPMMuMorg 6 .62 JPMNYMuR p 6 .47 JPMorgPrm 18 1.57 JPMorgPrAgcy 18 1.83 JPMorgPrmPr 18 1.64 JPMTreasC t 17 .83 JPMTrsPlusP 17 1.35 JPMTrsPlsMrg 17 1.21 JPMTrsPlsInst 17 1.59 JPMTrsPlsAg 17 1.54 JPMTrsSecR p 48 1.10 JPMUSGvInst 24 1.59 JPMUSGvtR p 24 1.10 JPMUSGvtMrg 24 1.21 JPMLqAsInv 16 1.58 JPMorgan 100% US Tre 48 1.62 JPMorgan California 6 .68 JPMorgan California 6 .08 JPMorgan California 6 .43 JPMFedInst 31 1.59 JPMorgan Institution 6 .97 JPMorgan Institution 6 1.02 JPMorgan Institution 6 1.00 JPMorgan Institution 6 .92 JPMorgan Liquid Asse 16 1.91 JPMorgan Municipal M 6 .51 JPMorgan Municipal M 6 .95 JPMorgan Municipal M 6 .16 JPMorgan New York Mu 6 .72 JPMorgan New York Mu 6 .12 JPMorgan New York Mu 6 .47 JPMPrInst 18 1.88 JPMPrRsv 18 1.39 JPMorgan Prime Money 18 1.93 JPMorgan Prime Money 18 1.91 JPMorgan Prime Money 18 1.12 JPMorgan U. S. Treas 17 1.64 JPMorgan U.S. Govern 24 1.10 JPMorgan U.S. Govern 24 .80 JPMorgan U.S. Govern 24 .75 JPMorgan U.S. Govern 24 1.50 JPMorgan U.S. Treasu 17 1.62 JPMorgan US Governme 24 1.29 Liquid Assets Portfo 16 .98 Liquid Assets Portfo 16 1.65Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 1.77 MainStay A 26 1.33 MainStay B 26 1.11 MainStay Money Marke 26 1.11 MainStay Money Marke 26 1.11 ManagersMM 24 1.64 Maryland Tax-Free Mo 27 .88 Maryland Tax-Free Mo 27 .82 Meeder Institutional 26 1.85 MeederRetl 22 1.54 ML CMAMn 31 1.24 ML CMATr 39 1.20 MilestnTOInst 28 1.54 MilestnTOInv 28 1.29 MHLIRSel 21 1.91 MMktGS2 41 1.63 MMktGS4 41 1.38 MMktProFdInv 32 .83 MMktProFdSvc 32 .18 Mutual America Insti 23 1.66 Nationwide Governmen 30 1.04 NatnwdMMInst 30 1.29 New York Tax-Free Mo 24 .84 NorthInstGovSel 44 1.58 Northern 28 1.77 NorthernGvSl 45 1.43 NorthInstPrObSv 28 1.93 NthnInstPrObSh 28 1.93 Northern Institution 6 .89 Northern Institution 45 1.53 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 45

Northern Institution 44 1.58 Northern Institution 44 1.58 NorthInstTreas 44 1.63 NorthernUSGv 44 1.43 OppCshResN t 38 1.18 OppenhCshB p 38 1.18 OppenhCshC p 38 1.18 OppCshRes 38 1.17 Oppenheimer Governme 38 1.21 Oppenheimer Institut 41 1.68 Oppenheimer Institut 41 1.62 Oppenheimer Institut 41 1.61 OppMMFd A 38 1.21 PIMCO Government Mon 7 1.49 PIMCO Government Mon 7 1.48 PIMCO Government Mon 7 1.53 PIMCO Government Mon 7 1.63 PIMCO Government Mon 7 1.64 PIMCO Government Mon 7 1.64 PNC Government Money 26 1.53 PNC Gov A 26 1.49 PNC Gov I 26 1.59 PNC TrA p 39 1.46 PNC Tr I 39 1.56 PNC Treasury Plus Mo 26 1.52 PNC Treasury Plus Mo 26 1.42 PW PACE P 21 1.21 PhoenixMM A 15 .01 Pioneer U.S. Governm ... 1.22 Pioneer U.S. Governm ... .69 PionrCs ... 1.07 PremGvtMP 21 1.65 PremierPort 18 1.90 Premier Portfolio Pe 18 1.35 Premier Portfolio Pr 18 1.60 Premier Portfolio Re 18 1.74 Premier Portfolio Re 18 1.02 PrimeObTR 29 1.44 PruMMartD 27 1.21 PruMMrtZ 27 1.40 Prudential Governmen 27 1.21 Prudential Governmen 27 1.20 Prudential Governmen 27 1.25 PruInstMM A 26 1.91 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 15 1.51 Putnam Money Market 15 .01 Putnam Money Market 15 .01 Putnam Money Market 15 .01 PutnmMMC t 15 .01 RBCGvRBCI1 28 1.59 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.88 Retail Prime Obligat 16 1.63 Retail Prime Obligat 16 1.68 Retail Prime Obligat 16 1.33 Rydex U.S. Governmen 42 .79 SEI DITGovA 30 1.51 SEI DITGvIIA 42 1.57 SEI DITTrsA 38 1.52 SEI DITTrIIA 36 1.54 STI CshRes 29 1.44 STIC Prime Portfolio 12 1.62 STIC Prime Portfolio 12 .91 STIC Prime Portfolio 12 1.23 STIC Prime Portfolio 12 1.70 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 12 1.48 STIT Government & Ag 21 1.60 STIT Government & Ag 21 1.33 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 12 1.74 STIT Tax-Free Cash R 11 .75 STIT Tax-Free Cash R 11 .97 STIT Treasury Obliga 36 1.65 STIT Treasury Obliga 36 1.62 STIT Treasury Obliga 36 1.40 STIT Treasury Portfo 28 1.34 STIT Treasury Portfo 28 1.61 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.45 SchwbACR 20 1.38 SchwbCshRes 15 1.37 Schwab Government Mo 8 1.39 SchwbInv 29 1.73 SchwbRetAdv 31 1.74 Schwab Retirement Go 27 1.60 Schwab Treasury Obli 9 1.38 Schwab U.S. Treasury 9 1.31 SchbValAdv 30 1.74 SchwValAdUlt 30 1.89 Schwab Variable Shar 31 1.88 SchwbGv 8 1.13 SchbMM 1 1.29 Schb UST 9 1.11 SentinelGov A 9 1.13 StFrmMMLgA 38 1.41 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.31 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.30 StStInstLRS 20 1.95 State Street Insti L 17 1.35 State Street Insti T 22 1.31 State Street Insti T 22 1.66 State Street Insti T 30 1.65 State Street Insti U 17 1.65 State Street Insti U 17 1.30 State Street Institu 17 1.69 State Street Institu 17 1.62 State Street Institu 22 1.58 State Street Institu 30 1.57 State Street Institu 17 1.57 State Street Institu 17 1.40 State Street Institu 30 1.30 State Street Institu 17 1.67 State Street Institu 22 1.60 State Street Institu 20 1.89 State Street Institu 20 1.86 State Street Institu 20 1.70 State Street Treasur 22 1.70 SunAmMMA 32 .01 T. Rowe Price Govern 39 1.52 T. Rowe Price Instit 41 1.81 T. Rowe Price Tax-Ex 34 .98 TDAM California Muni 15 .42 TDAM Insti U.S. Gov 50 1.34 TDAM Insti U.S. Gove 50 1.59 TDAM Institutional T 45 .75 TDAM Institutional T 45 1.30 TDAM Institutional U 50 .94 TDAMMMInv 52 1.37 TDAMMMkPr 52 1.37 TDAM Money Market Po 52 1.47 TDAM Money Market Po 52 1.27 TDAM Municipal Portf 29 .49 TDAM New York Munici 10 .38 TDAM U.S. Government 29 .96 TDAMUSGv 29 1.06 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 39 1.60 TRowPRF 39 1.39 TRowUST 37 1.43 Thriv MM Inst 37 1.36 Thriv MMk A 37 1.22 TreasObTR 25 1.10 Treasury Obligations 28 1.62 Treasury Portfolio P 44 1.58 U.S. Government Mone 41 .61 U.S. Government Mone 41 1.11 U.S. Government Mone 41 1.81 U.S. Treasury Money 37 1.49 UBS Prime Investor F 16 1.54 UBS Prime Preferred 16 1.85 UBS Prime Reserves F 16 1.81 UBS RMA Government M 23 1.30UBS Select Governmen 23 1.65 UBS Select Governmen 23 1.34 UBS Select Governmen 23 1.61 UBS Select Governmen 23 1.59 UBS Select Prime Inv 21 1.61 UBS Select Prime Pre 21 1.95 UBS Select Treasury 23 1.55 UBS Select Treasury 23 1.57 UBS Select Treasury 23 1.30 UBS Select Treasury 23 1.61 UBS Tax-Free Institu 7 .85 UBS Tax-Free Investo 7 .59 UBS Tax-Free Preferr 7 .89 US Government Money 28 .78 US Government Money 28 1.49 USAA Mutl 23 1.51 USAA Treas 41 1.43 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 54 1.75 VangFdl 53 1.71 VangPr 45 1.90 VangPrInst 45 1.96 Voya Government Mone 32 1.42 Voya Government Mone 32 1.42 Voya Government Mone 32 .42 Voya Government Mone 32 1.42 Voya Liquid Assets P 32 1.28 Voya Liquid Assets P 32 1.53 Voya Liquid Assets P 32 1.13 Voya Money Market Po 32 1.48 Voya Money Market Po 32 1.33 WA Select Tax Free R 9 .96 WF 100% Treasury Mon 33 1.57 WF Government Money 25 1.66 Wells Fargo 100% Tre 33 1.47 WellsFargo A 16 1.42 WFCashInvAd 17 1.75 WFCashInst 17 1.88 Wells Fargo Cash Inv 17 1.95 Wells Fargo Fd, Trea 25 1.41 WFGovAdm 25 1.46 WFGvtMMA 25 1.19 Wells Fargo Heritage 17 1.96 Wells Fargo Heritage 17 1.66 WellsFargoI 100 33 1.27 WellsFargoInsCsh 17 1.58 WellsFargoInsGv 25 1.30 Wells Fargo Money Ma 16 1.86 Wells Fargo Money Ma 16 1.56 Wells Fargo Municipa 5 1.03 WellsF100TrA 33 1.12 WellsFargo TrsyS 25 1.30 WellsFargoTrsyA 25 1.14 WellsFargo TrsyI 25 1.55 WFGvMMInst 25 1.60 Western Asset Govern 38 1.10 Western Asset Govern 38 .79 WA GvtRsvA 38 1.19 WAInstGvInst 38 1.64 Western Asset Insti 49 1.53 Western Asset Insti 29 1.80 Western Asset Instit 38 1.59 Western Asset Instit 38 1.59 Western Asset NY Tax 5 .54 Western Asset Prime 29 1.52 Western Asset Tax Fr 13 .09 Western Asset Tax Fr 9 .57 Western Asset US Tre 49 .78 WstnUSTrN 49 1.18 WstnInstLqRsI 29 1.85 WstnPrmLiq 29 1.56 WstnInstUSTR 49 1.59 WstnPrmUSTR 49 1.33 Wilm GovSel 37 1.42 Wilm TrAdm 36 1.16 Wilm TrSvc 36 1.03 Wilm TrSvc 36 1.41 Wilm GovAdm 37 1.17 Wilmington U.S. Gove 37 1.02 WilmUSGov 37 1.52Tax ExemptAIMTx 11 .18 AmC CATF 13 .78 AmC TF 9 .78 BMO TaxF I p 8 1.05 BMO TaxF Y 8 .80 BNYMelNMuM 9 .90 BLMunFdPCS p 26 .58 BRLM Muni 26 1.06 BRF NYMuni 6 .97 BRFCAMuni 7 .84 CashActTxEMgd 28 .87 FIMMTxExII 28 .97 FIMMTxEx3 28 .87 FIMMTxExI 28 1.12 FedCAMuniSv 23 .75 FedCAMu WS 23 1.00 FedGAMuCsh 13 .74 FedMAMuCS p 34 .29 FedMAMuniSv 34 .71 FedMuObl A 28 1.11 FedMuOblCap 28 1.01 FedMunOblSv 28 .86 FedNYMuCSv 38 .75 FedNYMuCS p 38 .28 FedNYMuCsII 38 .52 FedPAMuniCS 15 .24 FedPAMuCsSv 15 .63 FedTaxFObWS 29 1.06 FedTxFrObSv 29 .81 FedMuniSvc 13 .61 FedTxF c 7 1.06 FidCA 19 .79 FidCT 37 .83 FidMA 33 .78 FidMI 30 .67 FidMuMM 36 .95 FidNJ 46 .76 FidNY 22 .81 FidOH 47 .81 FidPA 21 .79 FidSpCA 17 .92 FidSpMA 31 .89 FidSpNJ 46 .93 FidSpNY 18 .95 FidTEDly M 32 .63 FidAZ 14 .76 Fid TECR 32 .38 FidTxEx MM 32 .88 FidTaxExPortS 28 1.07 FinSq TEF 10 1.00 FstAmTFA 20 .48 FstAmTxFY 20 .78 FsAmTxFObII 20 .93 FstAmTFObZ 20 1.03 GenNJMun 18 .53 GenNYMuB 13 .54 GnMuB p 9 .22 GnNYMuB p 13 .13 GnCalMu 7 .49 JPMMuMMP 6 .76 JPMorganCA 6 .54 JPMorganNY 6 .58 JPMorganTF 10 .60 JPMorg TFPr 10 .74 JPMTxFrR p 10 .49 JPMorgTFAgcy 10 .93 JPMTxFrInst 10 .98 NYTxFrMMI 16 1.94 NortnInstMuni 6 .89 NorthernMun 8 .77 PremierTxEx 9 1.05 SchwAMTTxF 15 .73 SchwNYMuVA 11 .90 SchwNYMuSw 11 .65 SchwTxFValAd 15 .95 ShwbTE 13 .83 SchwabTxEx 13 .93 Schwb CA 12 .71 ScudTECshInst 28 1.07 TDAMCAMu 15 .52 TDAMMuni 29 .59 TDAMNYMu 10 .48 TRowSumMu 37 .87 TRowCA c 24 .58 TRowNY c 24 .62 TRowTE c 34 .93 USAATxEx 15 .72 VangNJ 47 1.08 VangCA 24 1.03 VangPA 18 1.03 VangNY 22 1.06 VangTxEx 29 1.13 WFAMuCshM 5 1.13 WFA MuCsMSv 5 .88 WFNatInstMM 6 1.09 WFNtTFMMSv 6 .84 WellsFargoNat 6 .99 WellsF NTFA 6 .65 WstnFTxR N 9 .42 WstnInstTxFR 9 1.01 WstnNYTxR N 5 .39 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 1.88 1.38 Jun 18 p 99.30 99.31 1.88 .88 Jul 18 p 99.27 99.28 1.88 1.38 Jul 18 f 100.16 100.17 1.38 Jul 18 p 99.29 99.30 1.87 2.25 Jul 18 p 100.01 100.02 -0.01 1.89 1.00 Aug 18 p 99.25 99.26 1.90 4.00 Aug 18 p 100.13 100.14 -0.01 1.91 .75 Aug 18 p 99.22 99.23 1.92 1.50 Aug 18 p 99.28 99.29 1.93 1.00 Sep 18 p 99.23 99.24 1.95 .75 Sep 18 p 99.18 99.19 1.98 1.38 Sep 18 p 99.25 99.26 1.96 .88 Oct 18 p 99.18 99.19 1.98 .75 Oct 18 p 99.15 99.16 2.00 1.25 Oct 18 p 99.21 99.22 -0.01 2.02 1.75 Oct 18 p 99.28 99.29 2.01 1.25 Nov 18 p 99.20 99.21 2.05 3.75 Nov 18 p 100.24 100.25 2.07 1.00 Nov 18 p 99.14 99.15 2.09 1.25 Nov 18 p 99.18 99.19 2.08 1.38 Nov 18 p 99.20 99.21 2.10 1.25 Dec 18 p 99.17 99.18 2.10 1.00 Dec 18 p 99.15 99.16 -0.01 2.13 1.38 Dec 18 p 99.17 99.18 -0.01 2.14 1.50 Dec 18 p 99.20 99.21 2.13 1.13 Jan 19 p 99.12 99.13 2.14 2.13 Jan 19 f 101.05 101.06 .23 1.13 Jan 19 p 99.10 99.11 2.14 1.25 Jan 19 p 99.12 99.13 2.17 1.50 Jan 19 p 99.18 99.19 2.15 .75 Feb 19 p 99.00 99.01 2.17 2.75 Feb 19 p 100.13 100.14 2.16 8.88 Feb 19 k 104.25 104.26 -0.03 2.01 1.13 Feb 19 p 99.06 99.07 -0.01 2.19 1.38 Feb 19 p 99.12 99.13 -0.01 2.19 1.50 Feb 19 p 99.16 99.17 2.17 1.00 Mar 19 p 99.02 99.03 2.19 1.25 Mar 19 p 99.07 99.08 2.20 1.50 Mar 19 p 99.13 99.14 -0.01 2.20 1.63 Mar 19 p 99.16 99.17 -0.01 2.20 .13 Apr 19 f 99.19 99.20 +0.01 .58 .88 Apr 19 p 98.27 98.28 -0.01 2.21 1.25 Apr 19 p 99.03 99.04 -0.01 2.23 1.63 Apr 19 p 99.14 99.15 -0.01 2.23 .88 May 19 p 98.23 98.24 2.24 3.13 May 19 p 100.26 100.27 -0.01 2.24 1.13 May 19 p 98.28 98.29 -0.01 2.25 1.25 May 19 p 99.00 99.01 -0.01 2.25 1.50 May 19 p 99.08 99.09 -0.01 2.25 1.00 Jun 19 p 98.20 98.21 -0.01 2.27 1.25 Jun 19 p 98.29 98.30 -0.02 2.26 1.63 Jun 19 p 99.10 99.11 -0.01 2.26 .75 Jul 19 p 98.10 98.11 -0.01 2.28 1.88 Jul 19 f 102.00 102.01 .07 .88 Jul 19 p 98.12 98.13 -0.01 2.28 1.63 Jul 19 p 99.07 99.08 -0.02 2.29 .75 Aug 19 p 98.04 98.05 -0.04 2.31 3.63 Aug 19 p 101.17 101.18 -0.04 2.31 8.13 Aug 19 k 106.29 106.30 -0.02 2.28 1.00 Aug 19 p 98.12 98.13 -0.03 2.32 1.25 Aug 19 p 98.22 98.23 -0.03 2.32 1.63 Aug 19 p 99.04 99.05 -0.04 2.33 .88 Sep 19 p 98.05 98.06 -0.03 2.33 1.00 Sep 19 p 98.08 98.09 -0.03 2.34 1.38 Sep 19 p 98.23 98.24 -0.04 2.34 1.75 Sep 19 p 99.07 99.08 -0.04 2.34 1.00 Oct 19 p 98.06 98.07 -0.04 2.34 1.25 Oct 19 p 98.15 98.16 -0.04 2.34 1.50 Oct 19 p 98.26 98.27 -0.04 2.35 1.00 Nov 19 p 98.02 98.03 -0.04 2.36 3.38 Nov 19 p 101.14 101.15 -0.04 2.36 1.00 Nov 19 p 98.00 98.01 -0.04 2.36 1.50 Nov 19 p 99.03 99.04 -0.04 2.36 1.50 Nov 19 p 98.23 98.24 -0.04 2.36 1.38 Dec 19 p 98.16 98.17 -0.04 2.36 1.13 Dec 19 p 98.02 98.03 -0.05 2.36 1.63 Dec 19 p 98.27 98.28 -0.05 2.37 1.88 Dec 19 p 99.07 99.08 -0.05 2.37 1.38 Jan 20 f 101.16 101.17 -0.02 .44 1.38 Jan 20 f 98.13 98.14 -0.04 2.38 1.25 Jan 20 p 98.05 98.06 -0.04 2.38 1.38 Jan 20 p 98.12 98.13 -0.03 2.37 2.00 Jan 20 p 99.12 99.13 -0.05 2.37 3.63 Feb 20 p 102.01 102.02 -0.05 2.39 8.50 Feb 20 k 110.08 110.09 -0.06 2.33 1.38 Feb 20 p 98.08 98.09 -0.04 2.40 1.25 Feb 20 p 98.01 98.02 -0.04 2.39 2.25 Feb 20 p 99.24 99.25 -0.05 2.39 1.13 Mar 20 p 97.23 97.24 -0.04 2.40 1.38 Mar 20 p 98.05 98.06 -0.05 2.40 2.25 Mar 20 p 99.23 99.24 -0.05 2.40 1.50 Apr 20 p 98.11 98.12 -0.04 2.41 .13 Apr 20 f 99.04 99.05 -0.02 .59 1.13 Apr 20 p 97.19 97.20 -0.04 2.41 1.38 Apr 20 p 98.02 98.03 -0.04 2.41 2.38 Apr 20 p 99.29 99.30 -0.05 2.41 1.50 May 20 p 98.08 98.09 -0.04 2.42 3.50 May 20 p 102.00 102.01 -0.06 2.43 8.75 May 20 k 112.06 112.07 -0.07 2.33 1.38 May 20 p 97.31 98.00 -0.04 2.42 1.50 May 20 p 98.06 98.07 -0.05 2.43 2.50 May 20 p 100.05 100.06 -0.05 2.41 1.50 Jun 20 p 98.05 98.06 -0.05 2.42 1.63 Jun 20 p 98.12 98.13 -0.05 2.43 1.88 Jun 20 p 98.28 98.29 -0.05 2.43 1.25 Jul 20 f 101.31 102.00 -0.03 .30 1.50 Jul 20 p 98.02 98.03 -0.05 2.44 1.63 Jul 20 p 98.08 98.09 -0.06 2.45 2.00 Jul 20 p 99.01 99.02 -0.06 2.45 1.50 Aug 20 p 97.31 98.00 -0.05 2.45 2.63 Aug 20 p 100.12 100.13 -0.05 2.45 8.75 Aug 20 k 113.15 113.16 -0.07 2.44 1.38 Aug 20 p 97.20 97.21 -0.05 2.46 2.13 Aug 20 p 99.08 99.09 -0.05 2.47 1.38 Sep 20 p 97.19 97.20 -0.05 2.46 1.38 Sep 20 p 97.17 97.18 -0.05 2.47 2.00 Sep 20 p 98.29 98.30 -0.06 2.47 1.63 Oct 20 p 98.01 98.02 -0.06 2.48 1.38 Oct 20 p 97.13 97.14 -0.06 2.48 1.75 Oct 20 p 98.09 98.10 -0.06 2.48 1.75 Nov 20 p 98.08 98.09 -0.06 2.49 2.63 Nov 20 p 100.10 100.11 -0.06 2.49 1.63 Nov 20 p 97.28 97.29 -0.07 2.50 2.00 Nov 20 p 98.25 98.26 -0.07 2.49 1.88 Dec 20 p 98.15 98.16 -0.07 2.49 1.75 Dec 20 p 98.04 98.05 -0.06 2.50 2.38 Dec 20 p 99.21 99.22 -0.07 2.50 2.00 Jan 21 p 98.23 98.24 -0.06 2.50 1.13 Jan 21 f 101.18 101.19 -0.04 .51 1.38 Jan 21 p 97.02 97.03 -0.07 2.52 2.13 Jan 21 p 99.00 99.01 -0.06 2.52 2.25 Feb 21 p 99.10 99.11 -0.07 2.51 3.63 Feb 21 p 102.29 102.30 -0.07 2.51 7.88 Feb 21 k 114.01 114.02 -0.09 2.48 1.38 Feb 21 p 96.09 96.10 -0.07 2.53 2.00 Feb 21 p 98.20 98.21 -0.07 2.52 2.38 Mar 21 p 99.19 99.20 -0.08 2.52 1.25 Mar 21 p 96.16 96.17 -0.07 2.53 2.25 Mar 21 p 99.07 99.08 -0.08 2.53 .13 Apr 21 f 98.19 98.20 -0.03 .62 2.38 Apr 21 p 99.18 99.19 -0.08 2.53 1.38 Apr 21 p 96.23 96.24 -0.08 2.54 2.25 Apr 21 p 99.06 99.07 -0.08 2.54 2.63 May 21 p 100.08 100.09 -0.08 2.53 3.13 May 21 p 101.20 101.21 -0.08 2.54 8.13 May 21 k 115.26 115.27 -0.10 2.54 2.00 May 21 p 98.13 98.14 -0.08 2.55 1.13 Jun 21 p 95.24 95.25 -0.08 2.56 2.13 Jun 21 p 98.23 98.24 -0.08 2.56 .63 Jul 21 f 100.18 100.19 -0.04 .44 1.13 Jul 21 p 95.20 95.21 -0.07 2.57 2.25 Jul 21 p 99.00 99.01 -0.09 2.58 2.13 Aug 21 p 98.19 98.20 -0.08 2.58 8.13 Aug 21 k 117.03 117.04 -0.10 2.54 1.13 Aug 21 p 95.15 95.16 -0.08 2.59 2.00 Aug 21 p 98.06 98.07 -0.08 2.58 1.13 Sep 21 p 95.11 95.12 -0.08 2.59 2.13 Sep 21 p 98.16 98.17 -0.09 2.60 1.25 Oct 21 p 95.19 95.20 -0.09 2.60 2.00 Oct 21 p 98.01 98.02 -0.08 2.60 2.00 Nov 21 p 98.01 98.02 -0.08 2.60 8.00 Nov 21 k 117.25 117.26 -0.12 2.58 1.75 Nov 21 p 97.05 97.06 -0.08 2.60 1.88 Nov 21 p 97.18 97.19 -0.09 2.60 2.00 Dec 21 p 97.28 97.29 -0.09 2.62 2.13 Dec 21 p 98.10 98.11 -0.10 2.61 .13 Jan 22 f 98.12 98.13 -0.05 .58 1.50 Jan 22 p 96.03 96.04 -0.09 2.62 1.88 Jan 22 p 97.13 97.14 -0.09 2.62 2.00 Feb 22 p 97.26 97.27 -0.09 2.62 1.75 Feb 22 p 96.28 96.29 -0.09 2.63 1.88 Feb 22 p 97.11 97.12 -0.09 2.62 ARCResources 76899 13.37 13.05 13.31 +.21 AdvOil Gas 98302 3.80 3.72 3.78 +.06 AeconGroup 69898 15.10 14.89 14.95 ... AirCdaV VV 124085 23.99 23.44 23.54 -.36 AlamosGoldA 89422 7.16 6.95 7.05 +.05 AlgonquinPwr 72290 12.81 12.70 12.77 -.07 AlimntatnBSV 60517 55.00 54.15 54.63 +.08 AphriaInc J 258743 11.95 11.62 11.70 -.03 ArgonautJ 72737 2.43 2.36 2.38 -.02 AscendantRes 60130 1.12 1.09 1.10 -.02 AthabascaOil 270884 1.83 1.75 1.82 +.10 AuroraCannabi 311426 8.24 8.07 8.18 +.04 B2GoldCorpo 262966 3.56 3.50 3.55 +.05 BCE Inc 97868 54.41 54.10 54.17 -.15 BarrickGold 138983 17.44 17.19 17.25 -.10 BaytexEnergy 474422 5.68 5.43 5.57 +.17 BeloSunMngo 72993 .23 .20 .21 -.01 BirchcliffEng 125913 4.39 4.18 4.36 +.21 Bk NS 199248 77.83 77.19 77.83 +.87 BkMontreal 155620 100.22 98.84 99.84 +.17 BlackberryLtd 133848 15.34 15.13 15.34 +.07 BombardirBSV 1703009 4.89 4.66 4.87 +.22 BonavistaEgy 59939 1.58 1.50 1.57 +.09 BrookdALV 61715 52.04 51.23 52.04 +.35 CAE Inc 75348 27.47 26.38 27.45 +.97 CIBC 105703 113.52 112.12 112.96 +.13 CIFinancial 71336 25.06 24.52 25.04 +.34 CalfracWell 119952 7.32 6.69 7.05 +.34 CamecoCorp 76451 14.05 13.66 13.99 +.30 CanopyGrowth 370951 37.39 36.30 37.07 +.51 CapstoneMngo 105593 1.12 1.08 1.12 +.02 CardinalEngy 57357 5.45 5.23 5.44 +.19 CdnEgySrvTc 81178 5.38 5.15 5.34 +.16 CdnNatRail 105819 109.03 107.74 108.93 +.93 CdnNatRes 264556 45.36 44.77 45.31 +.72 CenovusEngy 389680 13.66 13.52 13.57 +.10 CentricHtho 95298 .33 .30 .32 +.01 CequenceEgy 72389 .08 .07 .07 ... ChoiceREITUn 93722 11.68 11.45 11.65 +.10 CopperMountai 56241 1.13 1.06 1.12 ... CorusEntBo 86829 6.20 6.05 6.10 +.01 CrescentPnt 345805 10.53 10.35 10.42 +.15 CrewEngy 84769 2.42 2.27 2.39 +.13 CronosGroupI 74507 8.25 7.73 8.21 +.36 DenisonMines 56241 .60 .58 .60 ... ECNCapitalCo 69623 3.70 3.63 3.65 -.01 EldoradoGld 170791 1.48 1.45 1.48 +.03 ElementFin 208939 5.74 5.60 5.61 -.06 EnCanaCorp 241908 16.78 16.32 16.71 +.49 EnbridgeInc 327583 40.15 39.70 40.12 +.30 EnerplusCorp 98999 16.09 15.27 15.89 +.76 FirstQntumo 220816 19.85 19.00 19.79 +.78 Fortis Inc 70681 41.82 41.39 41.77 -.10 GearEnergyLt 59001 1.14 1.07 1.12 +.03 GibsonEgy 59319 18.00 17.38 17.94 +.60 GoldcorpInc 171814 18.66 18.31 18.49 +.07 GranTierrao 64127 4.23 4.11 4.22 +.12 GreenOrganicD 375845 5.48 4.68 5.48 +.81 H RRealUn 77767 20.43 20.26 20.36 +.09 HarteGold 60072 .40 .36 .39 +.01 Horzn500Bear 80063 4.26 4.18 4.19 -.11 HrznCrdOilBl 217944 10.56 10.16 10.54 +.48 HrznCrdOilBr 203593 5.34 5.14 5.15 -.25 HrznNtGsBul 207827 3.93 3.87 3.92 -.01 HudBayMnrls 170641 8.44 8.22 8.43 +.13 HuskyEngy 116720 18.79 18.31 18.52 +.40 ISharesS P60 198206 23.79 23.63 23.78 +.18 IShrsCapEngy 196711 12.88 12.70 12.86 +.26 IamgoldCorp 78053 8.18 8.05 8.11 +.08ImperialOil 143933 42.86 41.96 42.71 +.82 InterPipeline 108940 24.66 24.08 24.64 +.19 InterRentREIT 60710 11.05 10.85 10.90 -.15 IvanhoeAo 102564 3.28 3.07 3.26 +.18 KeyeraCorp 102519 35.68 34.14 35.65 +.90 KinderMorgan 174127 17.38 15.63 15.95 -.15 KinrossGold 195139 4.72 4.61 4.70 +.06 LaurentianBnk 114800 46.32 44.60 45.38 -2.22 LucaraDmndo 79010 2.06 2.02 2.02 -.01 LundinMng 120930 8.16 7.96 8.16 +.20 MEGEnergy 316724 9.60 9.05 9.52 +.65 MagnaInt l 67579 83.25 82.30 83.08 +.75 ManulifeFin 200488 24.37 24.05 24.36 +.24 Metro Inc 64602 43.23 42.37 42.63 +.15 NatBkCan 106178 62.10 61.29 61.80 +.30 NemaskaLithiu 187479 .98 .95 .98 +.02 NeovascInc 609405 .05 .04 .04 ... NevsunReso 84608 4.29 4.10 4.17 +.02 New Gold 121103 3.09 3.01 3.06 -.02 NutrienLtd 67790 65.89 65.16 65.77 +.56 OceanaGoldCrp 95324 3.24 3.16 3.17 -.05 OsiskoMining 87551 2.37 2.25 2.26 -.08 PINECLIFFENE 85600 .33 .33 .33 ... ParexReso 58872 22.87 22.12 22.86 +.83 PembinaPipe 123061 45.10 43.77 45.01 +.98 PeytoExpl 65703 10.59 10.37 10.59 +.13 PotashRidgeJ 128928 .07 .07 .07 +.01 PowerCorpSV 66479 30.13 29.90 30.07 +.18 PrairieSkyRyl 63533 26.92 26.18 26.29 ... PrecisionDrl 162915 4.68 4.55 4.63 +.07 PwrFinCorp 73853 32.27 32.10 32.19 +.10 RagingRiver 101385 7.63 7.37 7.61 +.32 RestrntBrnds 59049 77.12 74.79 76.73 +2.13 RioCanRlUn 65920 23.74 23.41 23.63 +.05 RogersCommB 63440 61.80 60.91 61.13 -.01 RoyalBank 223844 97.50 96.26 96.79 -.09 RoyalNickelo 108681 .17 .17 .17 -.01 SaputoInc 63433 45.12 44.67 45.05 +.33 SemafoInc o 151306 3.59 3.49 3.57 +.08 SevenGenClA 76371 17.13 16.76 16.83 +.08 ShawCommBNV 59909 26.35 26.05 26.14 +.02 SherrittIntl 123599 1.19 1.17 1.19 +.01 SpartanEngyCo 282572 6.69 6.48 6.57 +.11 SunLifeFin 75702 53.65 53.02 53.60 +.37 SuncorEngy 290855 51.84 51.02 51.72 +1.00 SurgeEnergyo 57129 2.51 2.41 2.50 +.11 T D Bank 316826 75.85 75.14 75.70 +.25 TORCOil Gas 122165 7.78 7.49 7.73 +.23 TahoeReso 145375 6.81 6.41 6.64 +.15 TamarackVall 273117 4.32 4.20 4.30 +.13 TeckResLimit 154678 35.15 33.85 35.12 +1.05 Telus Corp 91876 45.83 45.33 45.52 -.21 ThomsonReuter 178344 50.40 49.00 50.40 +.86 TidewaterMdSt 84693 1.30 1.27 1.30 +.03 TourmalineOil 101023 25.76 24.42 25.43 +1.04 TransCdaCorp 217805 54.33 53.71 54.19 +.32 TrevaliMngo 366921 1.06 1.02 1.06 +.04 TricanWell 153847 3.17 3.07 3.15 +.11 TrinidadDrill 82807 1.83 1.79 1.80 +.01 TurquoiseHill 78371 3.58 3.51 3.58 +.07 ValeantPharma 100125 28.65 28.19 28.58 +.30 ValeuraEgyJ 71489 4.83 4.57 4.75 +.15 VermilionEgy 117917 45.06 43.90 44.48 +.58 WhitecapReso 252788 9.66 9.40 9.50 ... YamanaGld 100102 3.78 3.73 3.74 +.02 YangarraRes 66637 5.84 5.46 5.77 +.19 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.25 96.26 -0.10 2.63 1.88 Mar 22 p 97.08 97.09 -0.09 2.63 .13 Apr 22 f 98.00 98.01 -0.06 .64 1.75 Apr 22 3p 96.23 96.24 -0.09 2.64 1.88 Apr 22 p 97.06 97.07 -0.09 2.64 1.75 May 22 p 96.22 96.23 -0.09 2.64 1.88 May 22 p 97.04 97.05 -0.09 2.64 1.88 May 22 p 96.20 96.21 -0.10 2.64 1.75 Jun 22 p 96.18 96.19 -0.10 2.64 2.13 Jun 22 p 98.00 98.01 -0.10 2.64 .13 Jul 22 f 98.14 98.15 -0.06 .50 1.88 Jul 22 p 96.31 97.00 -0.13 2.64 2.00 Jul 22 p 97.14 97.15 -0.13 2.65 1.63 Aug 22 p 95.30 95.31 -0.13 2.65 7.25 Aug 22 k 118.12 118.13 -0.12 2.61 1.63 Aug 22 p 95.29 95.30 -0.14 2.65 1.88 Aug 22 p 96.28 96.29 -0.13 2.65 1.75 Sep 22 p 96.10 96.11 -0.13 2.65 1.88 Sep 22 p 96.26 96.27 -0.14 2.65 1.75 Oct 22 p 96.24 96.25 -0.14 2.66 2.00 Oct 22 p 97.09 97.10 -0.14 2.65 1.63 Nov 22 p 95.21 95.22 -0.14 2.66 7.63 Nov 22 k 120.27 120.28 -0.13 2.63 2.00 Nov 22 p 97.08 97.09 -0.14 2.65 2.13 Dec 22 p 97.21 97.22 -0.14 2.66 .13 Jan 23 f 97.26 97.27 -0.06 .60 1.75 Jan 23 p 95.31 96.00 -0.14 2.67 2.38 Jan 23 p 98.22 98.23 -0.15 2.67 2.00 Feb 23 p 97.02 97.03 -0.14 2.67 7.13 Feb 23 k 119.20 119.21 -0.14 2.66 1.50 Feb 23 p 94.25 94.26 -0.14 2.67 2.63 Feb 23 p 99.26 99.27 -0.15 2.66 1.50 Mar 23 p 94.22 94.23 -0.14 2.68 2.50 Mar 23 p 99.06 99.07 -0.15 2.68 .63 Apr 23 f 99.28 99.29 -0.06 .65 1.63 Apr 23 p 95.04 95.05 -0.15 2.68 2.75 Apr 23 p 100.10 100.11 -0.15 2.68 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 14.73 -3.2 -3.1 +3.3/C IntrmDvrsMnA m MS 14.15 +.8 -.5 +1.2/B IntrmDvrsMnC m MS 14.15 +.7 -.8 +.4/E LgCpGrA m LG 51.18 +4.0 +7.1 +14.3/A LgCpGrAdv LG 55.64 +4.0 +7.2 +14.5/A LgCpGrC m LG 38.63 +3.9 +6.8 +13.4/B LgCpGrI LG 55.35 +4.0 +7.2 +14.6/A LgCpGrK b LG 52.07 +4.0 +7.1 +14.2/A LtdDurHiIncAdv HY 10.17 -.2 +.1 +3.3/C MuniBdInfStr1 b MS 10.16 +.6 +.3 +2.2/A MuniBdInfStr2 MS 10.16 +.5 +.2 +2.3/A MuniBdInfStrA m MS 10.20 +.6 +.2 +2.0/A MuniBdInfStrAdv MS 10.20 +.5 +.3 +2.3/A MuniIncCAA m MF 11.05 +1.1 -.3 +2.6/B MuniIncCAAdv MF 11.05 +1.1 -.2 +2.9/A MuniIncIIArznA m SI 10.97 +1.0 -.3 +3.0/A MuniIncIIMAA m MT 11.08 +1.0 -.7 +2.2/B MuniIncIIMINA m SM 10.11 +.9 -.6 +2.3/B MuniIncIINJA m MJ 9.63 +1.0 -.5 +3.2/B MuniIncIIOhioA m MO 9.83 +1.0 -.5 +2.7/A MuniIncIIPEA m MP 10.35 +.9 -.4 +2.8/B MuniIncIIVIA m SI 10.98 +.9 -.5 +2.6/A MuniIncNYA m MN 9.82 +1.1 -.6 +2.6/B MuniIncNYAdv MN 9.82 +1.1 -.5 +2.8/A MuniIncNYC m MN 9.81 +1.0 -.9 +1.8/C MuniIncNtnA m MI 10.14 +1.0 -.6 +2.9/A MuniIncNtnAdv MI 10.14 +1.1 -.5 +3.1/A MuniIncNtnC m MI 10.13 +1.0 -.9 +2.1/C ReltvValA m LV 5.81 +.3 -.3 +9.4/A ReltvValAdv LV 5.87 +.5 -.2 +9.7/A ReltvValC m LV 5.79 +.2 -.7 +8.6/B SelUSEqAdv LB 17.18 +2.8 +2.5 +10.9/A SelUSLSA m LO 12.86 +2.5 +2.0 +5.6/B SelUSLSAdv LO 13.06 +2.5 +2.1 +5.9/B SelUSLSC m LO 12.31 +2.4 +1.7 +4.8/B ShortDurPlus CS 11.58 +.4 +.1 +.4/D SmCpGrA m SG 58.99 +8.7 +14.4 +14.4/A SmCpGrI SG 63.89 +8.7 +14.5 +14.7/A SstnlGlbThtcA m WS 119.20 +2.4 +1.6 +10.4/A SstnlGlbThtcAdv WS 126.21 +2.5 +1.7 +10.7/A SustIntlThtcA m FG 19.28 +.6 -1.2 +4.2/E TxMgAlMktIncA m CA 12.49 +.8 -1.7 +2.8/E TxMgWtAprStrAdv WS 16.41 +1.4 +1.4 +7.2/C TxMgdIntl FB 18.24 -1.5 -1.1 +5.0/B AAMInsgtSelIncI d TW 9.86 -.1 -2.6 +2.8/BABAllMktRlRet1 b IH 9.05 +1.3 +2.3 +2.2/E AllMktTRA m MA 14.83 +.9 ... +3.5/E AllMktTRAdv MA 14.93 +.9 +.1 +3.8/E AllMktTRC m MA 14.72 +.8 -.3 +2.7/E BdInStrat1 b IP 10.60 ... -.4 +1.9/A BdInStrat2 IP 10.59 ... -.4 +2.0/A CncntrGrAdv LG 36.36 +3.5 +6.7 +10.6/D CnsrvWlthStratA m CA 12.07 -.2 -.6 +2.6 CorOppsA m LG 20.64 +1.6 +1.9 +11.0/D DiscvGrA m MG 12.38 +7.9 +14.0 +13.1/A DiscvGrAdv MG 13.21 +7.9 +14.1 +13.3/A DiscvValA m SV 23.62 +4.4 +3.7 +9.8/C DiscvValAdv SV 24.19 +4.4 +3.8 +10.0/B DiscvValC m SV 20.79 +4.4 +3.4 +8.9/C DiscvValI SV 23.46 +4.4 +3.8 +10.1/B DiscvValR b SV 22.92 +4.4 +3.5 +9.3/C DiscvValZ SV 23.44 +4.4 +3.8 +10.1/B DiversMunicipal MS 14.14 +.8 -.3 +1.4/A EmMkts EM 31.77 -3.2 -2.4 +5.0/C EqIncA m LV 28.77 +1.7 -.3 +7.0/C EqIncAdv LV 29.06 +1.7 -.2 +7.3/C EqIncC m LV 28.36 +1.6 -.6 +6.3/D GlbBdA m IB 8.23 -.4 -1.1 +2.2/B GlbBdAdv IB 8.23 -.4 -.9 +2.5/B GlbBdC m IB 8.26 -.5 -1.4 +1.5/D GlbBdI IB 8.22 -.5 -1.0 +2.5/B GlbBdR b IB 8.23 -.4 -1.2 +1.8/C GlbRkAllcA m TV 16.50 +1.3 +.5 +3.5/C GlbRlEstInvmA m GR 14.53 +2.3 +.1 +4.5/B GlbRlEstInvmIII GR 11.07 +2.3 +.5 +5.3/A GrA m LG 80.09 +4.5 +9.2 +14.9/A HiIncA m HY 8.42 -1.0 -2.0 +4.4/A HiIncAdv HY 8.44 -.9 -1.8 +4.7/A HiIncC m HY 8.52 -1.1 -2.4 +3.6/C HiIncI HY 8.44 -1.0 -1.9 +4.7/A HiIncK b HY 8.43 -.9 -1.9 +4.4/A HiIncR b HY 8.42 -1.1 -2.2 +4.0/B HiIncZ HY 8.44 -1.0 -1.7 +4.7/A IntermBdA m CI 10.86 +.3 -1.2 +1.7/B IntermBdAdv CI 10.86 +.2 -1.2 +1.9/A IntermCAMuniA m SS 14.08 +.9 -.1 +1.3/A IntermNYMuniA m SS 13.77 +.8 -.4 +1.4/A Intl FB 18.24 -1.5 -1.1 +5.1/B IntlValA m FV 14.40 -3.2 -3.1 +3.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, May 31, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.70 +1.5 -2.7 +3.7/E ValAdv LV 15.72 +1.5 -2.7 +4.0/E WlthApprStrA m WS 16.54 +1.3 +1.2 +6.5/C WlthApprStrAdv WS 16.51 +1.4 +1.4 +6.8/CAC AlternativesEqMktNetrlInv NE 11.47 +1.1 +2.2 +.7/D MktNetrlValInv NE 10.13 -.3 -3.2 +.7/DAIGActvAllcA f MA 17.74 +1.5 +.5 +5.6/C FlexCrdtA m HY 3.39 +.1 +.9 +3.6/C FocedDivStrB m LV 17.40 +.5 -6.0 +6.7/D FocedDivStrC m LV 17.39 +.6 -6.0 +6.7/D IntlDivStrA m FV 9.04 -4.0 -5.4 -.8/E MltAstAllcA f MA 18.48 +1.7 +.7 +5.7/C SrFltngRtA m BL 8.10 ... +1.6 +3.6/B SrFltngRtC m BL 8.09 ... +1.4 +3.3/C StrBdA m MU 3.33 -.3 -2.6 +2.0/D StrValA m LV 31.01 +1.8 -1.7 +6.3/D USGvtSecA m GI 8.93 +.6 -.9 -.8/EALPSRdRcksLtdPrEI d SW 7.21 -1.9 -.8 +7.4/D RdRcksLtdPrEInv m SW 7.09 -1.9 -.8 +7.1/DAMGCHEqPtnrsBalN b MA 17.54 +3.0 +3.2 +7.0/A FQGlbRkBalZ TV 15.78 +1.5 -1.4 +5.2/B FQTxMgdUSEqI LB 32.12 +4.7 +6.3 +9.4/C GWKCorBdI CI 9.84 +.5 -2.1 +1.1/D GWKMnBdI MI 11.44 +1.0 -1.2 +2.2/C GWKMnEnhYiI HM 9.84 +1.5 -.4 +4.6/B GWKSmCpCorI SG 29.89 +5.1 +5.2 +12.5/B MgrsAmIntrGvS GI 10.39 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.80 +3.9 ... +4.3/E MgrsBrBlueS LG 50.74 +5.0 +6.0 +11.4/C MgrsBrwineS MG 49.72 +6.1 +6.6 +9.5/C MgrsCaEmergCoI SG 64.53 +8.2 +10.5 +19.3/A MgrsCaMidCpN b MG 31.18 +3.7 +3.1 +8.7/D MgrsCeRlEsttS SR 10.10 +3.6 -2.7 +5.2/B MgrsDblCrPlsBdI CI 10.43 +.6 -.9 +2.1 MgrsDblCrPlsBdN b CI 10.44 +.7 -.9 +1.8 MgrsEmergOppsS SG 51.20 +8.1 +11.5 +13.1/B MgrsFrpntMdCpI MV 42.46 +2.8 -3.0 +5.2/E MgrsFrpntMdCpN b MV 41.36 +2.8 -3.1 +4.9/E MgrsLmsSylsBdS CI 26.19 -.3 -1.7 +2.5/A MgrsMntCldGrI LG 20.53 +2.9 +4.2 +8.7/E MgrsMntCldGrN b LG 20.43 +2.9 +4.0 +8.4/E MgrsSkylnSpcEqS d SB 45.17 +4.8 +2.7 +7.3/D MgrsSpecialEqS SG 135.35 +8.0 +13.3 +12.6/B RRDivAllCpVlI LV 12.36 +1.8 -.9 +7.1/C RRDivAllCpVlN b LV 12.37 +1.8 -1.0 +6.8/D RRSmCpValI SB 13.68 +2.5 +3.6 +12.0/A SthrnSnSmCpN m SB 25.01 +3.8 -4.0 +1.8/E SystMidCpValI MV 16.00 +3.9 +2.2 +8.7/B TmsSqMidCpGrI MG 20.00 +3.6 +6.0 +9.5/C TmsSqMidCpGrS MG 19.49 +3.6 +5.9 +9.3/C TmsSqSmCpGrI SG 19.20 +5.8 +10.8 +11.2/C TmsSqSmCpGrS SG 18.72 +5.9 +10.8 +11.0/C TrilogyEMktsEqZ d EM 9.86 -3.0 -4.1 +8.2/A YackFocI d LB 20.87 +.6 -1.0 +9.0/C YackFocN d LB 20.89 +.6 -1.1 +8.8/D YacktmanI d LV 22.67 +.7 -.8 +8.1/BAQRDiversArbtrgI NE 9.28 +.7 +1.8 +3.2 DiversArbtrgN b NE 9.28 +.7 +1.8 +2.9 IntlEqI FB 10.78 -2.8 -1.6 +6.2 IntlMomStyleI FG 15.87 -1.7 +1.1 +4.6 LgCpMomStyleI LG 22.94 +2.6 +6.4 +10.8 LgCpMomStyleN b LG 22.93 +2.6 +6.3 +10.5 MgdFtsStratI FF 8.62 -3.1 -6.6 -6.3 MgdFtsStratN b FF 8.49 -3.2 -6.7 -6.5 MltStratAltI AM 8.56 -2.6 -5.4 +1.3 MltStratAltN b AM 8.51 -2.6 -5.4 +1.0 RkBalCmdtsStrI BB 7.05 +.7 +2.2 +5.0 RkParityI TV 9.76 +.2 -.6 +3.8 RkParityIIMVI TV 9.36 +2.4 +1.1 +2.8 SmCpMomStyleI SG 25.41 +5.3 +8.3 +10.1ATDiscpEqInstl LB 20.00 +2.8 +4.3 +10.7/BAberdeenGlbHiIncA x HY 8.92 -.9 -1.0 +1.8/E GlbHiIncI x HY 8.34 -.9 -.9 +1.9/E IntlSmCpA m FR 31.34 -1.8 -.5 +8.3/D SelIntlEqA b FB 26.31 -2.5 -4.1 +3.0/D TotalRetBdA x CI 12.83 +.5 -1.7 +1.6/B TotalRetBdI x CI 12.64 +.6 -1.6 +1.8/BAbsolute StrategiesInstl AM 8.25 -1.9 -.2 -2.1/DAcadianEmMktsInv d EM 21.45 -4.1 -4.2 +5.6/CAccessCptCmntyInvmIns GI 8.73 +.6 -1.6 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.72 -.2 +.7 +6.9/CAdvisory ResearchMLPEngyIncA x LP 8.40 +4.5 -.9 -7.8/C MLPEngyIncC x LP 8.43 +4.4 -1.2 -8.6/D MLPEngyIncI x LP 8.25 +4.4 -.9 -7.6/C MLPEngyInfrasI x LP 8.03 +4.4 -1.1 -8.8/DAegisVal SV 20.90 +3.8 +6.3 +17.0/AAkreFocInstl d LG 35.72 +4.2 +8.1 +14.7/A FocRetail m LG 35.00 +4.1 +8.0 +14.4/AAl FrankInv m LV 24.97 +2.0 +.7 +7.9/CAlgerCptlApprecA m LG 26.94 +4.9 +9.2 +12.3/C CptlApprecC m LG 21.34 +4.8 +8.9 +11.4/C CptlApprecI2 LG 90.46 +4.8 +9.5 +12.4/C CptlApprecInsI LG 35.46 +4.8 +9.4 +12.4/C GrIncA m LB 40.46 +2.9 ... +9.1/C IntlGrA m FG 17.14 +1.1 +.5 +2.6/E LgCpGrI2 LG 70.25 +7.7 +14.0 +10.9/D MidCpGrA m MG 14.78 +6.8 +8.0 +8.5/D MidCpGrI2 MG 26.99 +6.7 +8.0 +8.7/D MidCpGrInstlI MG 31.63 +6.7 +7.8 +8.7/D SmCpGrA m SG 9.66 +8.7 +14.6 +12.3/B SmCpGrI2 SG 27.66 +8.6 +14.5 +12.7/B SmCpGrInstlI SG 23.03 +8.4 +13.7 +12.6/B SpectraA m LG 22.59 +5.2 +9.8 +12.4/CAllianzGIFocedGrA m LG 56.96 +5.1 +7.8 +13.7/B FocedGrC m LG 39.52 +5.1 +7.4 +12.8/B GlbSmCpA m SW 52.43 +3.4 +4.7 +7.8/D HlthSciA m SH 33.11 +3.5 +4.3 +2.3/C NFJDivValA m LV 15.14 +1.8 +.5 +7.3/C NFJDivValC m LV 15.28 +1.7 +.2 +6.5/D NFJDivValInstl LV 15.26 +1.8 +.7 +7.6/C NFJIntlValA m FV 19.30 -1.8 -2.2 -2.7/E NFJLgCapValA m LV 26.82 +1.6 +.2 +9.0/B NFJMidCapValA m MV 30.63 +1.2 -2.2 +10.5/A NFJMidCapValC m MV 25.11 +1.1 -2.5 +9.7/A NFJMidCapValIns MV 32.75 +1.2 -2.1 +10.9/A NFJSmCpValA m SV 21.95 +4.9 +1.3 +7.1/D NFJSmCpValAdmin b SV 21.89 +4.9 +1.3 +7.2/D NFJSmCpValC m SV 19.52 +4.8 +1.0 +6.2/E NFJSmCpValInstl SV 24.60 +4.9 +1.4 +7.5/D TechA m ST 72.22 +7.4 +17.9 +21.0/B TechC m ST 55.83 +7.4 +17.6 +20.1/B TechInstl ST 81.07 +7.5 +18.1 +21.5/BAlpineDynDivInstl x WS 4.11 +.2 +.5 +6.7/C IntlRlEsttEqIns GR 23.43 -2.8 -2.6 +3.7/C RltyIncGrIns SR 21.66 +2.7 -4.2 +5.3/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/CAmanaMutGrInv b LG 36.39 +4.5 +4.1 +11.9/C MutIncInv b LB 49.72 +3.5 -2.9 +7.4/EAmerican BeaconBrdGwyLgCpVlIns LV 28.96 +2.8 +1.4 +9.1/A BrdgwyLgCpGrIns LG 32.78 +6.1 +9.7 +12.8/B IntlEqInstl FV 20.54 -1.5 -1.6 +3.4/B IntlEqInv FV 20.36 -1.5 -1.7 +3.0/C LgCpValAdv b LV 26.58 +1.4 -.6 +6.5/D LgCpValInstl LV 29.04 +1.4 -.4 +7.0/D LgCpValInv LV 26.95 +1.4 -.5 +6.7/D MidCpValInv MV 17.06 +1.9 -3.0 +7.1/C SmCpValAdv b SV 27.30 +6.0 +4.7 +9.6/C SmCpValInstl SV 28.76 +6.1 +4.9 +10.2/B SmCpValInv SV 27.67 +6.1 +4.8 +9.8/CAmerican CenturyAdpteEqInv LB 12.22 +4.3 +3.9 +9.9/B AdpteSmCpInv MB 21.43 +3.2 +3.0 +8.1/B AllCpGrInv LG 35.25 +4.8 +6.7 +11.3/D BalI MA 19.18 +2.2 +2.2 +6.2/B BalInv MA 19.17 +2.2 +2.1 +6.1/B CAHYMuniI MC 10.53 +1.3 +.2 +4.5/A CAHYMuniInv MC 10.53 +1.1 ... +4.3/A CAInTFBdBdI MF 11.71 +.9 -.4 +2.3/B CAInTFBdBdInv MF 11.71 +1.0 -.5 +2.1/C CorEqPlusInv LB 15.89 +3.5 +3.5 +8.6/D CorPlusInv CI 10.49 +.2 -1.7 +1.6/B CptlValInv LV 8.65 +1.2 -1.3 +6.2/D DiscpGrInv LG 24.13 +4.9 +5.7 +11.4/C DiversBdA m CI 10.44 +.2 -2.3 +.8/E DiversBdI CI 10.44 +.2 -2.0 +1.2/C DiversBdInv CI 10.44 +.2 -2.1 +1.0/D EmMktsA m EM 11.47 -2.3 -3.0 +8.3/A EmMktsI EM 12.20 -2.2 -2.8 +8.8/A EmMktsInv EM 11.89 -2.2 -2.9 +8.5/A EqGrA m LB 33.83 +3.3 +4.7 +9.3/C EqGrI LB 33.92 +3.3 +4.8 +9.8/C EqGrInv LB 33.88 +3.3 +4.7 +9.5/C EqIncA m LV 8.79 +1.9 -1.1 +9.8/A EqIncC m LV 8.77 +1.6 -1.5 +9.0/A EqIncI LV 8.80 +1.9 -1.0 +10.3/A EqIncInv LV 8.79 +1.9 -1.0 +10.1/A EqIncR b LV 8.75 +1.7 -1.2 +9.6/A EqIncR6 LV 8.81 +1.8 -.9 +10.5/A GlbGoldInv SP 8.61 +.6 -1.6 +6.9/A GlbGrInv WS 12.82 +1.8 +5.2 +8.6/B GlbRlEsttInv GR 11.87 +1.0 -.1 +3.7/C GovtBdA m GI 10.71 +.6 -1.2 +.3/C GovtBdInv GI 10.71 +.7 -1.1 +.6/B GovtBdR5 GI 10.71 +.8 -1.1 +.8/A GrA m LG 34.15 +4.6 +7.3 +13.1/B GrI LG 35.87 +4.6 +7.5 +13.6/B GrInv LG 35.24 +4.6 +7.4 +13.4/B GrR b LG 33.38 +4.5 +7.2 +12.8/B GrR6 LG 35.85 +4.6 +7.5 +13.8/B HYInv HY 5.55 -.3 -.8 +3.1/D HYMuniI HM 9.65 +1.2 +1.0 +5.0/B HYMuniInv HM 9.65 +1.1 +.9 +4.8/B HeritageA m MG 21.86 +3.5 +5.0 +7.3/E HeritageC m MG 17.59 +3.4 +4.8 +6.5/E HeritageI MG 25.13 +3.5 +5.3 +7.8/D HeritageInv MG 23.65 +3.5 +5.2 +7.6/D IncandGrA m LV 40.28 +3.3 +2.9 +9.4/A IncandGrI LV 40.42 +3.3 +3.1 +9.9/A IncandGrInv LV 40.36 +3.3 +3.0 +9.6/A InAdjBdA m IP 11.48 -.1 -1.2 +.9/C InAdjBdInv IP 11.52 ... -1.1 +1.2/B InAdjBdR5 IP 11.51 -.1 -1.0 +1.4/B IntTrmTxFrBdI MI 11.18 +1.0 -.3 +2.3/B IntTrmTxFrBdInv MI 11.18 +.9 -.4 +2.1/C IntlBdInv IB 12.94 -2.7 -1.8 +2.3/B IntlDiscvInv FR 17.47 +1.1 +2.7 +8.9/C IntlGrA m FG 13.80 +.7 +3.5 +5.5/C IntlGrI FG 13.60 +.7 +3.8 +6.0/C IntlGrInv FG 13.69 +.7 +3.7 +5.8/C IntlOppsInv FR 11.48 ... +3.0 +11.8/A InvGinnieMaeInv GI 10.22 +.7 -1.0 +.4/C InvGinnieMaeR5 GI 10.22 +.7 -.9 +.6/B InvOC2020A m TE 12.60 +1.0 +.7 +4.3/D InvOC2020I TE 12.62 +1.0 +.9 +4.7/C InvOC2020Inv TE 12.61 +1.0 +.7 +4.5/C InvOC2020R b TE 12.58 +1.0 +.5 +4.0/D InvOC2025A m TG 14.97 +1.1 +.7 +4.7/D InvOC2025I TG 14.99 +1.1 +.9 +5.1/D InvOC2025Inv TG 14.98 +1.1 +.9 +4.9/D InvOC2025R b TG 14.95 +1.0 +.7 +4.4/E InvOC2030A m TH 13.09 +1.2 +.9 +5.1/E InvOC2030I TH 13.12 +1.2 +1.1 +5.5/D InvOC2030Inv TH 13.12 +1.2 +1.0 +5.3/D InvOC2030R b TH 13.09 +1.2 +.8 +4.8/E InvOC2035A m TI 16.42 +1.4 +1.3 +5.5/E InvOC2035I TI 16.45 +1.4 +1.4 +6.0/D InvOC2035Inv TI 16.43 +1.4 +1.4 +5.8/E InvOC2035R b TI 16.40 +1.3 +1.1 +5.2/E InvOC2040A m TJ 13.89 +1.5 +1.5 +6.0/E InvOC2040I TJ 13.92 +1.5 +1.8 +6.4/D InvOC2040Inv TJ 13.91 +1.5 +1.7 +6.2/E InvOC2040R b TJ 13.88 +1.5 +1.5 +5.7/E InvOC2045A m TK 17.48 +1.6 +1.7 +6.5/E InvOC2045I TK 17.53 +1.7 +2.0 +7.0/D InvOC2045Inv TK 17.50 +1.6 +1.9 +6.7/E InvOC2045R b TK 17.47 +1.6 +1.6 +6.2/E InvOC2050A m TN 14.28 +1.6 +1.9 +6.8/E InvOC2050I TN 14.32 +1.7 +2.1 +7.3/D InvOC2050Inv TN 14.30 +1.7 +2.0 +7.1/D InvOC2050R b TN 14.28 +1.7 +1.9 +6.6/E InvOC2055A m TL 15.31 +1.7 +2.0 +7.0/E InvOC2055Inv TL 15.33 +1.7 +2.1 +7.3/D InvOC:AgrInv AL 17.25 +1.5 +2.0 +7.0/B InvOC:CnsrvInv CA 13.83 +.9 +.7 +4.6/B InvOCInRetA m RI 13.37 +1.0 +.6 +4.1/A InvOCInRetI RI 13.38 +1.1 +.9 +4.6/A InvOCInRetInv RI 13.37 +1.0 +.7 +4.4/A InvOCInRetR b RI 13.35 +1.0 +.6 +3.8/B InvOCModInv MA 16.00 +1.3 +1.3 +5.8/C InvOCVryAgrInv XM 18.83 +2.1 +3.0 +8.3/A InvOCVryCsrvInv XY 12.01 +.6 -.1 +3.3/B LgCoValInv LV 10.10 +1.0 -.7 +6.0/D MidCpValA m MV 17.47 +1.9 ... +9.3/A MidCpValC m MV 17.27 +1.9 -.3 +8.5/B MidCpValI MV 17.52 +1.9 +.1 +9.8/A MidCpValInv MV 17.51 +2.0 +.1 +9.6/A MidCpValR b MV 17.41 +1.9 -.1 +9.0/B MidCpValR6 MV 17.53 +2.0 +.3 +10.0/A NTCoreEqPlusG LB 17.27 +3.7 +4.0 +9.1/C NTDiversBdG CI 10.43 +.4 -1.8 +1.3/C NTEmMktsG EM 13.03 -2.0 -2.3 +9.4/A NTEqGrG LB 14.26 +3.3 +5.1 +9.8/C NTGrG LG 18.66 +4.7 +7.9 +13.8/B NTHeritageG MG 14.76 +3.6 +5.7 +8.1/D NTIntlGrG FG 12.75 +.9 +4.8 +6.4/B NTLgCoValG LV 11.46 +1.0 -.4 +6.0/D NTMidCpValG MV 13.59 +2.0 +.6 +10.1/A NTSmCoG SB 10.30 +7.4 +7.0 +8.9/D RlEsttA m SR 27.21 +3.3 -2.8 +3.6/D RlEsttI SR 27.33 +3.3 -2.7 +4.1/C RlEsttInv SR 27.25 +3.3 -2.7 +3.9/C SelI LG 75.11 +4.0 +5.5 +13.1/B SelInv LG 73.89 +4.0 +5.4 +12.8/B ShrtDurInv CS 10.14 +.4 +.5 +1.2/B ShrtTrmGovtInv GS 9.44 +.3 ... +.1/C ShtDrInfPrBdInv IP 10.19 +.4 +.5 +.9/C ShtDrInfPrBdR5 IP 10.27 +.4 +.6 +1.1/C SmCoInv SB 16.41 +7.4 +6.6 +8.3/D SmCpGrA m SG 18.49 +7.4 +11.1 +10.6/D SmCpGrI SG 19.53 +7.4 +11.3 +11.1/C SmCpGrInv SG 19.10 +7.4 +11.2 +10.9/C SmCpValA m SV 8.90 +3.9 +3.0 +10.4/B SmCpValI SV 9.09 +3.9 +3.2 +10.9/B SmCpValInv SV 9.00 +3.8 +3.1 +10.6/B StrAlAgrsA m AL 8.53 +1.4 +1.8 +6.6/C StrAlAgrsC m AL 8.33 +1.5 +1.6 +5.8/D StrAlAgrsI AL 8.42 +1.6 +2.1 +7.0/B StrAlAgrsInv AL 8.47 +1.6 +1.9 +6.9/C StrAlCnsrvA m CA 5.80 +.9 +.5 +4.1/C StrAlCnsrvInv CA 5.81 +.9 +.6 +4.3/B StrAlModA m MA 6.94 +1.3 +1.3 +5.4/C StrAlModC m MA 6.85 +1.2 +.9 +4.6/D StrAlModI MA 6.97 +1.3 +1.5 +5.9/B StrAlModInv MA 6.96 +1.2 +1.3 +5.7/C SustEqA m LB 28.32 +2.5 +2.2 +10.2/B SustEqInv LB 28.39 +2.6 +2.3 +10.5/B UltraA m LG 45.49 +4.8 +9.3 +14.2/A UltraI LG 49.10 +4.8 +9.5 +14.7/A UltraInv LG 47.51 +4.8 +9.4 +14.5/A UtlsInv SU 16.64 -.5 -2.4 +5.7/C ValA m LV 8.91 +1.6 +.1 +7.0/C ValI LV 8.94 +1.6 +.3 +7.5/C ValInv LV 8.92 +1.6 +.2 +7.3/C ValR b LV 8.91 +1.6 ... +6.7/D ZeroCoup2020Inv GI 103.12 +.4 -.5 +.6/B ZeroCoup2025Inv GL 96.85 +.5 -2.4 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.6 -.5 +4.3/B 2015TgtDtRtrA m TD 11.56 +.7 -.3 +4.7/C 2020TgtDtRtrA m TE 12.60 +.9 +.3 +5.3/B 2025TgtDtRtrA m TG 13.57 +1.1 +1.0 +6.2/A 2030TgtDtRtrA m TH 14.63 +1.2 +1.5 +7.2/A 2035TgtDtRtrA m TI 15.18 +1.6 +2.3 +8.3/A 2040TgtDtRtrA m TJ 15.58 +1.6 +2.5 +8.7/A 2045TgtDtRtrA m TK 15.84 +1.7 +2.7 +8.9/A 2050TgtDtRtrA m TN 15.52 +1.7 +2.8 +9.0/A AMCpA m LG 34.04 +3.6 +8.1 +11.1/D AmrcnBalA m MA 27.22 +1.5 +.6 +7.9/A AmrcnHiIncA m HY 10.11 -.2 -.1 +3.4/C AmrcnMutA m LV 40.88 +2.2 +.7 +8.9/B BdfAmrcA m CI 12.58 +.6 -1.6 +1.2/C CptWldGrIncA m WS 51.90 +.3 +1.9 +8.0/B CptlIncBldrA m IH 60.79 +.1 -2.4 +3.9/C CptlWldBdA m IB 19.65 -1.3 -1.2 +1.8/C EuroPacGrA m FG 56.47 -.7 +.4 +6.3/C FdmtlInvsA m LB 63.22 +2.2 +1.9 +11.7/A GlbBalA m IH 32.43 -.3 +.2 +4.6/B GrfAmrcA m LG 53.42 +3.2 +7.8 +13.4/B HiIncMuniBdA m HM 15.79 +1.1 +.4 +4.5/B IncAmrcA m AL 22.98 +.9 -1.0 +6.1/D IntlGrIncA m FB 34.37 -2.2 -1.4 +3.7/C IntrmBdfAmrA m CS 13.15 +.5 -.6 +.4/D InvCAmrcA m LB 41.01 +2.3 +1.9 +10.1/B LtdTrmTEBdA m MS 15.51 +.6 -.1 +1.2/A MortgA m GI 9.85 +.6 -1.2 +.9/A NewWldA m EM 66.74 -.9 -.3 +7.4/B NwPrspctvA m WS 45.18 +1.8 +4.7 +10.3/A STBdAmrcA m CS 9.82 +.4 -.2 +.4/D ShrtTrmTEBdA m MS 10.02 +.4 +.1 +.7/D SmCpWldA m SW 58.52 +3.3 +4.9 +8.8/C TheNewEcoA m LG 48.99 +3.9 +9.8 +12.9/B TxExBdA m MI 12.84 +1.0 -.4 +2.7/A TxExmptFdofCAA m MC 17.48 +1.1 -.3 +2.8/C TxExofNewYorkA m MY 10.64 +1.1 -.6 +2.3/C USGovtSecA m GI 13.40 +.8 -1.3 +.4/C WAMtInvsA m LV 46.27 +2.2 +1.8 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.69 +.7 -.4 +1.7/C USInProtInstl IP 10.56 +.1 -.8 +1.1/BAncoraThlnSmlMdI d SB 16.51 +4.2 +6.2 +9.6/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.7 +3.2 MltStratIncIns MU 11.23 +.6 +1.8 +3.5AquilaCHTFKTA m SI 10.49 +.9 -.5 +1.7/B HawaiianTxFrA m SI 11.14 +.7 -.5 +1.3/D NATFIncA m SI 10.56 +.8 -.7 +2.2/A TxFrForUtahA m SI 10.19 +.8 -.7 +2.0/B TxFrofArizonaA m SI 10.47 +.8 -.7 +1.9/B TxFrofColoradoA m SI 10.31 +.8 -.7 +1.4/D TxFrofOregonA m SI 10.81 +.8 -.8 +1.3/D ArbitrageInstl NE 13.05 +.8 -.2 +1.8/C R b NE 12.67 +.8 -.3 +1.5/CArielApprecInv b MV 47.69 +.3 -.4 +4.7/E Inv b MV 70.71 +2.1 +1.0 +7.1/CAristotleSaulGlbOppsI d IH 13.42 +1.3 +1.0 +7.3/AArtisanEmMktsInv EM 16.21 -3.3 -3.5 +9.1/A GlbOppsInstl WS 27.28 +1.1 +5.0 +12.2/A GlbOppsInv WS 26.99 +1.1 +4.9 +11.9/A GlbValueInv WS 17.89 -.6 -1.5 +7.4/C IntlInstl FG 33.31 -2.2 -.5 +2.1/E IntlInv FG 33.11 -2.2 -.7 +1.8/E IntlSmCpInv FR 23.33 -1.1 +1.0 +4.1/E IntlValueInstl FB 37.11 -2.3 -4.2 +5.3/A IntlValueInv FB 36.97 -2.3 -4.3 +5.0/B MidCpInstl MG 45.08 +4.4 +8.7 +8.4/D MidCpInv MG 41.36 +4.4 +8.5 +8.1/D MidCpValueInv MV 22.87 +1.2 +.6 +6.8/C SmCpInvs SG 35.73 +5.8 +17.0 +13.5/A ValInstl LV 14.34 +2.5 -1.2 +9.0/B ValInv LV 14.37 +2.6 -1.3 +8.8/BAshmoreEmMktsLcCyBdIns XP 7.27 -7.3 -5.1 +2.5 EmMktsTtlRetIns EB 7.77 -3.4 -4.4 +5.0AuxierFocInv d LV 22.08 +.6 -1.1 +6.6/DAve MariaMariaWldEq WS 15.15 +2.0 +.5 +5.4/D Value MB 21.81 +2.8 +4.5 +5.4/DBBHCorelN d LB 20.11 +.6 -3.6 +6.6/E LtdDurN x UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.62 +2.5 +2.6 +11.1/A IntermTxFrI MI 11.14 +.5 -.4 +2.4/B IntermTxFrY MI 11.15 +.6 -.4 +2.2/B LgCpGrI LG 19.22 +4.2 +6.2 +14.1/A LgCpGrY LG 19.04 +4.2 +6.1 +13.8/B LgCpValI LV 15.88 +.8 -1.6 +7.7/C LowVolEqI LV 14.83 +1.4 +.8 +7.6/C MidCpGrI MG 17.33 +5.0 +7.6 +7.5/E MidCpValI MV 12.31 +2.8 -1.0 +6.4/D ShrtTrmIncAdvI CS 9.30 +.2 +.2 +1.3/B ShrtTxFrI MS 10.13 +.2 +.2 +1.2/B SmCpGrI SG 20.44 +7.6 +9.7 +6.4/E StratIncY MU 9.11 -.5 -2.1 +2.1/D TCHCorPlusBdI CI 11.41 +.2 -1.8 +2.1/A TCHCorPlusBdY CI 11.42 +.2 -1.8 +1.9/B TCHCorpIncI TW 12.75 -.2 -2.3 +3.6/A TCHCorpIncY TW 12.77 -.1 -2.3 +3.5/A UltraShrtTxFrI MS 10.06 ... +.4 +.9/CBNY MellonAsstAllcM MA 12.81 +2.1 +1.9 +6.2/B BdM CI 12.37 +.6 -1.7 +1.4/C EmMktsM EM 11.59 -3.0 -3.3 +6.7/B IncStkM LV 9.39 +2.7 +.9 +9.5/A IntermBdM CS 12.28 +.4 -.7 +.9/C IntlApprecM FB 14.15 -2.3 -1.9 +3.3/D IntlM FB 13.74 -1.4 -.7 +4.8/B LgCpStkM LB 6.23 +2.8 +3.3 +9.7/C MAIntrmMnBdM MT 12.42 +.9 -.6 +1.9/C MdCpMltStratM MG 18.28 +3.9 +5.5 +9.1/C NYIntrmTEBdM MN 10.92 +1.0 -.6 +2.1/B NtnIntrmMnBdM MI 13.31 +1.0 -.4 +2.2/C NtnSTMnBdM MS 12.68 +.3 +.2 +.7/D PEIntrmMnBdM MP 11.95 +1.0 -.2 +2.0/D STUSGovtSecM GS 11.54 +.3 -.1 +.1/C SmCpMltStratM SG 21.85 +6.3 +8.9 +11.8/CBairdAggrgateBdInstl CI 10.57 +.5 -1.7 +1.7/B CorPlusBdInstl CI 10.91 +.4 -1.6 +2.1/A IntermBdInstl CI 10.79 +.5 -1.1 +1.3/C QlInTrmMnBdIns MI 11.36 +.9 -.4 +1.4/E ShrtTrmBdInstl CS 9.57 +.4 +.1 +1.2/BBaronAsstInstl MG 77.06 +4.4 +9.4 +12.5/A AsstRetail b MG 74.44 +4.4 +9.2 +12.1/B DiscvInstl SG 20.41 +11.3 +11.5 +15.9/A DiscvRetail b SG 20.21 +11.2 +11.4 +15.6/A EmMktsInstl EM 14.74 -3.7 -4.1 +6.3/C EmMktsRetail b EM 14.68 -3.8 -4.2 +6.0/C FifthAvenuGrIns LG 29.51 +4.3 +13.9 +15.6/A FifthAvenuGrRtl b LG 28.98 +4.3 +13.8 +15.3/A FocedGrInstl MG 17.05 +5.2 +8.9 +8.6/D GrInstl MG 75.40 +5.3 +8.4 +10.9/B GrRetail b MG 73.28 +5.3 +8.3 +10.6/B IntlGrInstl FG 24.67 +.4 +2.0 +9.3/A IntlGrRetail b FG 24.35 +.4 +1.9 +9.0/A OppInstl MG 20.77 +5.8 +18.0 +15.0/A OppRetail b MG 20.05 +5.9 +17.9 +14.7/A PtnrsInstl MG 55.40 +6.1 +11.4 +12.0/B PtnrsRetail b MG 54.25 +6.1 +11.3 +11.7/B RlEsttInstl SR 28.81 +2.6 -4.0 +4.8/B RlEsttRetail b SR 28.38 +2.6 -4.1 +4.5/C SmCpInstl SG 31.64 +5.5 +7.8 +11.3/C SmCpRetail b SG 30.51 +5.4 +7.7 +11.0/CBarrett AssociatesBarrettOpp LV 30.06 +1.7 +.3 +11.7/ABeckerValEqRetail d LV 19.29 -.3 -1.0 +6.8/DBerkshireFoc d ST 25.77 +6.7 +20.0 +19.7/CBernsteinCaliforniaMuni SS 14.08 +.9 ... +1.5/A IntermDur CI 12.88 +.4 -1.5 +1.8/B IntermDurInstl CI 14.69 +.4 -1.4 +1.9/A NewYorkMuni SS 13.78 +.8 -.4 +1.6/A ShrtDrDvRSMn MS 12.52 +.3 +.3 +.5/EBerwynInc d XY 13.54 +1.1 +1.5 +3.4/BBishop StreetHawaiiMuniBdIns SI 10.41 +.9 -.7 +1.7/BBlackRock4060TrgtAlInvC m CA 11.65 +1.2 -.7 +2.7 AdUSTtlMInvA m LB 26.14 +3.8 +3.0 +7.9/D AdUSTtlMInvIns LB 27.28 +3.8 +3.1 +8.2/D AdUSTtlMInvInvC m LB 17.00 +3.7 +2.7 +7.0/E AdvtgGlbInstl WS 21.66 -1.0 -.4 +5.9 AdvtgGlbInvA m WS 20.60 -1.0 -.5 +5.5 AdvtgGlbInvC m WS 16.91 -1.1 -.8 +4.7 AdvtgIntlIns FB 17.20 -.7 -.6 +5.7/A AdvtgIntlInvA m FB 17.02 -.8 -.7 +5.4/A AdvtgLCCorIns LB 17.01 +2.9 +3.8 +11.1/A AdvtgLCCorInvA m LB 16.41 +2.9 +3.8 +10.8/A AdvtgLCCorInvC m LB 14.11 +2.8 +3.4 +9.9/B AdvtgLCValIns LV 29.34 +1.2 +.3 +9.1/A AdvtgLCValInvA m LV 28.77 +1.2 +.2 +8.8/B AdvtgLCValInvC m LV 26.74 +1.1 -.1 +7.9/C AdvtgLgCpGrIns LG 16.36 +4.5 +7.6 +12.9/B AdvtgLgCpGrInvA m LG 15.66 +4.5 +7.5 +12.6/C AdvtgSmCpGrIns SG 21.95 +8.3 +12.0 +9.4/D AdvtgSmCpGrInvA m SG 16.95 +8.2 +11.9 +9.1/D AsaDrgnIns DP 16.98 -.2 -1.0 +3.9 AsaDrgnInvA m DP 16.75 -.3 -1.1 +3.6 BalCptlInstl MA 23.16 +1.8 +2.0 +7.6 BalCptlInvA m MA 23.06 +1.7 +1.9 +7.3 BalCptlInvC m MA 20.11 +1.7 +1.7 +6.5 BasValInstl LV 26.43 +1.2 +.7 +5.2/E BasValInvA m LV 26.11 +1.2 +.6 +4.9/E BasValInvC m LV 23.07 +1.1 +.2 +4.1/E CAMuniOppsInstl MF 12.77 +1.2 +1.1 +4.3/A CAMuniOppsInvA m MF 12.75 +1.1 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.77 +1.2 +1.1 +4.2/A CorBdInstl CI 9.35 +.6 -1.4 +1.2/C CorBdInvA m CI 9.36 +.6 -1.6 +.9/D CorBdInvC m CI 9.32 +.6 -1.9 +.1/E CorBdK CI 9.38 +.6 -1.4 +1.3/C CorBdSvc b CI 9.35 +.6 -1.6 +.9/D CptlApprecInstl LG 31.34 +4.4 +12.5 +14.3/A CptlApprecInvA m LG 29.07 +4.4 +12.4 +13.9/B CptlApprecInvC m LG 21.72 +4.3 +12.0 +13.0/B CptlApprecK LG 31.50 +4.4 +12.5 +14.4/A CptlApprecR b LG 24.21 +4.4 +12.2 +13.6/B CrdtStrIncIns MU 10.14 ... +.1 +3.8/A CrdtStrIncInvA m MU 10.13 -.2 ... +3.5/B EmMktsInstl EM 23.49 -2.4 -.3 +7.1 EmMktsInvA m EM 22.64 -2.4 -.4 +6.7 EngyResInvA m EE 19.52 +3.9 +5.5 -6.9/D EqDivInstl LV 22.37 -1.3 -1.3 +9.9 EqDivInvA m LV 22.30 -1.3 -1.4 +9.6 EqDivInvC m LV 21.49 -1.4 -1.7 +8.8 EqDivR b LV 22.47 -1.3 -1.5 +9.3 EuroInvA m ES 14.77 -4.0 -3.0 -.3 Exch LB 1045.90 +1.5 -.3 +8.0/D FltngRtIncInstl BL 10.16 +.1 +1.6 +3.7/B FltngRtIncInvA m BL 10.15 ... +1.3 +3.3/C FltngRtIncInvC m BL 10.15 -.1 +1.1 +2.6/E FocGrInvA m LG 4.30 +4.6 +13.5 +14.8/A GNMAInstl GI 9.24 +.6 -1.0 +.7/A GNMAInvA m GI 9.28 +.6 -1.1 +.4/C GNMAInvC m GI 9.24 +.5 -1.4 -.3/E GlbAllcIncInstl IH 19.69 +.3 -.6 +3.5/C GlbAllcIncInvA m IH 19.56 +.3 -.7 +3.3/D GlbAllcIncInvC m IH 17.60 +.2 -1.0 +2.5/D GlbAllcIncR b IH 18.60 +.2 -.9 +2.9/D GlbLSCrdtInstl XS 10.36 -.7 +.1 +1.3/D GlbLSCrdtInvA m XS 10.33 -.8 -.1 +1.0/E GlbLSCrdtInvC m XS 10.13 -.8 -.4 +.3/E HYBdInstl HY 7.63 +.1 +.1 +4.5/A HYBdInvA m HY 7.62 -.1 -.2 +4.1/B HYBdInvC m HY 7.64 ... -.3 +3.4/C HYBdK HY 7.63 +.1 +.1 +4.6/A HYBdSvc b HY 7.63 ... ... +4.2/B HYMuniInstl HM 9.60 +1.2 +1.1 +5.2/A HighEqIncIns LV 27.15 +.6 -.3 +4.8/E HighEqIncInvA m LV 23.30 +.6 -.4 +4.5/E HighEqIncInvC m LV 15.75 +.5 -.7 +3.7/E HthSciOpIns SH 59.00 +3.7 +5.1 +6.2/A HthSciOpInvA m SH 56.29 +3.7 +4.9 +5.9/A HthSciOpInvC m SH 49.48 +3.7 +4.6 +5.1/B InProtBdInstl IP 10.52 +.1 -.6 +1.0/C InProtBdInvA m IP 10.27 ... -.7 +.7/D InProtBdInvC m IP 9.94 +.1 -.9 .../E IntlDivIns FB 28.84 -1.2 -6.4 -.7/E IntlDivInvA m FB 26.97 -1.3 -6.6 -1.0/E IntlInstl FB 16.81 -3.4 -5.3 +4.2/B IntlInvA m FB 16.44 -3.5 -5.5 +3.9/C IntlInvC m FB 15.31 -3.5 -5.8 +2.9/D LCFocGrIns LG 14.93 +4.6 +13.8 +16.7/A LCFocGrInvA m LG 13.93 +4.6 +13.6 +16.4/A LCFocGrInvC m LG 11.01 +4.6 +13.3 +15.4/A LPDyn2020Instl TE 15.99 +.6 +.6 +5.0 LPDyn2020InvA m TE 14.73 +.6 +.6 +4.8 LPDyn2030Instl TH 14.31 +.4 +.9 +6.4 LPDyn2030InvA m TH 13.76 +.4 +.8 +6.2 LPDyn2040Instl TJ 18.10 +.2 +.8 +7.5 LPDyn2040InvA m TJ 16.57 +.2 +.7 +7.2 LatinAmerInstl LS 45.31 -16.0 -9.3 +3.3 LatinAmerInvA m LS 44.72 -16.1 -9.4 +3.0 LngHrznEqInvA m WS 13.17 ... +1.0 +3.0 LowDurBdInstl CS 9.51 +.3 +.2 +1.3/B LowDurBdInvA m CS 9.50 +.2 ... +1.0/C LowDurBdInvC m CS 9.50 +.2 -.3 +.2/E LowDurBdK CS 9.50 +.3 +.1 +1.3/B ManagedIncK XY 10.14 NA NA NA/A MidCapDivIns MV 18.47 -.8 +1.4 +7.0 MidCapDivInvA m MV 17.62 -.8 +1.3 +6.7 MidCpGrEqInstl MG 25.35 +5.7 +12.5 +13.6/A MidCpGrEqInvA m MG 22.05 +5.7 +12.3 +13.2/A MidCpGrEqInvC m MG 17.38 +5.7 +12.1 +12.4/A NJMuniBdInstl MJ 11.04 +1.2 ... +3.7/A NJMuniBdInvA m MJ 11.05 +1.2 -.1 +3.5/A NYMuniOppsInstl MN 11.32 +1.1 +.7 +4.5/A NYMuniOppsInvA m MN 11.33 +1.1 +.7 +4.3/A NYMuniOppsInvA1 b MN 11.33 +1.1 +.7 +4.4/A NYMuniOppsInvC m MN 11.33 +1.0 +.3 +3.5/A NatrlResTrInstl SN 32.50 +.2 -1.0 +1.0 NatrlResTrInvA m SN 30.84 +.2 -1.1 +.7 NtnlMnInstl MI 10.81 +1.1 +.1 +2.9/A NtnlMnInvA m MI 10.81 +1.1 -.1 +2.6/B NtnlMnInvC m MI 10.82 +1.1 -.3 +1.9/D PAMuniBdInstl MP 10.98 +1.1 ... +3.1/A PAMuniBdInvA m MP 10.99 +1.1 -.1 +2.9/B ShrtTrmMuniIns MS 10.06 +.3 +.4 +.6/D ShrtTrmMuniInvA m MS 10.07 +.3 +.4 +.3/E StrGlbBdIncIns IB 5.89 -1.1 -.9 +3.2 StrGlbBdIncIvA m IB 5.89 -1.1 -.8 +3.0 StrIncOpA m NT 9.81 -.3 -.3 +1.9/C StrIncOpC m NT 9.80 -.3 -.6 +1.1/D StrIncOpIns NT 9.81 -.2 -.1 +2.2/C StratMuOpIns MI 11.75 +1.2 +1.2 +4.8/A StratMuOpInvA m MI 11.75 +1.2 +1.1 +4.6/A StratMuOpIvC m MI 11.75 +1.1 +.8 +3.8/A TactOppsInstl TV 15.13 +.8 +5.0 +2.6/D TactOppsInvA m TV 15.01 +.7 +4.8 +2.3/D TechOppsInstl ST 29.22 +6.4 +14.9 +23.3/A TechOppsInvA m ST 27.17 +6.4 +14.7 +22.9/A TechOppsInvC m ST 23.15 +6.3 +14.4 +22.0/B TtlRetInstl CI 11.32 +.6 -1.9 +1.6 TtlRetInvA m CI 11.33 +.5 -2.0 +1.3 TtlRetInvC m CI 11.32 +.5 -2.3 +.7 TtlRetR b CI 11.33 +.5 -2.2 +1.1 USGovtBdInstl GI 10.17 +.8 -1.0 +.7/A USGovtBdInvA m GI 10.20 +.9 -1.0 +.5/C USMortgInstl CI 9.99 +.6 -.9 +1.6/BBogle Investment ManSmCpGrInstl SB 33.14 +8.2 +6.1 +9.1/CBoston PartnersLSEqInstl LO 21.62 -1.1 -4.0 +6.7 SmCpValIIInstl SV 27.22 +6.0 +3.7 +9.8/C SmCpValIIInv b SV 26.05 +6.0 +3.6 +9.5/CBoston TrustAsstMgmt AL 47.12 +1.9 +.5 +8.6/A Eq LB 23.85 +2.4 +.9 +10.5/BBragg Capital TrustQueensRdSmCpVal SV 27.53 +6.1 +1.4 +6.5/EBrandesIntlEqI FV 18.10 -3.8 +1.6 +3.9/BBridgesInvm LG 63.69 +3.8 +5.2 +9.8/EBridgewayAggresivInvs1 MB 77.23 +6.0 +2.5 +8.9/B BlueChip35Idx LB 14.64 +2.0 +.5 +10.0/B SmCpVal SV 29.09 +8.8 +9.6 +10.5/B UltraSmCo SV 30.98 +3.9 +2.4 +.7/E UltraSmCoMkt d SB 15.62 +6.3 +9.5 +10.8/BBright RockMidCpGrInstl MG 17.78 +4.5 +3.3 +11.4/B QualLgCpInstl LB 16.42 +1.5 -.9 +7.3/EBroadviewOpp SB 37.18 +5.9 +7.7 +7.3/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +.7 -2.3 +.1/E GlbLtdInfrasY XO 12.33 +.6 -2.4 +.1/E GlbLtdRlEsttI GR 13.05 +1.0 -1.3 +3.5/CBrown AdvisoryFlexEqIns d LG 21.92 +4.5 +5.6 +11.3/D GrEqInstl d LG 23.57 +4.4 +12.3 +13.0/B GrEqInv d LG 23.35 +4.4 +12.3 +12.8/B IntermIncInv d CI 10.39 +.4 -.8 +1.2/C MrylndBdInv d SI 10.51 +.7 +.2 +1.9/B SmCpFdmtlValIns d SB 28.90 +4.2 +1.6 +9.9/C SmCpGrInv d SG 20.01 +4.7 +7.8 +11.5/C SmrstEmMktsIns d EM 10.57 -4.8 -6.0 +3.5/DBrown Cap MgmtSmCoInv b SG 104.76 +7.3 +17.4 +19.2/ABruceBruce MA 521.15 +2.6 -.8 +5.4/CBuffaloDiscv MG 25.43 +4.6 +5.0 +10.5/B EmergOpps SG 17.14 +5.8 +9.7 +11.1/C FlexInc AL 15.64 +2.7 +1.1 +6.4/C Gr LG 31.96 +5.4 +9.7 +11.2/D HY HY 10.97 +.2 -.4 +3.3/C LgCp LG 30.58 +5.2 +5.3 +12.2/C MidCp MG 14.54 +4.0 +6.8 +5.8/E SmCp SG 16.57 +8.7 +13.0 +12.6/BCG Capital MarketsCorFI CI 7.90 +.5 -1.7 +1.4/C EmMktsEqInvms EM 15.45 -3.6 -4.7 +8.4/A IntlEq FB 12.89 -1.2 -.7 +5.0/B IntlFI IB 7.83 -.3 +1.3 +3.5/A LgCpEq LG 20.08 +2.8 +3.4 +9.4/E MuniBdInvms ML 9.17 +1.0 -1.0 +2.0/E SmMidCpEq SG 21.80 +4.8 +5.0 +5.6/ECGMFoc LB 49.08 -4.0 -8.0 +5.7/E Mut AL 29.74 -3.8 -4.1 +4.9/D Rlty MB 29.63 -.4 -7.8 +6.5/CCMAdvsFI CS 11.17 +.2 -.4 +2.2/ACRMMidCpValInstl MB 23.33 +5.0 +7.0 +11.0/A SmCpValInstl SB 20.02 +4.1 +1.2 +10.8/B SmCpValInv SB 17.36 +4.1 +1.0 +10.5/BCalamosCnvrtA m CV 18.69 +3.4 +6.2 +5.4/C CnvrtC m CV 18.49 +3.4 +5.9 +4.6/D CnvrtInstl CV 16.77 +3.5 +6.3 +5.7/C EvolvingWldGrA m EM 14.75 -3.2 -3.3 +2.8/E EvolvingWldGrI EM 14.85 -3.1 -3.1 +3.1/E GlbGrIncA m IH 9.59 +.9 +1.4 +5.7/A GlbGrIncC m IH 8.52 +.9 +1.1 +4.9/B GlbGrIncI IH 9.87 +1.0 +1.5 +5.9/A GrA m LG 34.61 +3.6 +6.6 +8.6/E GrC m LG 22.00 +3.5 +6.2 +7.8/E GrIncA m AL 33.07 +2.7 +3.4 +8.2/A GrIncC m AL 33.21 +2.6 +3.1 +7.4/B GrIncInstl AL 31.81 +2.7 +3.5 +8.5/A GrInstl LG 45.36 +3.7 +6.7 +8.9/E IntlGrA m FG 21.22 +.2 -.8 +6.6/B IntlGrInstl FG 21.73 +.2 -.7 +6.9/B MktNetrlIncA m NE 13.49 +.3 +2.1 +3.4/A MktNetrlIncC m NE 13.69 +.2 +1.8 +2.7/B MktNetrlIncIns NE 13.34 +.3 +2.3 +3.7/ACalvertBalA m MA 31.90 +2.0 +1.1 +4.7/D BalC m MA 30.85 +1.9 +.8 +3.9/E BdA m CI 15.80 +.6 -1.1 +1.9/A EqA m LG 45.11 +2.4 +5.2 +10.4/D EqC m LG 26.48 +2.4 +4.9 +9.6/E IncA m TW 15.98 +.2 -2.5 +2.4/C IntlEqA m FB 17.59 -.1 ... +2.2/E MdCpA m MB 33.08 +3.8 +4.9 +3.6/E RspMuniIncA m MI 15.67 +.9 -.5 +2.5/B ShrtDurIncA m CS 15.87 +.4 -.1 +1.4/B USLCCrRspnbIdxA m LB 22.79 +3.0 +2.5 +9.7/CCambiarGlblUltrFcsInv d WS 19.97 +1.1 +.7 +1.1/E IntlEqInv d FB 27.95 -3.0 -1.7 +3.8/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.1 +2.7 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.5 +3.3 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +3.5 +3.2 +12.6/A NL Vanguard InsIdxIns LB 126,873 +3.1 +2.7 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 -1.6 -1.3 +5.6/B NL Vanguard TtlSMIdxIns LB 116,137 +3.5 +3.3 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 -1.6 -1.3 +5.8/B NL Vanguard InsIdxInsPlus LB 93,127 +3.1 +2.7 +12.8/A NL Fidelity Contrafund LG 92,766 +4.3 +8.7 +15.2/B NL American Funds GrfAmrcA m LG 87,045 +3.2 +7.8 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.1 -.6 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 +.7 -1.6 +1.9/C NL Fidelity 500IndexPrm LB 75,376 +3.1 +2.7 +12.8/A NL American Funds IncAmrcA m AL 74,403 +.9 -1.0 +7.3/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -1.6 -1.3 +5.7/B NL Dodge & Cox Stk LV 69,557 +1.3 +.2 +12.3/A NL American Funds CptlIncBldrA m IH 68,646 +.1 -2.4 +5.6/B 5.75 Dodge & Cox IntlStk FB 64,497 -4.1 -4.8 +5.2/C NL American Funds AmrcnBalA m MA 63,159 +1.5 +.6 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.3 +1.9 +12.0/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSmCpInv LE NL 67.44 +14.2 888-776-3637 Fidelity Select Semicon ST NL 11.86 +12.5 800-544-8544 ProFunds IntUltraSectInv LE NL 91.56 +12.3 888-776-3637 Jacob MicroCpGrInstl d SG NL 15.73 +12.1 888-522-6239 Jacob MicroCpGrInv m SG NL 14.42 +12.0 888-522-6239 Rydex ElectronicsInv ST NL 144.23 +11.8 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 142.97 +11.5 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 16.99 +11.4 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 20.06 +11.4 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 70.45 +11.4 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 114.83 +11.4 800-820-0888 Baron DiscvInstl SG NL 20.41 +11.3 800-992-2766 Baron DiscvRetail b SG NL 20.21 +11.2 800-992-2766 Ivy MicroCpGrA m SG 5.75 29.82 +11.2 800-777-6472 Oberweis MicroCp m SG NL 28.32 +10.8 800-323-6166 AMG FrontierSmCpGrI SG NL 12.82 +10.6 800-835-3879 AMG FrontierSmCpGrZ SG NL 13.12 +10.6 800-835-3879 Lord Abbett DevelopingGrI SG NL 32.35 +10.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.40 +10.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.47 +10.6 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 91.56 +32.7 888-776-3637 Virtus InvtvGrStkIns LG NL 25.66 +21.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.35 +21.3 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.27 +21.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.25 +21.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.40 +21.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.47 +21.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.10 +20.8 888-522-2388 Berkshire Foc d ST NL 25.77 +20.0 877-526-0707 AMG FrontierSmCpGrZ SG NL 13.12 +19.6 800-835-3879 AMG FrontierSmCpGrI SG NL 12.82 +19.5 800-835-3879 Wasatch UlGr d SG NL 24.51 +19.5 800-551-1700 Touchstone SdCptlInsGr LG NL 24.57 +19.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.37 +19.3 800-543-0407 Morgan Stanley InsMidCpGrI MG NL 20.06 +19.2 800-548-7786 Touchstone SdCptlSelGrA m LG 5.75 16.46 +19.2 800-543-0407 Morgan Stanley InsMidCpGrA m MG 5.25 16.99 +19.1 800-548-7786 Touchstone SdCptlSelGrZ b LG NL 16.47 +19.1 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 15.15 +18.9 800-222-8222 Touchstone SdCptlSelGrC m LG 1.00 15.07 +18.8 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, May 31, 2018 2 0 1 8 0 5 3 1 m m 1 6 p d f 1 3 1 M a y 1 8 0 0 : 2 5 : 2 4

PAGE 47

OppInstl LV 23.45 +.7 -1.3 +7.6/C OppInv LV 23.52 +.7 -1.4 +7.3/C SmCpInstl d SB 20.52 +4.9 +5.1 +3.2/E SmCpInv d SB 20.05 +4.8 +5.1 +3.0/ECarillonClVtCptlApprA m LG 44.33 +4.2 +5.5 +13.7/B EagleGrIncA m LV 20.79 +1.6 -.6 +8.8/B EagleGrIncC m LV 19.90 +1.5 -.9 +8.0/C EglMidCpGrA m MG 61.04 +5.4 +8.1 +12.3/A EglMidCpGrC m MG 48.90 +5.3 +7.7 +11.5/B EglMidCpStkA m MG 29.10 +4.0 +2.5 +7.5/E EglSmCpGrA m SG 63.97 +6.0 +7.3 +10.4/D EglSmCpGrC m SG 47.34 +6.0 +7.0 +9.6/D ReamsCore+BdI CI 31.12 +.7 -1.4 +1.3/C ReamsCoreBdI CI 11.24 +1.0 -.9 +1.5/B ReamsUnconsBdI NT 11.65 +.3 -.7 +1.9/C ReamsUnconsBdY b NT 11.70 +.2 -.9 +1.6/D ScoutIntlI FB 21.11 -1.7 -1.7 +4.8/B ScoutMdCpI MB 19.61 +3.5 +3.2 +13.2/A ScoutSmCpI SG 29.97 +7.2 +7.3 +15.7/ACausewayIntlValInstl d FV 16.66 -2.2 -3.8 +3.2/C IntlValInv d FV 16.53 -2.3 -4.0 +3.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.95 +3.5 -1.0 -6.1/A BrkdMLPFocC m LP 6.41 +3.5 -1.3 -6.8/BChamplainSmCoAdv b SG 22.33 +7.3 +12.2 +15.7/ACity National RochdaCorpBdServicing CS 10.21 +.3 -.7 +.7/D DivIncN b LV 38.20 +2.1 -4.5 +5.6/EClearBridgeAggresivGrA m LG 211.65 +3.9 +4.1 +4.3/E AggresivGrC m LG 169.50 +3.8 +3.8 +3.6/E AggresivGrI LG 233.63 +3.9 +4.2 +4.6/E AggresivGrIS LG 236.13 +3.9 +4.2 +4.7/E AllCpValA m LV 14.22 +2.1 -2.2 +7.6/C AllCpValC m LV 12.26 +2.0 -2.4 +6.9/D ApprecA m LB 23.80 +2.4 +.8 +9.2/C ApprecC m LB 22.91 +2.3 +.6 +8.4/D ApprecI LB 23.67 +2.5 +1.0 +9.5/C ApprecIS LB 23.74 +2.5 +1.0 +9.6/C CBIntlSmCpI FA 18.88 -.7 -1.3 +6.0/C DivStrat1 LB 23.02 +1.9 -1.8 +9.1/C DivStratA m LB 23.00 +1.9 -1.9 +8.8/D DivStratC m LB 22.65 +1.8 -2.2 +8.0/D DivStratI LB 23.61 +1.9 -1.8 +9.1/C IntlGrC m FG 42.39 +2.7 +5.8 +8.5/A IntlGrI FG 48.87 +2.8 +6.2 +9.6/A IntlValA m FV 11.39 -3.0 -3.6 +3.3/B IntlValIS FV 11.45 -3.0 -3.5 +3.8/B LgCpGrA m LG 43.59 +2.9 +7.3 +13.8/B LgCpGrC m LG 35.09 +2.8 +7.0 +13.0/B LgCpGrI LG 48.31 +2.9 +7.4 +14.1/A LgCpValA m LV 32.28 +.7 -2.5 +6.0/E LgCpValC m LV 31.32 +.6 -2.8 +5.2/E LgCpValI LV 32.23 +.7 -2.4 +6.3/D MidCpA m MB 33.51 +3.4 +.2 +5.5/D MidCpC m MB 26.78 +3.3 ... +4.7/E MidCpI MB 37.21 +3.4 +.4 +5.8/D MidCpIS MB 37.56 +3.4 +.4 +5.9/D SmCpC m SG 40.41 +6.2 +5.0 +11.0/C SmCpGrA m SG 38.58 +9.5 +17.6 +13.7/A SmCpGrI SG 41.13 +9.5 +17.7 +14.1/A SmCpGrIS SG 41.54 +9.5 +17.8 +14.2/A SmCpGrR b SG 37.63 +9.5 +17.4 +13.4/B SmCpI SG 63.85 +6.3 +5.4 +12.1/B SmCpValA m SV 20.48 +6.8 +2.9 +7.7/D TactDivIncA m MV 16.36 +3.3 -1.4 -.4/E TactDivIncC m MV 15.54 +3.3 -1.7 -1.1/E TactDivIncI MV 16.49 +3.3 -1.3 -.1/E ValTrustC m LB 78.20 +1.0 -2.2 +4.9/E ValTrustI LB 93.88 +1.1 -1.8 +5.9/EClermontCLSGrandIncN CA 11.43 +.7 +.6 +4.6/BClipperClipper LB 122.58 +1.9 +1.8 +11.8/ACohen & SteersDivVal,IncInstl LB 15.06 +2.0 -1.1 +8.2/D GlbInfras,IncI XO 18.71 +.4 -2.6 +4.1/B GlbRltys,IncA m GR 52.44 +1.0 -.7 +4.7/B GlbRltys,IncI GR 52.71 +1.0 -.6 +5.1/B InstlRltys SR 42.28 +4.3 -1.7 +5.8/A IntlRltyA m GR 12.14 -1.0 +1.0 +5.0/B IntlRltyI GR 12.23 -1.0 +1.2 +5.4/A PrfrdScInc,IncA m RR 13.52 -.9 -2.7 +4.7/C PrfrdScInc,IncC m RR 13.44 -.9 -3.0 +4.0/D PrfrdScInc,IncI RR 13.55 -.9 -2.6 +5.1/B RlEsttSecIncA m SR 14.33 +3.6 -2.7 +6.5/A RlEsttSecIncC m SR 12.98 +3.6 -2.9 +5.8/A RlEsttSecIncIns SR 15.09 +3.6 -2.6 +6.7/A Rltys SR 62.85 +4.3 -1.8 +5.5/AColorado BondSharesATxEx f SI 9.09 +.8 +2.2 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.9 -.3 +2.4/B AMTFrCTIMBIns SI 10.34 +.8 -.3 +1.5/C AMTFrIMBA m MI 10.30 +.8 -.8 +2.0/C AMTFrIMBIns MI 10.31 +.8 -.6 +2.2/C AMTFrMAIMBIns MT 10.37 +.8 -.6 +1.7/D AMTFrNYIMBIns MN 11.68 +.8 -.4 +2.0/B AMTFrORIMBIns SI 12.16 +.9 -.5 +1.8/B AMTFrSCIMBIns SI 10.00 +.8 -.7 +1.9/B AcornA m MG 14.18 +6.9 +9.8 +11.7/B AcornC m MG 7.20 +6.8 +9.4 +10.8/B AcornIns MG 16.90 +6.9 +9.8 +12.0/B AcornIntSelIns FG 29.66 +1.0 +1.4 +9.3/A AcornIntlA m FR 47.38 -.2 +1.9 +6.2/E AcornIntlC m FR 45.26 -.3 +1.5 +5.4/E AcornIntlIns FR 47.48 -.2 +2.0 +6.4/E AcornSelA m MG 15.41 +6.0 +5.4 +11.9/B AcornSelIns MG 17.46 +5.9 +5.6 +12.2/B AcornUSAIns SG 17.12 +7.9 +12.6 +11.9/B BalA m MA 40.86 +1.5 -1.1 +5.7/C BalIns MA 40.80 +1.5 -1.0 +5.9/B BdA m CI 8.31 +.6 -1.7 +1.5/B BdIns CI 8.31 +.6 -1.6 +1.7/B ContrCoreA m LB 25.48 +2.0 -.8 +8.7/D ContrCoreIns LB 25.68 +2.1 -.7 +9.0/C ContrCoreV f LB 25.24 +2.1 -.8 +8.7/D ContrEurpA m ES 7.30 -.3 -.3 +2.7/D ConvrtSecsA m CV 21.08 +4.2 +6.4 +6.8/B ConvrtSecsIns CV 21.12 +4.2 +6.5 +7.1/A CorpIncA m TW 9.88 +.2 -3.0 +2.1/D CorpIncIns TW 9.88 +.3 -2.9 +2.4/C CptAllcAgrA m AL 13.59 +1.8 +1.2 +8.0/A CptAllcAgrC m AL 13.24 +1.7 +.9 +7.2/B CptAllcCnsA m XY 10.18 +.6 -.8 +2.8/D CptAllcMdAgA m MA 13.06 +1.6 +.8 +6.8/A CptAllcMdAgC m MA 13.08 +1.5 +.5 +6.1/B CptAllcMdAgIns MA 13.04 +1.6 +.9 +7.1/A CptAllcMdCnsA m CA 11.11 +.9 -.2 +4.0/C CptAllcModA m CA 11.66 +1.3 +.3 +5.6/A CptAllcModC m CA 11.55 +1.1 ... +4.9/B DiscpCoreA m LB 12.40 +3.2 +3.9 +10.5/B DiscpSmCoreV f SB 7.29 +7.0 +4.7 +5.8/E DivIncA m LV 21.79 +2.5 -.7 +10.3/A DivIncC m LV 21.10 +2.4 -1.0 +9.5/A DivIncIns LV 21.81 +2.5 -.7 +10.5/A DivIncV f LV 21.80 +2.5 -.7 +10.3/A DivOppA m LV 9.61 +1.1 -.1 +7.4/C DivOppC m LV 9.39 +1.0 -.5 +6.5/D EmMktsIns EM 13.32 -1.8 -3.5 +8.2/A FltRtA m BL 9.14 +.2 +2.2 +4.0/B GlEngNatResA m SN 20.63 +2.4 +4.3 +4.7/B GlEngNatResI SN 20.89 +2.4 +4.3 +5.0/B GlbDivOppA m WS 18.63 -.9 -3.6 +3.5/E GlbDivOppIns WS 18.70 -.8 -3.5 +3.7/E GlbEqValA m WS 14.06 +.2 -.9 +5.6/D GlbOppsA m IH 13.84 +.7 +.9 +6.2/A GlbStratEqA m WS 15.63 +1.7 +1.8 +8.6/B GlbStratEqC m WS 13.35 +1.7 +1.5 +7.8/B GlbTechGrA m ST 34.06 +6.7 +12.7 +22.6/A GlbTechGrC m ST 30.61 +6.6 +12.3 +21.7/B GlbTechGrIns ST 35.39 +6.7 +12.8 +23.0/A GrtrChinaA m CH 53.39 +3.9 +4.4 +9.3/A HYBdA m HY 2.85 -.4 -2.0 +3.2/D HYBdC m HY 2.83 -.4 -2.3 +2.4/E HYMuniA m HM 10.55 +1.1 +1.1 +3.9/D HYMuniIns HM 10.55 +1.1 +1.1 +4.1/C IncBuilderA m XY 11.85 +.8 ... +4.2/A IncOppsA m HY 9.53 -.7 -2.2 +2.8/D LgCpEnhCoreA b LB 25.45 +3.2 +3.1 +10.7/B LgCpEnhCoreIns LB 25.42 +3.2 +3.2 +11.0/A LgCpGrA m LG 42.62 +4.9 +7.4 +11.1/D LgCpGrC m LG 35.71 +4.8 +7.0 +10.2/D LgCpGrIIIA m LG 18.80 +4.9 +7.2 +11.2/D LgCpGrIIIC m LG 13.46 +4.9 +7.0 +10.4/D LgCpGrIIIIns LG 20.23 +5.0 +7.4 +11.5/C LgCpGrIns LG 44.25 +4.9 +7.5 +11.3/D LgCpGrV f LG 42.24 +4.9 +7.4 +11.1/D LgCpIdxA b LB 50.79 +3.0 +2.5 +10.7/B LgCpIdxIns LB 51.09 +3.1 +2.6 +11.0/A LgCpValA m LV 14.14 +.7 -2.5 +7.6/C LgCpValC m LV 14.09 +.6 -2.9 +6.8/D LmtDurCrdtA m CS 9.69 +.5 -.5 +1.4/B MNTxExmptA m SM 5.39 +1.0 -.6 +2.6/B MidCapGrA m MG 27.33 +5.9 +7.3 +8.9/C MidCapGrIns MG 29.19 +6.0 +7.5 +9.2/C MidCapIdxA b MB 17.20 +5.2 +3.9 +10.1/A MidCapIdxIns MB 17.14 +5.3 +4.1 +10.4/A MidCapValA m MV 13.61 +1.9 -.3 +6.3/D MidCapValC m MV 12.60 +1.9 -.6 +5.5/D MidCapValIns MV 13.65 +2.0 -.2 +6.6/D Pac/AsIns DP 11.60 +1.8 +.3 +10.5/B QualityIncA m CI 5.34 +.9 -.3 +1.4/C RlEstateEqA m SR 13.53 +2.7 -3.0 +4.4/C RlEstateEqIns SR 13.57 +2.8 -2.8 +4.7/B S/MCpValA m SV 10.48 +4.2 +3.4 +6.8/E STBdA m CS 9.89 +.3 ... +.5/D STBdIns CS 9.87 +.3 ... +.8/C STBdIns3 CS 9.87 +.3 ... +.9/C STMuniBdA m MS 10.28 +.3 +.2 +.6/D STMuniBdIns MS 10.28 +.3 +.3 +.8/C SelGlbEqA m WS 13.65 +2.2 +5.9 +11.0/A SelIntlEqA m FG 14.86 +.2 -.1 +3.2/E SelIntlEqIns FG 15.20 +.2 ... +3.4/E SelLgCpEqA m LB 14.80 +2.6 +1.4 +11.0/A SelLgCpEqIns LB 14.70 +2.5 +1.4 +11.2/A SelLgCpGrA m LG 17.81 +4.3 +11.0 +11.0/D SelLgCpGrIns LG 18.37 +4.3 +11.1 +11.3/D SelLgCpValA m LV 25.90 +1.9 -1.3 +9.8/A SelLgCpValC m LV 23.71 +1.8 -1.6 +9.0/A SelSmlrCpValA m SB 18.56 +4.4 +2.8 +5.5/E SlgCmsInfoA m ST 77.54 +8.9 +9.6 +17.9/D SlgCmsInfoC m ST 53.50 +8.8 +9.2 +17.0/D SlgGlbTechA m ST 43.07 +8.7 +9.6 +18.2/C SlgGlbTechC m ST 33.27 +8.7 +9.2 +17.4/D SmCpGrIA m SG 19.79 +7.0 +8.7 +13.9/A SmCpGrIIns SG 21.01 +7.0 +8.8 +14.2/A SmCpIdxA b SB 26.95 +7.5 +9.1 +13.6/A SmCpIdxIns SB 27.12 +7.5 +9.2 +13.9/A SmCpValIA m SV 43.13 +6.0 +3.2 +12.8/A SmCpValIIA m SV 18.29 +4.9 +3.2 +9.5/C SmCpValIIIns SV 18.58 +4.9 +3.3 +9.8/C SmCpValIIns SV 47.94 +6.0 +3.3 +13.1/A StratIncA m NT 5.91 -.1 -.5 +3.2/B StratIncC m NT 5.91 -.1 -1.0 +2.4/C StratIncIns NT 5.81 -.2 -.6 +3.4/A StratMuniIncA m ML 4.01 +1.3 +.2 +3.8/A StrtCAMuIncA m MC 7.56 +1.1 -.4 +2.9/C StrtCAMuIncInst MC 7.57 +1.2 -.2 +3.1/B StrtNYMuIncA m MY 7.31 +1.1 -.6 +2.7/B ThermostatA m XY 14.69 +1.1 +.4 +2.7/D ThermostatC m XY 14.75 +1.1 +.1 +2.0/E ThermostatIns XY 14.50 +1.2 +.5 +3.0/C TtlRetBdA m CI 8.89 +.8 -.8 +2.0/A TtlRetBdIns CI 8.89 +.7 -.7 +2.3/A TxExmptA m ML 13.39 +1.0 -.2 +2.8/C TxExmptC m ML 13.39 +1.0 -.5 +2.1/D TxExmptIns ML 13.39 +1.0 -.2 +3.0/B USTrsIdxIns GI 10.81 +.7 -1.4 +.5/BCommerceBd CI 19.46 +.5 -1.5 +1.9/A Gr LG 34.02 +4.4 +4.5 +13.6/B KansasTFIntrmBd SI 19.08 +.9 -.6 +1.7/C MidCpGr MG 40.68 +3.2 +3.0 +11.2/B MssrTFIntrmBd SI 19.19 +.9 -.6 +2.0/B NtnlTFIntrmBd MI 19.28 +1.0 -.7 +2.2/C ShrtTrmGovt GS 16.86 +.4 -.2 +.4/B Val LV 30.74 +1.9 -1.8 +9.1/ACommunity ReinvestQlfdInvm b GI 10.34 +.5 -1.2 +.6/BConvergenceCorPlusInstl LB 19.77 +4.5 +5.6 +11.3/A OppsInstl SB 12.15 +4.7 +.3 +7.9/DCopeland Capital ManRkMgdDivGrI d LB 14.49 +3.6 +5.1 +5.8/ECopleyCopley d LV 97.83 -2.0 +10.7 +12.0Credit SuisseCmdtyRetStratA m BB 5.08 +1.6 +3.5 -2.9/D CmdtyRetStratI BB 5.20 +1.8 +3.6 -2.6/D FltngRtHiIncA m BL 6.87 ... +1.4 +4.0/B FltngRtHiIncC m BL 6.89 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.70 +6.4 +5.5 +10.6/BCullenHiDivEqInstl d LV 17.90 +1.2 -2.1 +8.3/B HiDivEqRetail m LV 17.89 +1.2 -2.2 +8.1/BCutlerEq LV 19.98 +2.2 -2.9 +8.5/BDFAAsiaPacSmCoIns PJ 23.94 +1.3 +.3 +6.5/E CAInTmMnBdIns x MF 10.43 +.9 +.1 +1.5/D CASTMnBdIns x SS 10.25 +.4 +.4 +.8/C CSTGEIntlScCrEq FV 10.17 -1.5 -1.1 +6.3/A CSTGEUSSclCrEq2 MB 18.00 +3.9 +2.7 +10.8/A CntnntlSmCIns ES 28.23 -2.2 -1.3 +11.8/A EMktCorEqI EM 22.45 -3.6 -3.3 +6.3/C EMktSCInstl EM 23.43 -2.3 -1.8 +7.2/B EmMktsII EM 28.14 -4.0 -3.4 +6.4/C EmMktsInstl EM 29.41 -4.0 -3.5 +6.2/C EmMktsSocialCor EM 14.44 -3.5 -3.2 +6.8/B EmMktsValInstl EM 30.71 -4.2 -1.6 +6.9/B EnhUSLgCoInstl LB 13.18 +3.4 +2.0 +10.8/A FvYrGlbFIIns IB 10.88 +.6 +.1 +1.3/D GlbAllc2575Ins XY 13.53 +.8 +.4 +3.2/B GlbAllc6040Ins MA 18.22 +1.4 +.8 +6.1/B GlbEqInstl WS 23.55 +1.9 +1.4 +9.0/B GlbRlEsttSec GR 10.76 +2.4 -1.7 +4.9/B InProtSecIns IP 11.63 +.3 -1.0 +1.3/B IntlCorEqIns FB 14.44 -1.2 -.7 +6.9/A IntlLgCpGr FG 13.24 +.4 +.7 +5.5/C IntlRlEsttScIns GR 5.19 -.8 -.2 +3.9/C IntlSclCrEqInst FV 13.92 -1.3 -.5 +7.1/A IntlSmCoInstl FQ 21.22 -.7 -.2 +9.5/B IntlSmCpGr FR 16.13 +.7 +1.5 +10.9/A IntlSmCpValIns FA 22.32 -2.5 -2.8 +7.7/B IntlSstnbtyCor1 FB 10.97 -1.3 -.7 +5.8/A IntlValIII FV 17.02 -3.1 -1.7 +4.7/A IntlValInstl FV 20.08 -3.1 -1.8 +4.6/A IntlVctrEqIns FA 13.46 -1.2 -.8 +7.6/B ItmGovtFIIns GI 12.09 +.9 -1.6 +.6/B ItmTExtnddQlIns x TW 10.33 +.7 -3.0 +1.9/D ItmTMnBdIns x MI 10.02 +.7 -.2 +1.4/E JapaneseSmCoIns JS 29.33 -.8 +.7 +15.0/A LgCpIntlInstl FB 23.76 -1.1 -.5 +4.8/B OneYearFIInstl x UB 10.26 +.4 +.5 +.8/D RlEsttSecInstl SR 34.10 +4.0 -2.8 +5.3/B STGovtInstl GS 10.45 +.5 -.4 +.3/B STMuniBdInstl x MS 10.12 +.3 +.4 +.8/C ShTrmExQtyI x CS 10.72 +.4 -.1 +1.3/B SlvLyHdgGlEqIns WS 16.81 +1.1 +1.0 +8.2/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.61 +3.7 +2.8 +10.1/A TAWexUSCrEqIns FB 11.72 -1.6 -1.1 +6.7/A TMdIntlVal FV 16.53 -2.9 -1.7 +4.5/A TMdUSEq LB 29.91 +3.4 +3.3 +11.0/A TMdUSMktwdVl LV 30.82 +2.1 +.1 +8.9/B TMdUSMktwdVlII LV 28.72 +2.1 +.2 +9.0/A TMdUSSmCp SB 46.46 +6.3 +5.6 +11.1/B TMdUSTrgtedVal SV 39.14 +5.9 +4.5 +9.9/B TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.94 +.4 +.4 +.7/C TwoYrGovtInstl GS 9.77 +.3 +.2 +.3/B USCorEq1Instl LB 23.51 +3.8 +3.4 +10.9/A USCorEqIIInstl MB 22.11 +3.7 +2.7 +10.0/A USLgCo LB 21.21 +3.1 +2.7 +11.2/A USLgCpGrInstl LG 19.94 +3.6 +4.4 +12.2/C USLgCpValII LV 18.58 +2.0 -.3 +9.9/A USLgCpValIII LV 26.81 +1.9 -.3 +9.9/A USLgCpValInstl LV 38.82 +1.9 -.3 +9.8/A USMicroCpInstl SB 23.58 +7.0 +7.1 +12.0/A USSmCpGrInstl SG 19.40 +5.8 +4.1 +9.8/D USSmCpInstl SB 37.87 +6.3 +5.6 +10.8/B USSmCpValInstl SV 40.32 +7.5 +6.3 +9.6/C USSocialCorEq2 MB 16.54 +3.8 +3.0 +10.3/A USSstnbtyCor1 LB 21.86 +3.5 +3.7 +11.0/A USTrgtedValIns SV 26.08 +6.3 +4.9 +9.6/C USTrgtedValR1 SV 26.07 +6.3 +4.9 +9.5/C USVectorEqInstl MV 19.78 +4.5 +3.3 +9.6/A WlexUSGovFIIns IB 10.37 +1.2 +1.0 +3.2/A WlexUSTrgVlIns FA 14.92 -2.0 -2.1 +8.2/B WlexUSVlPrtIns FV 12.72 -3.3 -2.0 +5.4/ADFDentPremGrInv MG 31.97 +4.1 +10.1 +14.0/ADavenportCor LG 23.57 +3.1 +1.7 +8.4/E EqOpps MG 17.81 +3.2 -1.4 +3.9/E ValInc LV 16.95 +1.7 -3.1 +7.3/CDavisApprecIncA m AL 40.56 +2.1 +2.1 +3.7/E ApprecIncY AL 40.76 +2.1 +2.2 +4.0/E FinclA m SF 51.63 -.1 -.6 +10.4/C FinclC m SF 42.89 -.2 -.9 +9.5/C NYVentureA m LB 34.87 +2.3 +1.8 +10.9/A NYVentureC m LB 31.57 +2.2 +1.5 +10.1/B NYVentureY LB 35.66 +2.3 +1.9 +11.2/A OppA m LG 37.62 +2.4 +1.6 +12.1/C OppC m LG 30.75 +2.3 +1.3 +11.2/D RlEsttA m SR 38.94 +2.9 -1.6 +6.2/ADelaware InvCorpBdA m TW 5.62 +.1 -3.3 +1.7/E CorpBdInstl TW 5.62 +.2 -3.2 +1.9/D DiversIncA m CI 8.44 ... -1.8 +1.3/C EmMktsA m EM 19.13 -3.4 -5.2 +10.1/A ExtnddDrBdA m TW 6.29 +.3 -5.9 +2.7/B ExtnddDrBdInstl TW 6.28 +.3 -5.8 +2.9/B HYOppsA m HY 3.70 -.3 -1.7 +2.1/E IntlValEqA m FV 15.06 -3.0 -3.6 +4.0/B IntlValEqInstl FV 15.13 -2.9 -3.5 +4.3/A LtdTrmDvrsIncA m CS 8.32 +.3 -.7 +1.1/B MnstHYMnBdA m SM 10.69 +1.1 -.4 +2.7/A NtnlHYMnBdA m HM 11.02 +1.4 +.9 +4.7/B REITA m SR 10.83 +3.3 -4.3 +2.2/E SelGrA m LG 40.33 +5.7 +6.8 +6.2/E SelGrInstl LG 43.93 +5.8 +6.9 +6.4/E SmCpValA m SV 67.81 +5.1 +2.8 +11.4/A SmCpValC m SV 56.13 +5.0 +2.5 +10.6/B SmidCpGrA m SG 24.94 +8.2 +13.8 +13.2/B TFArizonaA m SL 11.27 +1.0 -.2 +2.7/A TFCaliforniaA m MC 12.03 +1.2 -.3 +3.2/B TFColoradoA m SL 11.09 +.9 -.2 +3.0/A TFIdahoA m SL 11.23 +.9 -.4 +2.3/B TFMnnstA m SM 12.19 +.9 -.5 +2.3/B TFMnnstIntrmA m SM 10.86 +.8 -.6 +1.9/C TFPnsylvnA m MP 7.97 +1.0 -.2 +2.8/B TFUSAA m ML 11.48 +1.2 -.1 +2.9/C TFUSAIntermA m MI 11.79 +1.0 -.2 +2.2/C USGrA m LG 24.81 +3.7 +4.7 +8.0/E USGrInstl LG 27.06 +3.7 +4.8 +8.3/E ValInstl LV 22.07 +1.5 +3.2 +8.9/B WlthBldrA m MA 14.28 +.4 -1.9 +3.6/EDeutscheCATxFrIncA m MC 7.44 +1.2 -.6 +2.3/E CATxFrIncS MC 7.42 +1.2 -.5 +2.5/D CROCIEqDivA m LV 56.51 +1.3 -1.3 +8.4/B CROCIEqDivC m LV 56.30 +1.2 -1.6 +7.6/C CROCIIntlA m FB 48.00 -1.1 -1.2 +.7/E CROCIIntlC m FB 47.62 -1.2 -1.5 .../E CROCIIntlS FB 48.22 -1.1 -1.1 +.9/E CmnctnsA m SC 25.30 -3.7 -5.8 +2.7/D CorEqA m LB 28.17 +2.7 +3.3 +10.6/B CorEqS LB 28.47 +2.7 +3.4 +10.9/A CptlGrA m LG 82.28 +3.7 +6.8 +11.6/C CptlGrS LG 83.14 +3.7 +6.9 +11.9/C EAFEEqIdxInstl FB 6.49 -1.5 -.9 +4.3/B EmMktFixIncS EB 9.05 -1.4 -4.5 +1.6/E EmMktsEqS EM 20.08 -3.2 -2.8 +6.1/C Eq500IdxInstl LB 225.79 +3.1 +2.6 +10.9/A Eq500IdxS LB 222.78 +3.1 +2.6 +10.9/A GNMAS GI 13.36 +.3 -.8 +.5/B GlbHiIncInstl HY 6.68 -.2 -.6 +4.6/A GlbIncBldrA m IH 9.31 ... -2.0 +5.2/A GlbSmCpA m SW 37.60 +2.6 +1.6 +4.7/E GlbSmCpS SW 39.80 +2.7 +1.7 +4.9/E HiCoGlBdS IB 9.04 -.5 -1.7 +2.4/B HiIncA m HY 4.63 ... -.6 +3.9/B HiIncC m HY 4.63 -.3 -1.1 +3.0/D HlthWllnssS SH 38.79 +3.3 +3.2 +1.4/D IntlGrS FG 34.82 +.3 -.9 +4.9/D IntrmTxAmtFrS MI 11.59 +.7 -.6 +1.8/D LgCpFocGrS LG 47.49 +3.9 +5.6 +11.4/C LtnAmrcEqS LS 23.37 -11.3 -9.5 +5.3/A MATxFrS MT 14.08 +1.0 -.8 +2.3/B MgdMuniBdA m ML 8.98 +1.0 -.8 +2.4/D MgdMuniBdS ML 8.99 +1.0 -.9 +2.6/C MltAstGlbAllcS IH 15.95 -.3 -1.2 +2.6/D MltsecIncA m MU 4.47 -.8 -2.1 +1.8/D NYTxFrIncA m MY 10.47 +1.1 -.9 +2.3/C NYTxFrIncS MY 10.47 +1.1 -.7 +2.5/C RlEsttSecA m SR 19.97 +3.0 -1.6 +5.5/A SP500IdxS LB 31.24 +3.0 +2.6 +10.8/A SciandTechA m ST 24.24 +6.3 +13.1 +17.7/D ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.5 +.4 +.9/B SmCpCorS SB 33.27 +6.9 +6.9 +11.6/A StratHYTxFrA m HM 12.08 +1.1 -.3 +3.2/E StratHYTxFrS HM 12.09 +1.1 -.2 +3.4/D TotRetBdA m CI 10.40 -.3 -2.5 +1.4/C TotRetBdS CI 10.40 -.3 -2.4 +1.6/B USBdIdxInstl CI 9.21 +.6 -1.6 +1.2/D WldDivS WS 30.52 -.6 ... +3.8/EDiamond HillAllCpSelI LB 16.23 +1.9 +.7 +6.5/E CorpCrdtA m HY 11.20 +.1 +.7 +5.5 CorpCrdtI HY 11.17 +.2 +.9 +5.9 LgCpA m LV 25.66 +1.7 -3.0 +8.5/B LgCpC m LV 24.25 +1.7 -3.3 +7.7/C LgCpI LV 25.86 +1.8 -2.9 +8.9/B LgCpY LV 25.89 +1.8 -2.8 +9.0/B LngShrtA m LO 25.26 +.8 -1.9 +3.3/C LngShrtC m LO 22.53 +.7 -2.2 +2.5/D LngShrtI LO 25.91 +.8 -1.8 +3.6/C SmCpA m SV 36.05 +1.7 +1.2 +6.1/E SmCpI SV 36.63 +1.8 +1.3 +6.4/E SmCpY SV 36.67 +1.8 +1.4 +6.5/E SmMidCpI MV 22.92 +2.1 +2.1 +7.7/CDodge & CoxBal MA 104.73 +.8 -.5 +7.4/A GlbStk WS 13.44 -1.0 -3.0 +6.8/C Inc CI 13.49 +.3 -1.0 +2.4/A IntlStk FB 44.11 -4.1 -4.8 +1.9/E Stk LV 201.11 +1.3 +.2 +10.1/ADominionImpactBdInv m CI 10.98 +.7 -1.5 +1.6/B ImpactEqInstl d LB 23.73 +2.1 +.9 +6.1/E ImpactEqInv m LB 23.72 +2.0 +.7 +5.7/E ImpactIntlEqInv m FV 8.79 -2.2 -1.6 +5.5/ADoubleLineCorFII CI 10.79 +.7 -.7 +2.2 CorFIN b CI 10.78 +.7 -.8 +1.9 EmMktsFII EB 10.34 -.3 -2.3 +3.8/C EmMktsFIN b EB 10.34 -.3 -2.4 +3.6/C FltngRtI d BL 9.94 +.1 +1.6 +2.9/D FltngRtN m BL 9.95 +.1 +1.4 +2.6/E LowDurBdI CS 9.98 +.3 +.4 +1.9 LowDurBdN b CS 9.97 +.3 +.3 +1.6 MltAsstGrA m TV 9.41 -.7 -1.1 +5.0 MltAsstGrI d TV 9.45 -.7 -1.0 +5.3 TtlRetBdI CI 10.50 +1.0 ... +2.1 TtlRetBdN b CI 10.49 +.9 -.1 +1.9DreyfusAMTFMnBdA f MI 13.86 +1.2 -.6 +2.6/B AMTFMnBdZ MI 13.87 +1.2 -.4 +2.9/A ActvMidCpA f MB 61.89 +2.9 +.6 +6.8/C ActvMidCpI MB 62.07 +3.0 +.7 +7.0/C Apprec,IncInv LB 35.54 +3.3 +.7 +9.2/C BalOppA f MA 23.17 +2.5 +1.6 +6.5/B BdMktIdxInv b CI 10.04 +.7 -1.6 +.9/D BstnCoSmCpValI SB 23.88 +5.9 +6.7 +11.6/A BstnCoSmMdCpGrI MG 22.83 +8.2 +15.9 +13.8/A CAAMTFMnBdA f MF 14.80 +1.1 -.3 +2.5/B CAAMTFMnBdZ MF 14.80 +1.2 -.3 +2.8/A ConnecticutA f SI 11.47 +1.3 -.6 +1.8/B CorEqA m LB 17.93 +3.3 +.6 +8.9/C DiscpStk b LB 37.77 +3.5 +3.5 +11.0/A DynTtlRetA f AM 15.67 +1.7 -.8 +.1/C DynTtlRetC m AM 14.55 +1.7 -1.2 -.7/C DynTtlRetI AM 16.10 +1.7 -.7 +.3/C EmMktsA m EM 10.57 -4.5 -5.8 +3.7/D GrandInc LG 22.22 +4.5 +5.0 +10.3/D HYA m HY 6.11 -.2 -.8 +3.2/D HYI HY 6.11 -.3 -.7 +3.5/C HYMuniBdZ b HM 12.39 +2.1 +1.8 +6.4/A InCorpd LG 11.89 +3.8 +4.0 +9.8/E InsSP500StkIdxI LB 54.65 +3.1 +2.6 +11.0/A IntlBdA f IB 15.56 -3.1 -1.3 +2.2/B IntlStkI FG 18.81 +1.2 +.6 +7.1/B IntlStkIdxInv FB 17.77 -1.4 -.9 +4.1/C IntrmMnBd MI 13.41 +1.1 -.5 +2.2/B IntrmTrmIncA f CI 12.93 ... -2.1 +.5/E IntrmTrmIncI CI 12.92 ... -2.1 +.8/D MassachusettsZ MT 11.35 +.9 -1.0 +2.0/B MidCpIdxInvs MB 38.66 +5.2 +3.9 +10.1/A MnBd MI 11.59 +1.2 -.4 +2.8/A MnBdOppA f MI 12.73 +1.3 -.3 +2.7/B MnBdOppZ MI 12.73 +1.3 -.3 +2.8/A NJMnBd,IncA f MJ 12.75 +1.0 -.1 +3.0/C NYAMTFMnBdA f MN 14.63 +1.1 -.9 +2.4/B NYTxExBd MN 14.59 +1.2 -.5 +2.7/A NatrlResA f SN 33.68 +2.2 +5.1 +5.2/B OppcMidCpValA f MB 34.26 +2.4 +2.5 +6.2/D OppcSmCpInv SG 38.95 +4.6 +6.1 +12.0/B PennsylvaniaA f MP 15.97 +1.0 -.6 +3.1/A RsrchGr,IncZ LG 16.79 +6.3 +8.6 +11.6/C SP500Idx LB 55.39 +3.1 +2.5 +10.7/B ShrtIntermMnBdD b MS 12.78 +.5 +.2 +.6/D ShrtTrmIncD CS 10.14 ... -.6 +.3/E SmCpStkIdxInvs SB 34.38 +7.6 +9.1 +13.5/A StandishGlbFII IB 21.28 -.6 -.4 +1.6/D StratValA f LV 40.42 +2.2 +.8 +9.0/A StratValI LV 40.53 +2.2 +.9 +9.3/A StructMidCpA f MB 31.38 +3.7 -.1 +7.6/C StructMidCpI MB 32.07 +3.7 ... +7.9/B SustUSEqZ LB 11.29 +1.1 -.3 +6.0/E T/STtlRetBdI MI 22.63 +.9 -.6 +2.2/C TechGrA f ST 55.74 +7.4 +13.8 +19.2/C TxMgdGrA m LB 29.27 +3.3 -.1 +8.2/D USMortgZ b GI 14.52 +.4 -1.2 +.3/C UltraShrtIncZ UB 10.07 +.1 +.6 +.2/E WldwideGrA f WS 53.05 +2.5 -.7 +8.2/BDriehausActvInc XS 9.84 -.5 +1.2 +1.5/D EmMktsGrInv d EM 38.40 -2.3 -3.1 +6.9/B sEvnDrv AM 11.20 +5.0 +3.8 +2.8/ADupreeMtKntckyTFInc SI 7.62 +.9 -.6 +2.1/A MtKntckyTFSM SS 5.21 +.7 -.6 +.9/C MtNrthCrlnTFInc SI 11.37 +.9 -.9 +2.2/A MtTnnssTFInc SI 11.26 +.9 -.7 +1.9/BEPEmMktsSmCoA m EM 12.93 -2.9 -7.4 +3.0/EEaton VanceAMTFreeMuniIncA m ML 8.96 +1.0 +.1 +2.9/C AmtFreeMuniIncI ML 9.79 +1.0 +.2 +3.2/B AtlntCptSMIDCA m MG 31.97 +3.8 +4.8 +14.0/A AtlntCptSMIDCI MG 35.26 +3.8 +4.9 +14.3/A BalA m MA 9.18 +1.9 +1.1 +5.7/C BalC m MA 9.21 +1.9 +.9 +5.0/D CAMnOpA m MF 10.30 +1.6 +.2 +3.2/A CnctctMnIncA m SL 9.94 +.8 -.4 +2.2/B DivBldrA m LB 14.54 +2.8 +.7 +8.2/D DivBldrC m LB 14.62 +2.7 +.4 +7.4/E DivBldrI LB 14.53 +2.8 +.9 +8.5/D FltngRtA m BL 9.35 +.1 +2.1 +4.1/A FltngRtAdv b BL 9.04 +.1 +2.2 +4.1/A FltngRtAdvtgA m BL 10.93 +.1 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.93 +.1 +2.3 +4.7/A FltngRtAdvtgC m BL 10.91 +.1 +2.0 +4.2/A FltngRtC m BL 9.03 +.2 +1.8 +3.3/C FltngRtHiIncA m BL 9.42 ... +1.7 +4.1/A FltngRtHiIncAdv b BL 8.86 +.1 +1.7 +4.1/A FltngRtHiIncC m BL 8.84 +.1 +1.4 +3.3/C FltngRtHiIncI BL 8.86 ... +1.8 +4.3/A FltngRtInstl BL 9.04 +.1 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.7 +.7/C GlbIncBldrA m IH 8.98 -.3 -.6 +4.9/B GlbIncBldrC m IH 8.89 -.2 -.9 +4.2/C GlbMcrAbRtA x NT 8.93 -.6 -.9 +2.2/C GlbMcrAbRtI x NT 8.91 -.6 -.8 +2.5/B GovtOppsA m GS 6.16 +.1 ... +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.3/D GrA m LG 29.17 +4.7 +9.5 +12.2/C GreaterChinaGrA m CH 26.01 +2.2 +2.6 +8.8/B GreaterIndiaA m EI 34.07 -3.6 -7.5 +7.8/B HYMuniIncA m HM 8.86 +1.2 ... +4.5/B HYMuniIncC m HM 8.20 +1.2 -.3 +3.7/D HiIncOppsA m HY 4.41 ... -.5 +4.1/B HiIncOppsC m HY 4.41 -.1 -.8 +3.3/C IncofBostonA m HY 5.59 -.1 -.5 +3.8/B IncofBostonC m HY 5.59 -.3 -1.0 +2.9/D IncofBostonI HY 5.59 ... -.4 +4.0/B LgCpValA m LV 19.50 +.9 +.2 +6.4/D LgCpValC m LV 19.49 +.9 -.1 +5.6/E LgCpValI LV 19.58 +1.0 +.3 +6.7/D LgCpValR b LV 19.44 +.9 +.1 +6.1/D MAMnIncA m MT 8.71 +.9 -.7 +2.2/B MltStratAbsRetA m NT 8.60 -.1 -.1 +1.1 MnstMnIncA m SM 9.27 +1.0 -.9 +1.8/D NYMuniIncA m MY 9.92 +.9 -.7 +2.7/B NYMuniIncC m MY 9.93 +1.0 -.9 +2.0/D NrthCrlnMnIncA m SL 8.83 +.8 -.5 +2.0/C NtnlLtdMtMnIncA m MI 9.72 +.6 -.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 +.6 -.5 +.9/E NtnlMnIncA m ML 9.74 +1.2 +.4 +3.6/A NtnlMnIncC m ML 9.74 +1.2 +.1 +2.9/C NtnlMnIncI ML 9.74 +1.3 +.5 +3.9/A NwJrsyMnIncA m MJ 9.06 +1.1 ... +2.8/C OhioMuniIncA m MO 8.82 +1.2 -.6 +2.6/B OregonMuniIncA m SL 8.45 +.9 +.7 +2.6/A PnsylvnMnIncA m MP 8.50 +.8 +.2 +2.2/D ShrtDrGovtIncA m GS 8.24 +.1 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.25 ... +.8 +.8/A ShrtDrStratIncA x NT 7.35 -.6 +.2 +2.3/C ShrtDrStratIncC x NT 6.93 -.8 -.1 +1.5/D SthCrlnMnIncA m SL 9.06 +1.0 +.3 +2.5/B TABSShTrmMnBdA m MS 10.25 +.6 -.8 +.7/C TABSShTrmMnBdI MS 10.26 +.7 -.6 +1.0/B TxMgdEqAstAlcA m XM 20.84 +2.9 +3.4 +8.8/A TxMgdEqAstAlcC m XM 19.34 +2.8 +3.1 +8.0/B TxMgdGlbDivIncA m WS 12.54 -.3 -.7 +5.6/D TxMgdGlbDivIncC m WS 12.51 -.3 -1.0 +4.8/D TxMgdGr10 LG 1180.67 +3.3 +3.3 +11.1/D TxMgdGr11A m LG 52.93 +3.2 +3.2 +10.8/D TxMgdGr11C m LG 47.41 +3.2 +2.8 +9.9/D TxMgdGr12A m LB 23.77 +3.2 +3.1 +10.6/B TxMgdGr12C m LB 23.08 +3.1 +2.8 +9.8/C TxMgdMltCpGrA m LG 30.39 +5.7 +13.1 +12.5/C TxMgdSmCpA m SG 27.29 +6.3 +7.8 +10.3/D TxMgdValA m LV 26.78 +1.9 +1.2 +7.9/C TxMgdValC m LV 25.68 +1.9 +.9 +7.1/C TxMgdValI LV 26.67 +2.0 +1.4 +8.2/B VrgnMnIncA m SL 7.71 +.9 +.1 +2.4/B WldwideHlthSciA m SH 10.55 +2.3 +2.4 -.7/D WldwideHlthSciC m SH 10.63 +2.3 +2.1 -1.5/EEdgar LomaxVal LV 14.66 +1.0 -1.3 +9.2/AEdgewoodGrInstl LG 33.02 +3.1 +11.7 +17.9/AElfunDivers MA 18.59 +.8 -.1 +4.9/D Inc CI 11.10 +.5 -1.9 +1.5/B IntlEq FG 22.31 -1.6 -1.6 +2.5/E Trusts LG 62.47 +3.2 +3.5 +10.5/D TxExInc ML 11.31 +1.0 -.4 +2.6/DEmeraldBnkngFinA m SF 48.51 +5.4 +6.8 +19.0/A GrA m SG 28.06 +8.0 +6.1 +10.7/CEuroPacGoldA m SP 8.86 -.1 -.2 +12.7/A IntlDivIncA m FV 7.86 -4.0 -6.4 -2.6/E IntlValA m FV 7.25 -3.1 -7.5 -2.4/EEvermoreGlbValInstl d SW 15.84 +1.5 +4.2 +12.1/AFAMEqIncInv MB 30.93 +3.7 +2.9 +11.3/A ValInv MG 74.21 +2.7 +.9 +9.6/CFDPBKCptlApprInvA m LG 16.99 +2.7 +11.3 +10.8 BKInstlInvA m FB 13.12 -4.6 -6.6 +1.5 BRCorAlpBdInvA m MU 9.94 +1.0 -1.7 +.7FMICommonStk MB 26.90 +2.7 +1.2 +8.1/B LgCp LB 21.79 +2.3 +1.3 +8.9/CFPACptl MV 34.96 +2.4 +1.8 -.5/E Crescent d MA 34.50 +.1 -.5 +5.3/C NewInc CS 9.97 +.5 +1.0 +1.8/A Paramount WS 22.38 -1.1 +.8 +8.1/B USVal LB 10.06 +3.5 +1.5 +1.1/EFairholme FundsFcdInc HY 11.00 +1.3 +.4 +6.5 Fund d LV 18.82 +1.4 -7.2 -1.2FederatedAdjstblRtScIns GS 9.64 +.2 +.6 +.3/B BdA f TW 8.94 +.3 -2.3 +2.8/B BdC m TW 9.00 +.3 -2.6 +2.0/D BdF f TW 9.02 +.4 -2.3 +2.8/B BdInstl TW 8.94 +.3 -2.3 +3.0/B CloverSmValA f SV 26.34 +5.4 +1.6 +8.6/D CloverSmValIns SV 26.44 +5.4 +1.7 +8.8/D CptlIncA f CA 8.00 +.9 +.1 +3.1/D CptlIncB m CA 8.01 +.7 -.3 +2.3/E CptlIncC m CA 8.00 +.8 -.2 +2.3/E CptlIncF f CA 7.99 +.9 +.1 +3.1/D CptlIncInstl CA 8.01 +.9 +.2 +3.4/D EqInc,IncA f LV 25.65 +1.3 +2.0 +6.4/D EqInc,IncC m LV 25.60 +1.2 +1.7 +5.6/E EqInc,IncF m LV 25.66 +1.2 +1.9 +6.1/D EqInc,IncInstl LV 25.63 +1.2 +2.1 +6.6/D FltngRStrIncA m BL 9.92 ... +1.2 +3.3/C FltngRStrIncIns BL 9.92 +.1 +1.4 +3.7/B GlbAllcA f IH 20.03 +.3 -.4 +3.7/C GlbAllcC m IH 19.46 +.3 -.6 +3.0/D GlbAllcInstl IH 20.15 +.3 -.2 +4.0/C GvtIncIns GI 9.89 +.6 -1.1 +.6/B GvtIncSecIncF f GI 8.57 +.7 -1.2 +.5/C GvtUltShrDrIns UB 9.89 +.2 +.7 +.7/D GvtUltShrDrSvc UB 9.89 +.2 +.7 +.6/E HYTrustSvc d HY 6.69 +.1 -.9 +4.1/B HiIncBdA f HY 7.36 -.1 -.9 +4.0/B HiIncBdC m HY 7.34 -.2 -1.2 +3.2/D InsHYBdIns d HY 9.70 ... -.7 +4.7/A IntermCorpBdIns TW 8.96 +.6 -1.1 +1.8/E IntermMuniSvc MI 9.92 +.9 -.7 +2.2/B IntlLeadersA f FB 37.13 -3.1 -.7 +3.2/D IntlLeadersC m FB 34.43 -3.2 -1.0 +2.4/E IntlLeadersIns FB 37.19 -3.1 -.6 +3.4/D IntlSmMidCoA m FR 39.72 ... -.7 +4.9/E IntlStrVlDvA x FV 3.44 -2.8 -6.8 -.8/E IntlStrVlDvC x FV 3.41 -2.9 -7.2 -1.5/E IntlStrVlDvIns x FV 3.44 -3.1 -6.7 -.6/E KaufLCA f LG 25.49 +4.0 +8.6 +9.2/E KaufLCC m LG 23.53 +3.9 +8.3 +8.4/E KaufLCIns LG 26.10 +4.0 +8.8 +9.5/E KaufLCR b LG 24.38 +4.0 +8.5 +8.8/E KaufmannA m MG 6.51 +6.7 +16.5 +13.2/A KaufmannB m MG 5.40 +6.5 +16.1 +12.6/A KaufmannC m MG 5.39 +6.7 +16.2 +12.6/A KaufmannR m MG 6.52 +6.5 +16.4 +13.1/A KaufmannSmCpA m SG 37.08 +6.4 +15.3 +15.7/A KaufmannSmCpC m SG 32.05 +6.3 +15.0 +15.0/A KaufmannSmCpR b SG 37.24 +6.4 +15.3 +15.7/A MDTAllCpCorIns LV 29.52 +3.6 +6.4 +10.5/A MDTBalA f MA 19.29 +2.5 +3.5 +6.0/B MDTLgCpGrA f LB 19.97 +5.4 +9.8 +10.7/B MDTLgCpValInstl LV 28.23 +.7 +.6 +7.1/C MDTLgCpValSvc LV 28.24 +.7 +.5 +6.9/D MDTMidCpGrA f MB 42.97 +4.6 +8.9 +10.8/A MDTSmCpCorInstl SB 21.79 +8.0 +8.9 +16.9/A MDTSmCpGrA f SG 25.37 +8.0 +12.0 +17.0/A MDTSmCpGrInstl SG 26.39 +8.1 +12.2 +17.3/A MIIntrmMnA f SI 10.94 +.8 -.8 +1.5/C MaxCpIdxInstl LB 13.14 +3.1 +2.6 +11.0/A MaxCpIdxvc b LB 12.99 +3.1 +2.5 +10.7/B MidCpIdxSvc MB 25.57 +5.3 +4.1 +10.1/A MnHYAdvtgA f HM 8.89 +1.1 +.4 +4.0/C MnHYAdvtgC m HM 8.88 +.9 ... +3.2/E MnHYAdvtgF f HM 8.89 +1.1 +.4 +4.0/C MnStkAdvtgA f CA 13.63 +1.3 +.8 +5.6/A MnStkAdvtgAC m CA 13.62 +1.2 +.5 +4.9/B MnStkAdvtgAF f CA 13.63 +1.3 +.8 +5.6/A MnStkAdvtgAIns CA 13.63 +1.3 +.9 +5.9/A MnUltraShrtA m MS 9.99 +.2 +.4 +.4/E MnUltraShrtIns MS 9.99 +.2 +.6 +.9/B MortgInstl CI 9.35 +.7 -.9 +1.3/C MuniBdA f ML 10.35 +.9 -.6 +2.5/D OhioMuniIncA f MO 10.98 +.9 -.6 +2.3/B OhioMuniIncF m MO 10.98 +.9 -.6 +2.1/B PEMnIncA f MP 10.74 +.9 -.4 +2.5/C PrudentBearA f BM 14.85 -3.3 -4.9 -10.8/A PrudentBearIns BM 15.20 -3.2 -4.7 -10.6/A ShIntTtRtBdIns CS 10.15 +.4 -.3 +1.2/B ShrtIntrmDrMnA m MS 10.21 +.4 +.2 +.5/D ShrtIntrmDrMnIn MS 10.20 +.3 +.3 +1.0/B ShrtTrmIncA m CS 8.45 +.3 +.1 +.6/D ShrtTrmIncInstl CS 8.45 +.3 +.5 +1.2/B ShrtTrmIncY CS 8.45 +.3 +.4 +1.3/B StratIncA f MU 8.79 -.3 -1.6 +2.7/C StratIncC m MU 8.78 -.3 -2.0 +2.0/D StratIncF f MU 8.73 -.3 -1.7 +2.7/C StratValDivA x LV 5.69 +.3 -5.8 +6.3/D StratValDivC x LV 5.70 +.2 -6.1 +5.5/E StratValDivIns x LV 5.72 +.3 -5.7 +6.6/D StrtgcIncIS MU 8.74 -.2 -1.5 +3.0/B TtlRetBdA m CI 10.59 +.4 -1.7 +1.5/B TtlRetBdC m CI 10.59 +.4 -2.0 +1.0/D TtlRetBdInstl CI 10.60 +.6 -1.4 +2.1/A TtlRetBdSvc b CI 10.60 +.5 -1.6 +1.8/B TtlRetGovtBdIns GI 10.56 +.8 -.9 +.9/A TtlRetGovtBdSvc b GI 10.56 +.8 -1.0 +.5/B USGvtSc13YrsIns GS 10.17 +.4 -.1 +.1/D USGvtSc13YrsY GS 10.17 +.4 ... +.2/C USGvtSc25YrIns GS 10.61 +.6 -.7 -.1/D UltraShrtBdA m UB 9.10 +.3 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.3/B forUSGovtSecA f GI 7.19 +.6 -1.3 +.5/BFidelity1000ValueIdx LV 12.56 +1.5 -1.1 +7.7/C 100Index LB 17.70 +3.3 +2.0 +11.3/A 500IdxIns LB 95.46 +3.1 +2.7 +11.2/A 500IdxInsPrm LB 95.45 +3.1 +2.7 +11.2/A 500IdxInv LB 95.43 +3.1 +2.7 +11.1/A 500IndexPrm LB 95.45 +3.1 +2.7 +11.2/A AllSectorEq LG 12.66 +3.2 +3.9 +10.4/D ArizonaMuniInc SL 11.85 +1.1 -.8 +2.6/B AsstMgr20% XY 13.37 +.9 ... +3.1/C AsstMgr30% XY 11.08 +1.1 +.4 +4.0/A AsstMgr40% CA 11.74 +1.2 +.6 +4.8/B AsstMgr50% CA 18.41 +1.4 +1.0 +5.5/A AsstMgr60% MA 12.73 +1.6 +1.4 +6.3/B AsstMgr70% MA 22.80 +1.7 +1.8 +7.0/A AsstMgr85% AL 20.01 +2.0 +2.5 +8.1/A BCGrowth LG 15.30 +5.5 +10.5 +15.0/A BCGrowth LG 96.68 +5.4 +10.2 +14.8/A BCGrowthK LG 96.82 +5.4 +10.2 +14.9/A Balanced MA 24.33 +2.5 +2.9 +7.5/A BalancedK MA 24.33 +2.5 +2.9 +7.6/A BlueChipVal LV 19.22 +.2 -1.9 +5.8/E CALtdTrmTFBd SS 10.49 +.7 ... +1.1/B CAMuniInc MC 12.72 +1.3 -.7 +2.7/C Canada MQ 53.22 +1.8 -2.6 +3.6/C Cap&Inc HY 10.23 +1.4 +.8 +5.3/A ChinaRegion CH 36.98 +2.6 +2.8 +4.0/E CmdtyStrat BB 5.65 +1.6 +3.9 -3.3/E CnncticutMunInc SL 11.21 +1.2 -.5 +2.1/C CnsrvIncMnBd MS 10.01 +.2 +.5 +.7/D CnsrvIncMnBdIns MS 10.01 +.2 +.5 +.8/C Contrafund LG 131.11 +4.3 +8.7 +14.5/A ContrafundK LG 131.08 +4.3 +8.8 +14.6/A ConvertibleSecs CV 29.05 +4.2 +4.7 +3.0/E CorpBd TW 11.22 +.4 -2.5 +2.6/B CptlApprec LG 38.09 +5.0 +8.2 +9.9/D CptlApprecK LG 38.17 +5.0 +8.3 +10.1/D DisciplinedEq LB 39.25 +2.4 +1.2 +7.9/D DisciplinedEqK LB 39.20 +2.4 +1.2 +8.0/D DivGro LB 32.48 +1.2 -1.1 +7.3/E DivGroK LB 32.45 +1.2 -1.0 +7.4/E DiversIntl FG 39.49 -.4 -1.3 +3.9/E DiversIntlK FG 39.42 -.4 -1.3 +4.0/E EmMkts EM 20.59 -3.3 -3.8 +7.6/B EmMkts EM 31.64 -2.1 -3.4 +9.0/A EmMktsDbt EB 9.76 -1.1 -2.8 +6.2/A EmMktsDiscovery EM 15.09 -3.4 -1.8 +7.9/A EmMktsIdxPrm EM 11.08 -3.3 -2.9 +5.6/C EmMktsK EM 31.67 -2.1 -3.3 +9.2/A EmergEMEA EM 9.88 -3.8 -4.5 +7.6/B EmergingAsia PJ 44.34 +1.3 -1.6 +7.8/B EqDividendInc LV 27.03 +1.0 -2.2 +7.4/C EqDividendIncK LV 27.03 +1.0 -2.1 +7.5/C EqIncome LV 57.46 +1.6 -2.7 +6.6/D EqIncomeK LV 57.42 +1.6 -2.7 +6.8/D Europe ES 41.04 -1.1 -3.0 +3.2/C ExMktIdxInPr MB 65.70 +5.6 +6.0 +10.0/A ExMktIdxInv MB 65.72 +5.6 +6.0 +10.0/A ExMktIdxPr MB 65.72 +5.6 +6.0 +10.0/A ExprtMltntnl LB 21.91 +1.2 -1.4 +7.9/D ExprtMltntnlK LB 21.87 +1.3 -1.3 +8.0/D Fidelity LG 47.40 +3.1 +4.8 +10.2/D FidelityK LG 47.40 +3.1 +4.8 +10.4/D FltngRtHiInc BL 9.49 +.1 +2.0 +3.5/C FltngRtHiInc BL 9.62 ... +1.7 +3.6/B FocedHiInc HY 8.42 -.2 -1.6 +3.2/D FocusedStock LG 25.19 +5.5 +11.2 +13.2/B FourinOneIdx AL 44.94 +1.8 +1.5 +7.9/A Frdm 2005 TA 12.35 +.5 +.1 +4.3/B Frdm 2010 TA 15.72 +.7 +.2 +5.0/A Frdm 2015 TD 13.10 +.8 +.5 +5.7/A Frdm 2020 TE 16.26 +.8 +.6 +6.1/A Frdm 2025 TG 14.18 +1.0 +.7 +6.5/A Frdm 2030 TH 17.77 +1.1 +1.0 +7.4/A Frdm 2035 TI 15.04 +1.1 +1.3 +8.2/A Frdm 2040 TJ 10.56 +1.2 +1.4 +8.3/A Frdm 2045 TK 11.97 +1.1 +1.4 +8.3/A Frdm 2050 TN 12.04 +1.2 +1.4 +8.3/A Frdm 2055 TL 13.60 +1.2 +1.3 +8.3/A Frdm Inc RI 11.59 +.6 -.2 +3.5/B FrdmIdx2055Inv TL 15.30 +1.8 +1.5 +8.1/B GNMA GI 11.15 +.7 -1.1 +.8/A GlbCmdtyStk SN 13.81 +2.6 +4.8 +4.7/B GlbHiInc HY 9.50 -.9 -1.4 +4.5/A GlbexUSIdxIns FB 13.33 -1.8 -1.6 +4.8/B GlbexUSIdxInsPr FB 13.33 -1.8 -1.6 +4.8/B GlbexUSIdxPr FB 13.32 -1.8 -1.6 +4.7/B GlobalEqIncome WS 14.19 +1.1 -1.9 +6.0/D GlobalexUSIdx FB 13.04 -1.9 -1.5 +4.8/B GovernmentInc GI 10.01 +.9 -1.2 +.6/B GrDiscv LG 35.55 +4.5 +9.2 +14.5/A GrDiscvK LG 35.58 +4.6 +9.2 +14.7/A GrStrategies MG 43.24 +4.4 +5.2 +7.9/D GrStrategiesK MG 43.56 +4.4 +5.2 +8.1/D GroCo LG 18.61 +5.9 +11.9 +17.8/A GroCo LG 199.01 +5.8 +11.4 +17.4/A GroCoK LG 199.04 +5.8 +11.4 +17.5/A Growth&Inc LB 37.85 +2.3 +.2 +8.6/D Growth&IncK LB 37.82 +2.3 +.3 +8.8/D HighIncome HY 8.80 +.1 +.3 +4.8/A Independence LG 39.49 +3.2 +5.9 +7.5/E IndependenceK LG 39.51 +3.2 +5.9 +7.6/E InfPrtBd IP 11.78 +.2 -.9 +1.0/C InfPrtBdIdxPrm IP 9.76 +.3 -.7 +1.4/B In-ProtBondA m IP 11.62 +.2 -1.1 +.7/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 48

In-ProtBondI IP 11.75 +.3 -.9 +1.0/C IntermediateBd CI 10.59 +.6 -1.0 +1.1/D InternationalVa FV 8.76 -3.3 -3.3 +1.9/D IntlCptlApprec FG 21.14 +.9 +.4 +8.6/A IntlDiscv FG 45.08 -.7 -1.3 +5.1/D IntlEnhIdx FV 10.07 -1.9 -.7 +5.8/A IntlGr FG 16.13 +.4 -.1 +5.8/C IntlGr FG 13.62 +.4 -.5 +5.5/C IntlIdxInstl FB 42.72 -1.7 -1.0 +4.5/B IntlIdxInstlPrm FB 42.72 -1.7 -1.0 +4.5/B IntlIdxInv FB 42.71 -1.7 -1.0 +4.4/B IntlIdxPremium FB 42.72 -1.7 -1.0 +4.5/B IntlRlEstt GR 11.81 -.7 +1.4 +6.3/A IntlSmCp FQ 29.92 -.8 +.1 +11.1/A IntlSmCp FR 18.34 -1.7 +2.1 +9.3/C IntlSmCpOpps FR 19.68 -1.7 +1.8 +10.2/B IntlVal FV 10.39 -3.2 -2.8 +2.2/D IntrmGovtInc GI 10.25 +.6 -.7 +.3/C IntrmMuniInc MI 10.23 +.9 -.4 +2.1/C IntrmTrBdIdPrm GI 10.39 +.9 -1.7 +.5/B InvmGradeBd CI 10.97 +.6 -1.4 +2.0/A InvmGradeBd CI 7.72 +.6 -1.6 +1.6/B Japan JS 15.72 ... +1.7 +9.4/B JapanSmlrCo JS 19.13 -.1 +.9 +14.9/B LTTrsBdIdxPrm GL 12.67 +2.0 -3.5 +1.9/C LargeCapStock LB 33.88 +2.6 +1.3 +9.0/C LatinAmerica LS 22.25 -15.0 -9.1 +2.4/D LgCpCorEnhIdx LB 15.23 +3.6 +3.9 +10.6/B LgCpGrEnhIdx LG 19.98 +4.4 +5.5 +12.5/C LgCpValEnhIdx LV 13.22 +2.0 +.2 +8.6/B LimitedTermGov GS 9.78 +.5 -.4 +.1/C LowPrStk MV 55.04 -.1 +1.0 +7.8/C LowPrStkK MV 55.01 ... +1.0 +7.9/B LtdTrmMuniInc MS 10.44 +.6 ... +1.0/B LvrgdCoStk MB 35.12 +5.6 +5.0 +6.3/D LvrgdCoStkK MB 35.21 +5.6 +5.0 +6.4/D MAMunicipalInc MT 11.97 +1.1 -.9 +2.5/A Magellan LG 105.40 +3.3 +5.6 +11.7/C MagellanK LG 105.25 +3.3 +5.7 +11.8/C MegaCapStock LB 17.54 +2.3 +.6 +8.8/D MichiganMuniInc SL 11.99 +1.1 -.8 +2.6/A MidCapIdxIns MB 21.51 +3.2 +2.5 +8.9/B MidCapIdxPrm MB 21.51 +3.2 +2.5 +8.8/B MidCapStock MG 39.59 +3.2 +3.6 +9.1/C MidCapStockK MG 39.62 +3.2 +3.6 +9.3/C MidCapValue MV 24.68 +2.1 -2.9 +5.0/E MidCpEnhIdx MB 15.84 +3.1 +1.2 +8.2/B MinnesotaMnInc SM 11.41 +.9 -.9 +2.2/C MortgageSecs CI 10.94 +.7 -1.1 +1.1/D MrylndMuniInc SL 11.15 +1.0 -1.1 +2.5/B MuniInc ML 12.78 +1.3 -.8 +3.0/C MuniInc2019 MS 10.55 +.2 +.4 +1.2/B NJMunicipalInc MJ 11.66 +1.1 -.6 +3.4/B NYMuniInc MY 12.94 +1.1 -.9 +2.5/B NasdCmpIdx LG 98.24 +5.8 +8.4 +14.9/A NewMillennium LB 41.36 +2.6 +3.9 +10.2/B NewMktsInc EB 15.32 -1.0 -3.8 +5.4/A Nordic MQ 51.36 +2.8 -3.6 +6.1/B OTCPortfolio LG 12.20 +6.9 +11.1 +17.8/A OTCPortfolioK LG 12.37 +7.0 +11.2 +18.0/A OhioMunilInc MO 11.91 +1.2 -1.0 +2.9/A Overseas FG 50.37 -.6 -.7 +6.7/B OverseasK FG 50.28 -.6 -.6 +6.9/B PacicBasin DP 35.37 +2.5 -.3 +11.0/A PennsylvnMnInc MP 10.97 +1.1 -.5 +2.6/B Puritan MA 24.00 +2.7 +2.9 +8.0/A PuritanK MA 23.99 +2.7 +2.9 +8.1/A RealEstInv SR 40.96 +3.8 -1.9 +5.8/A RealEstateEq SR 12.55 +3.8 -1.9 +4.1/C RlEstateIdxPrm SR 15.19 +4.3 -2.0 +4.7/B RlEsttInc SR 10.91 +1.6 ... +5.3/B RlEsttInc SR 11.87 +1.9 -.9 +5.4/A SCGrth SG 28.14 +7.2 +13.8 +15.7/A SCValue SV 20.57 +2.7 +1.2 +10.1/B STTrsBdIdxPrm GS 10.22 +.4 -.4 +.3/B ShTrmBd CS 8.52 +.4 -.1 +.8/C ShrtDurHiInc HY 9.41 +.2 +.4 +2.7/D SmCapIdxIns SB 21.92 +7.0 +7.9 +11.5/B SmCapIdxInv SB 21.88 +6.9 +7.8 +11.4/B SmCpDiscv SB 12.96 +4.5 +3.5 +7.0/E SmCpDiscv SB 30.83 +4.1 +3.1 +7.2/E SmCpEnhIdx SB 14.59 +7.4 +7.0 +9.1/C SmCpOpps SB 15.25 +6.9 +8.7 +9.5/C SmallCapStock SB 20.25 +3.5 +3.3 +8.1/D StkSelorAllCp LG 46.28 +3.8 +5.3 +11.1/D StkSelorSmCp SB 28.65 +6.8 +8.3 +9.2/C StkSlrLgCpVal LV 20.48 +1.7 -1.2 +6.3/D StratDivInc AL 15.07 +2.4 -.6 +7.0/B StratRlRet XY 8.99 +1.2 +1.2 +2.0/D TaxFreeBond ML 11.32 +1.1 -.8 +3.0/B TelecomandUtls SU 25.27 ... -.4 +6.1/C TotalBond CI 10.39 +.5 -1.3 +2.2/A TotalEmMkts EM 12.98 -2.8 -4.2 +7.2/B Trend LG 105.44 +4.9 +8.4 +13.9/B TtlIntlEq FG 9.13 -1.4 -1.9 +5.6/C TtlMktIdxF LB 78.59 +3.5 +3.3 +11.0/A TtlMktIdxInsPrm LB 78.57 +3.5 +3.3 +11.0/A TtlMktIdxInstl LB 78.58 +3.5 +3.3 +11.0/A TtlMktIdxInv LB 78.58 +3.5 +3.2 +10.9/A TtlMktIdxPrm LB 78.59 +3.5 +3.3 +10.9/A USBdIdxF CI 11.28 +.7 -1.6 +1.3/C USBdIdxIns CI 11.28 +.7 -1.6 +1.3/C USBdIdxInsPrm CI 11.28 +.7 -1.6 +1.3/C USBdIdxInv CI 11.28 +.6 -1.7 +1.2/C USBdIdxPrm CI 11.28 +.7 -1.6 +1.3/C ValDiscv LV 28.44 +.9 -1.7 +6.3/D ValDiscvK LV 28.46 +.9 -1.7 +6.5/D Value MV 11.94 +1.7 -1.4 +5.4/D ValueK MV 11.96 +1.8 -1.3 +5.5/D ValueStrategies LV 41.32 +2.4 -1.8 +5.8/E Worldwide WS 28.06 +3.0 +6.2 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.68 +1.6 +1.2 +5.9/B AssetMgr70%A m MA 22.76 +1.7 +1.7 +6.7/B AssetMgr70%C m MA 22.62 +1.7 +1.3 +5.9/C AssetMgr70%I MA 22.81 +1.7 +1.8 +7.0/A AssetMgr70%M m MA 22.75 +1.7 +1.5 +6.4/B BalancedA m MA 21.34 +2.4 +2.6 +7.2/A BalancedC m MA 21.18 +2.4 +2.3 +6.4/B BalancedI MA 21.75 +2.4 +2.7 +7.4/A BalancedM m MA 21.58 +2.5 +2.5 +6.9/A BiotechnologyA m SH 27.06 +6.8 +7.8 -1.4/D BiotechnologyI SH 28.62 +6.8 +7.9 -1.1/D BiotechnologyM m SH 25.63 +6.7 +7.6 -1.7/E CAMuniIncI MC 12.75 +1.3 -.7 +2.6/D CapitalDevA m LB 16.18 +2.5 +1.2 +8.7/D CapitalDevO LB 16.74 +2.6 +1.3 +9.0/C ConsumerDscrtA m CD 27.20 +2.5 +7.6 +11.1/B ConsumerStplsA m CC 76.52 -.5 -11.1 +1.0/E ConsumerStplsC m CC 74.41 -.5 -11.3 +.2/E ConsumerStplsI CC 77.10 -.4 -11.0 +1.2/D ConsumerStplsM m CC 75.78 -.5 -11.2 +.7/E CorporateBondI TW 11.22 +.4 -2.6 +2.6/C DiverIntlA m FG 23.28 -.3 -1.6 +4.1/E DiverIntlC m FG 22.29 -.4 -1.9 +3.3/E DiverIntlI FG 23.66 -.3 -1.5 +4.4/E DiverIntlM m FG 23.12 -.3 -1.7 +3.8/E DiversiedStkA m LB 26.36 +3.8 +6.5 +10.8/B DiversiedStkO LB 27.09 +3.8 +6.7 +11.2/A DividendGrowthA m LB 17.27 +1.3 -1.1 +6.9/E DividendGrowthC m LB 16.32 +1.2 -1.4 +6.1/E DividendGrowthI LB 18.21 +1.3 -1.0 +7.2/E DividendGrowthM m LB 17.18 +1.3 -1.2 +6.7/E EmMktsIncA m EB 13.48 -1.0 -4.0 +5.1/A EmMktsIncC m EB 13.58 -1.1 -4.3 +4.3/B EmMktsIncI EB 13.22 -1.0 -3.8 +5.4/A EmMktsIncM m EB 13.42 -1.0 -3.9 +5.0/A EmergingAsiaA m PJ 40.47 +1.3 -1.5 +7.8/B EmergingAsiaC m PJ 36.73 +1.3 -1.8 +7.0/D EmergingAsiaI PJ 41.72 +1.3 -1.4 +8.1/B EmergingMktsA m EM 29.10 -2.2 -3.6 +8.4/A EmergingMktsC m EM 27.65 -2.2 -3.9 +7.6/B EmergingMktsI EM 29.26 -2.1 -3.4 +8.8/A EmergingMktsM m EM 28.86 -2.2 -3.7 +8.2/A EnergyA m EE 37.59 +3.6 +9.2 +2.8/A EnergyC m EE 34.50 +3.6 +8.9 +2.0/A EnergyI EE 39.62 +3.6 +9.3 +3.0/A EnergyM m EE 38.45 +3.6 +9.1 +2.5/A EquityGrowthA m LG 11.93 +4.6 +9.2 +14.4/A EquityGrowthC m LG 10.19 +4.6 +8.9 +13.5/B EquityGrowthI LG 13.06 +4.6 +9.3 +14.6/A EquityGrowthM m LG 11.71 +4.6 +9.1 +14.1/A EquityIncomeA m LV 31.40 +.9 -2.5 +6.2/D EquityIncomeC m LV 31.60 +.8 -2.8 +5.4/E EquityIncomeI LV 32.83 +.9 -2.4 +6.5/D EquityIncomeM m LV 32.10 +.8 -2.6 +5.9/E EquityValueA m LV 18.62 +.8 -1.9 +5.9/E FinancialSvcsA m SF 21.67 +.7 -.9 +10.2/C FinancialSvcsC m SF 20.27 +.6 -1.3 +9.3/C FinancialSvcsM m SF 21.44 +.7 -1.0 +9.9/C FltngRtHiIncA m BL 9.63 ... +1.5 +3.3/C FltngRtHiIncC m BL 9.63 -.1 +1.2 +2.6/E FltngRtHiIncI BL 9.61 ... +1.6 +3.6/C FltngRtHiIncM m BL 9.62 ... +1.5 +3.3/C Freedom2005A m TA 11.67 +.7 -.1 +3.9/C Freedom2005I TA 11.75 +.7 +.1 +4.2/C Freedom2010A m TA 12.12 +.8 +.1 +4.6/A Freedom2010M m TA 12.08 +.8 +.1 +4.3/B Freedom2015A m TD 12.23 +.9 +.3 +5.3/A Freedom2015C m TD 12.13 +.9 ... +4.5/C Freedom2015I TD 12.33 +.9 +.4 +5.5/A Freedom2015M m TD 12.21 +1.0 +.2 +5.0/B Freedom2020A m TE 13.37 +1.0 +.5 +5.7/A Freedom2020C m TE 13.26 +.9 +.1 +4.9/C Freedom2020I TE 13.47 +1.0 +.6 +6.0/A Freedom2020M m TE 13.36 +.9 +.4 +5.4/A Freedom2025A m TG 13.42 +1.1 +.6 +6.0/B Freedom2025C m TG 13.22 +1.0 +.3 +5.3/D Freedom2025I TG 13.54 +1.1 +.7 +6.3/A Freedom2025M m TG 13.44 +1.0 +.5 +5.8/B Freedom2030A m TH 14.57 +1.2 +.9 +6.9/A Freedom2030C m TH 14.32 +1.1 +.5 +6.1/C Freedom2030I TH 14.65 +1.2 +1.0 +7.2/A Freedom2030M m TH 14.50 +1.2 +.8 +6.7/B Freedom2035A m TI 14.28 +1.4 +1.2 +7.7/A Freedom2035C m TI 13.89 +1.3 +.9 +6.9/C Freedom2035I TI 14.38 +1.4 +1.3 +8.0/A Freedom2035M m TI 14.14 +1.3 +1.0 +7.4/B Freedom2040A m TJ 15.29 +1.4 +1.3 +7.8/B Freedom2040C m TJ 14.91 +1.4 +1.0 +7.0/C Freedom2040I TJ 15.39 +1.4 +1.4 +8.0/B Freedom2040M m TJ 15.22 +1.4 +1.2 +7.5/C Freedom2045A m TK 11.93 +1.4 +1.3 +7.8/C Freedom2045I TK 12.01 +1.4 +1.4 +8.1/B Freedom2045M m TK 11.83 +1.4 +1.2 +7.5/C Freedom2050A m TN 11.90 +1.4 +1.2 +7.8/C Freedom2050I TN 11.98 +1.4 +1.3 +8.1/B Freedom2050M m TN 11.83 +1.3 +1.2 +7.5/C Freedom2055A m TL 13.12 +1.4 +1.3 +7.8/C Freedom2055I TL 13.18 +1.5 +1.4 +8.1/B FreedomIncomeA m RI 10.88 +.6 -.2 +3.2/C FreedomIncomeI RI 10.91 +.6 -.2 +3.4/C GlblCapApprecI SW 19.64 +1.8 +2.0 +8.6/C GlobalCmdtyStkI SN 13.81 +2.6 +4.8 +4.8/B GovernmentIncA m GI 10.02 +.7 -1.3 +.3/C GovernmentIncC m GI 10.02 +.8 -1.6 -.5/E GovernmentIncI GI 10.02 +.8 -1.2 +.5/B GovernmentIncM m GI 10.02 +.7 -1.3 +.3/C Growth&IncomeA m LB 28.40 +2.3 +.1 +8.3/D Growth&IncomeC m LB 26.61 +2.2 -.2 +7.5/E Growth&IncomeM m LB 28.40 +2.3 ... +8.0/D GrowthOppsA m LG 71.60 +5.7 +10.6 +13.8/B GrowthOppsC m LG 62.67 +5.6 +10.3 +13.0/B GrowthOppsI LG 76.67 +5.7 +10.7 +14.1/A GrowthOppsM m LG 71.14 +5.6 +10.5 +13.6/B HealthCareA m SH 48.22 +5.1 +13.1 +4.9/B HealthCareC m SH 38.73 +5.1 +12.8 +4.2/B HealthCareI SH 52.33 +5.1 +13.2 +5.2/B HealthCareM m SH 45.12 +5.1 +12.9 +4.7/B HighIncAdvtgA m HY 11.27 +1.5 +.7 +5.4/A HighIncAdvtgC m HY 11.25 +1.4 +.4 +4.6/A HighIncAdvtgI HY 10.56 +1.5 +.8 +5.7/A HighIncAdvtgM m HY 11.33 +1.5 +.8 +5.4/A HighIncomeA m HY 7.67 -.3 -.9 +3.4/C HighIncomeC m HY 7.65 -.3 -1.1 +2.6/E HighIncomeI HY 7.69 -.1 -.7 +3.7/C HighIncomeM m HY 7.66 -.1 -.8 +3.4/C IndustrialsA m ID 42.01 +4.5 +.2 +10.1/C IndustrialsC m ID 37.59 +4.5 -.1 +9.2/C IndustrialsI ID 44.18 +4.5 +.4 +10.4/B IndustrialsM m ID 41.07 +4.5 +.1 +9.8/C IntermMuniIncA m MI 10.24 +.9 -.6 +1.8/D IntermMuniIncI MI 10.25 +.9 -.5 +2.0/C IntlCapitalAppA m FG 19.80 +.9 +.2 +8.2/A IntlCapitalAppC m FG 17.47 +.9 -.1 +7.4/B IntlCapitalAppM m FG 19.31 +.9 +.2 +7.9/B IntlDiscvA m FG 44.77 -.8 -1.4 +4.8/D IntlDiscvI FG 44.97 -.7 -1.3 +5.1/D IntlGrA m FG 13.53 +.4 -.6 +5.2/D IntlGrC m FG 13.28 +.3 -.9 +4.4/D IntlGrI FG 13.60 +.4 -.4 +5.6/C IntlSmCapOppsI FR 19.65 -1.8 +1.8 +10.2/B IntlSmallCapA m FQ 29.38 -.8 -.1 +10.7/A IntlSmallCapI FQ 30.11 -.8 +.1 +11.1/A InvestmentGrBdA m CI 7.71 +.4 -1.8 +1.3/C InvestmentGrBdI CI 7.73 +.6 -1.6 +1.6/B LargeCapA m LB 33.64 +2.6 +1.1 +8.9/C LargeCapC m LB 30.44 +2.5 +.8 +8.1/D LargeCapI LB 35.20 +2.6 +1.2 +9.2/C LargeCapM m LB 33.55 +2.5 +1.0 +8.6/D LeveragedCoStkA m MB 44.88 +6.0 +3.5 +5.4/D LeveragedCoStkC m MB 40.07 +5.9 +3.2 +4.6/E LeveragedCoStkI MB 45.90 +6.0 +3.6 +5.7/D LeveragedCoStkM m MB 43.42 +6.0 +3.4 +5.2/D LimitedTermBdA m CS 11.28 +.4 -.6 +.8/C LimitedTermBdC m CS 11.25 +.4 -.9 .../E LimitedTermBdI CS 11.31 +.4 -.5 +1.0/B LimitedTermBdM m CS 11.29 +.5 -.5 +.8/C LtdTermMuniIncA m MS 10.46 +.6 -.2 +.7/C LtdTermMuniIncI MS 10.45 +.6 ... +1.0/B MaterialsA m SN 84.08 +4.9 -2.3 +6.4/A MaterialsC m SN 81.03 +4.9 -2.7 +5.6/A MaterialsI SN 84.32 +4.9 -2.2 +6.7/A MegaCapStockA m LB 17.36 +2.2 +.5 +8.5/D MegaCapStockI LB 17.55 +2.3 +.6 +8.8/D MidCapIIA m MB 21.21 +2.5 +3.2 +8.7/B MidCapIIC m MB 18.85 +2.5 +2.9 +7.8/C MidCapIII MB 21.90 +2.6 +3.4 +9.0/B MidCapIIM m MB 20.67 +2.5 +3.1 +8.4/B MidCapValueA m MV 24.32 +2.1 -3.0 +4.7/E MortgageSecI CI 10.90 +.6 -1.1 +1.1/D NewInsA m LG 32.93 +3.4 +7.3 +12.6/B NewInsC m LG 28.83 +3.3 +7.0 +11.8/C NewInsI LG 33.67 +3.4 +7.4 +12.9/B NewInsM m LG 31.84 +3.3 +7.2 +12.4/C NewInsZ LG 33.72 +3.4 +7.4 +13.1/B OverseasA m FG 24.64 -.5 -.8 +4.3/E OverseasI FG 25.16 -.5 -.7 +4.6/D OverseasM m FG 25.30 -.6 -.9 +4.1/E RealEstateA m SR 21.26 +3.7 -2.4 +3.5/D RealEstateI SR 21.47 +3.8 -2.3 +3.8/C RealEstateM m SR 21.24 +3.7 -2.5 +3.3/D RlEstIncA m SR 11.81 +2.0 -1.0 +5.2/B RlEstIncC m SR 11.67 +1.8 -1.4 +4.4/C RlEstIncI SR 11.83 +1.9 -1.0 +5.5/A RlEstIncM m SR 11.81 +1.9 -1.1 +5.2/B SCGrthA m SG 27.03 +7.1 +13.7 +15.4/A SCGrthC m SG 24.22 +7.1 +13.3 +14.5/A SCGrthI SG 28.22 +7.2 +13.8 +15.8/A SCGrthM m SG 26.20 +7.1 +13.6 +15.1/A SCValueA m SV 20.19 +2.7 +1.1 +9.9/C SCValueI SV 20.57 +2.7 +1.2 +10.1/B SCValueM m SV 19.72 +2.7 +1.1 +9.6/C SeriesGrOpps LG 14.16 +5.7 +11.1 +14.7/A SeriesSmallCap SB 12.26 +3.8 +2.9 +5.8/E SmallCapA m SB 26.40 +3.5 +2.3 +5.3/E SmallCapC m SB 19.85 +3.4 +2.0 +4.5/E SmallCapI SB 28.99 +3.5 +2.4 +5.6/E SmallCapM m SB 24.41 +3.5 +2.2 +5.1/E StgIncA m MU 12.07 ... -.8 +3.5/B StgIncC m MU 12.04 -.1 -1.0 +2.8/C StgIncI MU 12.24 ... -.7 +3.8/A StgIncM m MU 12.06 -.1 -.8 +3.5/A StockSelAllCpA m LG 46.28 +3.8 +5.2 +10.7/D StockSelAllCpI LG 46.30 +3.8 +5.3 +11.0/D StockSelAllCpK LG 46.29 +3.8 +5.3 +11.2/D StockSelAllCpM m LG 46.24 +3.8 +5.1 +10.4/D StockSlrMidCp MG 42.07 +4.1 +5.3 +9.0/C StockSlrMidCpA m MG 40.34 +4.1 +5.2 +8.7/D StockSlrMidCpC m MG 36.77 +4.0 +4.9 +7.9/D StockSlrMidCpI MG 42.16 +4.1 +5.3 +9.0/C StockSlrMidCpM m MG 40.55 +4.1 +5.1 +8.5/D StratDiv&IncA m AL 14.97 +2.3 -.8 +6.6/C StratDiv&IncC m AL 14.90 +2.3 -1.1 +5.9/D StratDiv&IncI AL 15.03 +2.3 -.7 +6.9/B StratDiv&IncM m AL 14.96 +2.3 -.9 +6.4/C StrategicRlRetI XY 8.97 +1.2 +1.3 +2.0/D TechnologyA m ST 60.17 +6.6 +12.4 +22.3/A TechnologyC m ST 51.07 +6.5 +12.0 +21.4/B TechnologyM m ST 57.07 +6.6 +12.3 +22.0/B TotalBondA m CI 10.39 +.4 -1.5 +1.9/B TotalBondC m CI 10.39 +.3 -1.8 +1.1/D TotalBondI CI 10.37 +.4 -1.4 +2.1/A TotalBondM m CI 10.37 +.4 -1.5 +1.8/B UtilitiesA m SU 30.47 +1.3 +4.9 +8.5/A UtilitiesC m SU 29.80 +1.2 +4.6 +7.7/A ValueA m MV 25.12 +1.7 -1.6 +5.0/E ValueStratsA m LV 35.49 +2.4 -1.9 +5.5/E ValueStratsI LV 38.80 +2.4 -1.8 +5.7/E ValueStratsK LV 41.29 +2.4 -1.7 +5.9/E ValueStratsM m LV 37.32 +2.4 -2.0 +5.3/EFidelity SelectAdvisorGoldA m SP 18.86 +.6 -6.9 +4.8/C AdvisorGoldC m SP 17.65 +.6 -7.1 +4.1/C AdvisorGoldI SP 19.37 +.7 -6.7 +5.2/B AirTransp ID 78.94 +4.2 -.8 +12.7/A Banking SF 33.48 +2.2 +2.3 +13.1/B Biotechnology SH 228.29 +7.5 +8.5 -.6/D Brkrg&InvmtMgmt SF 80.11 +2.0 +3.0 +8.4/D Chemicals SN 163.87 +5.4 -2.0 +11.5/A CommsEquip ST 37.12 +.4 +9.8 +8.7/E Computers ST 93.91 +4.2 +6.0 +12.4/E Const&Hsg MG 59.46 +5.4 -3.6 +9.2/C ConsumerDiscret CD 43.93 +2.5 +7.7 +11.7/A ConsumerFinance SF 15.65 +3.2 +.9 +9.3/C ConsumerStaples CC 77.26 -.4 -11.0 +1.3/D Defense&Aero ID 177.33 +4.0 +9.4 +18.6/A Energy EE 48.93 +3.8 +9.5 +3.2/A EnergyService EE 47.66 +.5 +5.1 -3.2/C Envir&AltEngy ID 24.92 +3.2 -3.2 +10.4/B FinancialSvcs SF 110.48 +.6 -.9 +10.4/B Gold SP 19.37 +.6 -6.7 +5.2/B HealthCare SH 244.36 +5.2 +13.2 +5.1/B HealthCareSvcs SH 91.22 +2.5 +7.3 +8.7/A ITServices ST 60.00 +3.1 +11.9 +17.2/D Industrials ID 35.36 +4.5 +.3 +10.4/B Insurance SF 66.69 -1.9 -4.4 +10.3/C Leisure CD 161.01 +1.1 +2.6 +10.8/B Materials SN 84.50 +4.9 -2.2 +6.7/A MedTech&Devcs SH 48.35 +5.3 +15.0 +15.4/A Multimedia CD 71.85 +2.7 -4.1 +3.2/E NaturalGas EE 25.17 +3.8 +5.6 -6.1/D NaturalRes EE 31.60 +3.2 +5.0 +.9/A Pharmaceuticals SH 19.04 +2.1 +3.2 -3.9/E Retailing CD 14.91 +3.6 +12.9 +18.8/A Semicon ST 11.86 +12.5 +12.4 +23.2/A Swre&ITSvcs ST 18.22 +5.7 +12.1 +22.7/A Technology ST 181.07 +6.6 +12.1 +22.5/A Telecom SC 53.95 -1.4 -7.1 +4.3/A Transportation ID 100.53 +5.2 +1.4 +12.6/A Utilities SU 83.32 +1.3 +4.9 +8.9/A Wireless SC 9.87 +1.0 -1.5 +7.3/AFiera CapitalSTRONGNtnCcyIns CR 16.58 -.4 -2.0 -.7/D SmMidCapGrInstl MG 21.83 +4.7 +7.4 +8.1/DFirst EagleGlbA m IH 59.18 +.9 +.2 +6.2/A GoldA m SP 15.99 +.4 -5.5 +3.0/D OverseasA m FB 24.41 -.8 -1.1 +4.1/C USValA m LB 20.42 +1.9 +1.6 +7.5/E USValI LB 20.75 +1.9 +1.8 +7.8/D ofAmericaI MB 36.59 +3.9 +.5 +3.7/E ofAmericaY b MB 36.47 +3.8 +.4 +3.4/EFirst InvestorsEqIncA m LV 10.77 +2.5 -.5 +7.3/C ForIncA m HY 2.43 -.4 -.7 +3.3/C GlbA m WS 8.54 +1.8 +2.2 +6.8/C GovtA m GI 10.15 +.5 -1.4 -.4/E GrandIncA m LV 23.45 +2.4 -1.2 +5.2/E IntlA m FG 16.16 +.9 -1.4 +6.7/B InvmGradeA m TW 9.26 +.4 -2.5 +1.4/E OppA m MB 41.70 +3.8 +.1 +5.5/D SelGrA m LG 12.64 +3.9 +6.0 +12.1/C SpecSitsA m SV 32.90 +5.0 +3.0 +8.5/D TEIncA m MI 9.22 +.8 -.6 +1.5/E TENYA m MY 13.88 +.9 -.8 +1.8/E TEOppsA m ML 16.17 +1.0 -1.0 +1.9/E TtlRetA m MA 19.88 +1.6 -1.5 +3.4/EFirst WesternFI CI 9.63 +.6 -.8 +2.2/A ShrtDrBd CS 9.83 +.3 +.2 +1.6/AFirsthandTechOpps ST 11.79 +6.2 +18.1 +21.2/BFort PittCptlTtlRet d LB 27.02 +4.2 +3.6 +12.3/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.2 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.3 +.1/C AdjUSGvtScC m GS 8.16 +.1 +.2 -.5/E AlbmTxFrIncA m SL 10.61 +1.0 -.3 +2.1/C AlbmTxFrIncA m SL 10.89 +1.0 -.3 +1.9/C AlbmTxFrIncAdv SL 10.64 +1.0 -.3 +2.2/B AlbmTxFrIncC m SL 10.79 +1.0 -.5 +1.5/D BalA m MA 12.13 +1.5 -.5 +5.1/D BalAdv MA 12.16 +1.6 -.4 +5.4/C BalC m MA 12.02 +1.5 -.8 +4.3/E BalSheetInvmA m MV 39.29 +2.2 +.1 +7.9/C BalSheetInvmAdv MV 40.63 +2.2 +.2 +8.1/B BalSheetInvmC m MV 37.55 +2.1 -.2 +7.1/C BiotechDiscvA m SH 153.95 +5.3 +2.4 -3.7/E BiotechDiscvAdv SH 157.57 +5.4 +2.5 -3.4/E CAHYMuniA m MC 10.70 +1.3 -.2 +4.0/A CAHYMuniAdv MC 10.73 +1.3 -.1 +4.1/A CAHYMuniC m MC 10.78 +1.3 -.5 +3.4/B CAIntTrTFIncA m MF 11.81 +1.0 -.3 +2.0/C CAIntTrTFIncAdv MF 11.84 +1.0 -.3 +2.1/C CAIntTrTFIncC m MF 11.86 +.9 -.5 +1.4/E CATxFrIncA m MC 7.34 +1.5 -.5 +3.1/B CATxFrIncAdv MC 7.32 +1.4 -.5 +3.2/B CATxFrIncC m MC 7.32 +1.4 -.8 +2.6/D ChinaWldA m CH 23.11 +1.5 +6.8 +5.6/D ChinaWldAdv CH 23.28 +1.6 +6.9 +5.9/C ClrdTxFrIncA m SL 11.35 +1.0 -.2 +1.8/C ClrdTxFrIncAdv SL 11.35 +1.0 -.1 +1.9/C ClrdTxFrIncC m SL 11.48 +.9 -.5 +1.3/E CnctTxFrIncA m SL 10.09 +.9 -.1 +1.5/E CnsrvAllcA m CA 14.96 +.5 +.9 +3.4/D CnsrvAllcC m CA 14.64 +.5 +.6 +2.6/E CnsrvAllcR b CA 14.89 +.5 +.8 +3.1/D CnvrtSecA m CV 21.28 +4.9 +9.6 +10.1/A CnvrtSecAdv CV 21.29 +4.9 +9.8 +10.4/A CnvrtSecC m CV 20.93 +4.9 +9.3 +9.3/A CorfolioAllcA m XM 20.36 +1.7 +3.5 +8.0/B CorfolioAllcC m XM 20.04 +1.7 +3.1 +7.2/C DevMktsA m EM 20.80 -2.8 -5.4 +7.9/A DevMktsAdv EM 20.71 -2.8 -5.3 +8.2/A DevMktsC m EM 20.14 -2.9 -5.6 +7.1/B DynaTechA m LG 74.26 +5.7 +13.6 +17.2/A DynaTechAdv LG 76.40 +5.7 +13.7 +17.5/A DynaTechC m LG 62.44 +5.6 +13.2 +16.3/A DynaTechR b LG 72.24 +5.6 +13.5 +16.9/A DynaTechR6 LG 77.06 +5.7 +13.7 +17.7/A EMSmCpA m EM 14.64 -2.4 -3.0 +4.6/D EMSmCpAdv EM 14.81 -2.4 -2.9 +4.9/D EMSmCpC m EM 13.95 -2.4 -3.3 +3.9/D EmergMktDbtOpps EB 11.63 -1.4 -.4 +5.9/A EqIncA m LV 25.16 +2.3 +.6 +8.4/B EqIncC m LV 24.93 +2.2 +.3 +7.6/C FdrIntTrTFIncA m MI 11.93 +.8 -.6 +1.6/D FdrIntTrTFIncAd MI 11.96 +.8 -.5 +1.7/D FdrIntTrTFIncC m MI 11.97 +.8 -.8 +1.0/E FdrLtdTrTFIncA m MS 10.28 +.5 +.3 +.4/E FdrTFIncA m ML 11.76 +1.0 -.3 +2.1/E FdrTFIncAdv ML 11.77 +1.0 -.3 +2.2/D FdrTFIncC m ML 11.75 +.9 -.5 +1.5/E FloridaTFIncA m SL 10.45 +.8 +.1 +1.5/E FloridaTFIncC m SL 10.68 +.7 -.1 +1.0/E FltngRtDlyAcsA m BL 8.79 +.6 +2.2 +3.4/C FltngRtDlyAcsAd BL 8.79 +.5 +2.3 +3.7/B FltngRtDlyAcsC m BL 8.79 +.6 +2.0 +3.0/D FndngsAlA m AL 14.35 -.3 -1.3 +4.1/E FndngsAlAd AL 14.45 -.3 -1.2 +4.3/E FndngsAlC m AL 14.09 -.4 -1.7 +3.3/E FocedCorEqA m LG 16.95 +3.9 +4.9 +4.0/E FrgnA m FV 7.89 -1.9 -2.2 +3.1/C FrgnAdv FV 7.77 -1.9 -2.3 +3.3/C FrgnC m FV 7.70 -1.9 -2.5 +2.3/D FrgnR b FV 7.73 -1.9 -2.4 +2.8/C FrgnR6 FV 7.77 -1.9 -2.1 +3.5/B FrgnSmlrCoA m FA 19.04 -.5 +.8 +6.6/C GlbBalA1 m IH 3.11 -1.6 -1.4 +2.3/E GlbBalAdv IH 3.13 -1.6 -1.1 +2.7/D GlbBalC m IH 3.09 -1.6 -1.5 +1.6/E GlbBalC1 m IH 3.11 -1.6 -1.5 +1.9/E GlbBdA m IB 11.69 -2.4 -.2 +.9/E GlbBdAdv IB 11.64 -2.4 -.2 +1.1/D GlbBdC m IB 11.72 -2.4 -.4 +.5/E GlbBdR b IB 11.69 -2.4 -.3 +.7/E GlbBdR6 IB 11.64 -2.4 -.2 +1.3/D GlbOppsTrustA m WS 22.26 -2.1 -2.1 +4.6/E GlbSmlrCoA m SW 10.51 -.4 -.5 +6.5/D GlbSmlrCoAdv SW 10.57 -.3 -.4 +6.8/D GlbTtlRetA m IB 11.75 -2.9 -.8 +1.2/D GlbTtlRetAdv IB 11.77 -2.9 -.6 +1.5/D GlbTtlRetC m IB 11.73 -2.9 -.9 +.8/E GlbTtlRetR6 IB 11.76 -2.9 -.6 +1.6/C GldPrcMtlsA m SP 14.35 -.5 -8.5 +1.5/E GldPrcMtlsAdv SP 15.21 -.5 -8.4 +1.7/E GldPrcMtlsC m SP 13.22 -.6 -8.8 +.7/E Gr,IncA m WS 26.70 -1.7 -2.1 +4.3/E Gr,IncAdv WS 26.74 -1.7 -2.0 +4.6/E Gr,IncC m WS 25.99 -1.7 -2.4 +3.5/E Gr,IncRet b WS 26.45 -1.7 -2.1 +4.1/E GrA m LG 99.59 +3.5 +5.4 +12.2/C GrAdv LG 99.85 +3.5 +5.5 +12.5/C GrAllcA m AL 19.70 +1.2 +1.9 +6.4/C GrAllcC m AL 19.11 +1.1 +1.6 +5.7/D GrAllcR b AL 19.44 +1.2 +1.8 +6.2/D GrC m LG 91.30 +3.5 +5.1 +11.4/C GrOppsA m LG 40.57 +5.2 +11.9 +10.6/D GrOppsAdv LG 43.48 +5.2 +11.9 +10.9/D GrOppsC m LG 34.33 +5.1 +11.5 +9.8/E GrOppsR6 LG 43.94 +5.2 +12.0 +11.1/D GrR b LG 99.14 +3.5 +5.3 +11.9/C GrR6 LG 99.77 +3.5 +5.5 +12.7/B GrR6 WS 26.69 -1.7 -1.9 +4.7/E GrgTxFrIncA m SL 11.65 +.9 -.5 +1.6/D GrgTxFrIncC m SL 11.83 +.9 -.7 +1.1/E HYTxFrIncA m HM 9.97 +1.0 +.3 +2.6/E HYTxFrIncAdv HM 10.01 +1.0 +.4 +2.7/E HYTxFrIncC m HM 10.16 +.9 +.1 +2.0/E HiIncA m HY 1.83 -.5 -.9 +2.7/E HiIncAdv HY 1.83 -.5 -1.4 +2.8/D HiIncC m HY 1.85 -.5 -1.6 +2.1/E HiIncR b HY 1.86 -.5 -1.5 +2.3/E IncA m CA 2.31 +.9 -.8 +4.0/C IncAdv CA 2.29 +.9 -.8 +4.1/C IncC m CA 2.34 +.8 -1.1 +3.4/D IncR b CA 2.27 +.9 -1.0 +3.7/D IncR6 CA 2.29 +.9 -.8 +4.1/C IndiaGrA m EI 14.59 -3.9 -8.6 +4.9/E IndiaGrAdv EI 14.98 -4.0 -8.6 +5.1/E InsFrgnSmlrCAdv FA 25.26 -.9 +.7 +7.0/C InsGlbEqAdv WS 10.40 -1.3 -1.8 +4.0/E InsIntlEqPrmry FV 21.52 -2.4 -2.1 +2.8/C IntlBdA m IB 10.41 -2.3 -.5 +1.1/E IntlBdAdv IB 10.42 -2.3 -.4 +1.3/D IntlGrA m FG 15.19 +2.4 +5.0 +9.9/A IntlSmCpGrA m FQ 19.57 -.5 -2.8 +6.7/D IntlSmCpGrAdv FQ 19.61 -.5 -2.8 +7.0/D IntlSmCpGrR6 FQ 19.61 -.5 -2.7 +7.1/D KNTxFrTFIncA m SL 10.77 +.8 -.2 +1.7/D LS2025RtrTrgA m TG 13.06 +.7 +1.0 +3.8/E LS2035RtrTrgA m TI 13.85 +.9 +1.3 +4.7/E LsnTxFrTFIncA m SL 10.91 +1.1 -.3 +1.8/C LsnTxFrTFIncC m SL 11.09 +1.0 -.5 +1.3/E LwDrTtlRetA m CS 9.67 +.4 +.2 +.9/C LwDrTtlRetAdv CS 9.72 +.4 +.3 +1.1/B LwDrTtlRetC m CS 9.63 +.3 ... +.4/D MATFIncA m MT 11.52 +1.1 -1.0 +2.5/A MATFIncC m MT 11.66 +1.1 -1.1 +1.9/C MichiganTFIncA m SL 11.28 +1.1 -.5 +1.7/D MichiganTFIncC m SL 11.47 +1.1 -.6 +1.2/E MicroCpValA m SV 34.52 +5.2 +1.6 +9.9/B MicroCpValAdv SV 34.72 +5.3 +1.7 +10.1/B MnstTxFrIncA m SM 12.10 +1.1 -.8 +1.8/D MnstTxFrIncC m SM 12.24 +1.0 -1.0 +1.2/E ModAllcA m MA 16.34 +.9 +1.4 +5.0/D ModAllcAdv MA 16.37 +.9 +1.6 +5.3/C ModAllcC m MA 15.84 +.8 +1.1 +4.2/E ModAllcR b MA 16.29 +.9 +1.3 +4.7/D MrylndTFIncA m SL 10.79 +1.0 -.3 +1.7/D MrylndTFIncC m SL 11.01 +.9 -.5 +1.1/E MsrTxFrIncA m SL 11.41 +1.0 -.2 +1.6/D MsrTxFrIncAdv SL 11.42 +1.0 -.1 +1.7/D MsrTxFrIncC m SL 11.53 +.9 -.4 +1.0/E MutA m XM 28.08 ... -1.0 +4.3/E MutBeaconA m XM 16.15 -1.5 -1.9 +5.3/E MutBeaconC m XM 15.98 -1.5 -2.2 +4.5/E MutBeaconZ XM 16.31 -1.5 -1.8 +5.6/D MutC m XM 27.69 -.1 -1.2 +3.5/E MutEuropeanA m ES 20.50 -2.2 +.8 +1.4/E MutEuropeanC m ES 20.48 -2.2 +.5 +.6/E MutEuropeanR6 ES 21.11 -2.2 +1.0 +1.8/E MutEuropeanZ ES 21.12 -2.2 +.9 +1.6/E MutFinclSvcsA m SF 23.67 -2.0 -2.2 +7.5/E MutFinclSvcsC m SF 23.48 -2.1 -2.5 +6.7/E MutFinclSvcsZ SF 23.63 -2.0 -2.1 +7.8/E MutGlbDiscvA m WS 31.61 -1.1 -.6 +3.7/E MutGlbDiscvC m WS 31.15 -1.2 -.9 +3.0/E MutGlbDiscvR b WS 31.15 -1.1 -.7 +3.5/E MutGlbDiscvZ WS 32.26 -1.1 -.5 +4.0/E MutIntlA m FV 15.76 -3.3 -.8 +1.7/D MutQuestA m IH 15.90 -.6 +1.5 +4.5/B MutQuestC m IH 15.58 -.6 +1.2 +3.7/C MutQuestZ IH 16.14 -.5 +1.6 +4.8/B MutR b XM 27.91 ... -1.1 +4.1/E MutR6 XM 28.37 ... -.8 +4.7/E MutZ XM 28.38 ... -.9 +4.6/E NCTxFrIncA m SL 11.26 +.8 -.4 +1.2/E NCTxFrIncAdv SL 11.26 +.8 -.3 +1.3/E NCTxFrIncC m SL 11.45 +.8 -.6 +.7/E NJTFIncA m MJ 11.12 +.8 -.1 +2.0/E NJTFIncAdv MJ 11.13 +.8 -.1 +2.1/E NJTFIncC m MJ 11.27 +.8 -.4 +1.4/E NYIntTFIncA m MN 11.33 +.7 -.8 +1.5/D NYIntTFIncC m MN 11.37 +.7 -1.1 +1.0/E NYTxFrIncA m MY 10.86 +.9 -.5 +1.3/E NYTxFrIncAdv MY 10.87 +.9 -.4 +1.4/E NYTxFrIncC m MY 10.85 +.9 -.7 +.8/E NatrlResA m SN 28.72 +2.7 +6.4 +.1/D NatrlResAdv SN 30.61 +2.7 +6.6 +.3/D NatrlResC m SN 27.89 +2.6 +6.2 -.6/D OhioTxFrIncA m MO 12.48 +1.1 -.6 +2.5/B OhioTxFrIncAdv MO 12.50 +1.1 -.5 +2.7/A OhioTxFrIncC m MO 12.66 +1.1 -.8 +2.0/C OregonTxFrIncA m SL 11.38 +.9 -.5 +2.1/C OregonTxFrIncAd SL 11.39 +.9 -.6 +2.2/B OregonTxFrIncC m SL 11.56 +.9 -.7 +1.6/D PETxFrIncA m MP 9.78 +.8 ... +1.8/E PETxFrIncAdv MP 9.80 +.9 ... +1.9/E PETxFrIncC m MP 9.91 +.9 -.3 +1.3/E RisingDivsA m LB 61.46 +2.9 +.7 +9.5/C RisingDivsAdv LB 61.41 +2.9 +.8 +9.8/C RisingDivsC m LB 60.30 +2.8 +.4 +8.7/D RisingDivsR b LB 61.25 +2.9 +.6 +9.2/C RisingDivsR6 LB 61.42 +2.9 +.9 +9.9/B RlEsttSecA m SR 20.36 +3.7 -3.0 +3.8/D RlEsttSecC m SR 19.45 +3.6 -3.4 +3.0/D RlRetA m IP 10.11 +.8 +1.0 +.9/D SmCpGrA m SG 24.88 +8.1 +13.1 +10.4/D SmCpGrAdv SG 26.62 +8.2 +13.2 +10.7/C SmCpGrC m SG 20.97 +8.0 +12.7 +9.6/D SmCpGrR6 SG 26.91 +8.2 +13.3 +10.9/C SmCpValA m SV 57.72 +5.2 +3.4 +10.6/B SmCpValAdv SV 60.51 +5.2 +3.4 +10.9/B SmCpValC m SV 51.14 +5.1 +3.0 +9.8/C SmCpValR b SV 57.10 +5.2 +3.3 +10.4/B SmMidCpGrA m MG 37.72 +4.6 +6.8 +7.0/E SmMidCpGrAdv MG 41.14 +4.6 +6.9 +7.3/E SmMidCpGrC m MG 27.00 +4.5 +6.5 +6.2/E SmMidCpGrR b MG 34.65 +4.5 +6.7 +6.8/E StratIncA m MU 9.62 +.1 -1.0 +1.6/E StratIncAdv MU 9.63 +.2 -1.0 +1.9/D StratIncC m MU 9.61 +.1 -1.3 +1.2/E StratIncR b MU 9.58 +.1 -1.1 +1.3/E TnsMnBdA m SL 10.78 +.8 -.5 +1.5/E TtlRetA m CI 9.48 +.5 -2.1 +.6/E TtlRetAdv CI 9.54 +.5 -1.9 +.8/D TtlRetC m CI 9.42 +.4 -2.1 +.2/E TtlRetR6 CI 9.54 +.5 -1.9 +.9/D USGovtSecA m GI 5.94 +.5 -1.0 +.1/D USGovtSecAdv GI 5.96 +.5 -.9 +.2/C USGovtSecC m GI 5.90 +.5 -1.1 -.4/E USGovtSecR6 GI 5.96 +.5 -.9 +.4/C UtlsA m SU 18.12 -.6 -2.4 +7.0/B UtlsAdv SU 18.26 -.6 -2.4 +7.1/B UtlsC m SU 18.01 -.7 -2.6 +6.4/B UtlsR b SU 18.04 -.6 -2.6 +6.6/B UtlsR6 SU 18.26 -.6 -2.3 +7.2/B VirginiaTFIncA m SL 10.90 +.7 -.2 +1.6/D VirginiaTFIncC m SL 11.09 +.8 -.4 +1.1/E WldA m WS 16.80 -.3 -.7 +4.3/E WldAdv WS 16.77 -.3 -.7 +4.5/E WldC m WS 15.96 -.3 -1.1 +3.5/EFrost FundsGrEqInstl LG 14.04 +4.5 +11.1 +14.0/A LowDurBdInstl x CS 10.16 +.4 +.4 +1.2/B MuniBdInstl x MI 10.18 +.7 -.1 +1.4/E TtlRetBdInstl x CS 10.31 +.7 +.4 +2.7/A TtlRetBdInvs x CS 10.30 +.7 +.2 +2.4/A ValEqInstl LV 9.12 +1.9 +.6 +8.2/BFundXCnsrvUpgrader TV 39.32 +1.3 +2.9 +5.9 FlexInc MU 28.12 -.1 -1.0 +2.6 Upgrader XM 62.56 +2.2 +4.8 +6.8GERSPInc CI 11.21 +.5 -1.8 +1.6/B RSPUSEq LB 54.04 +2.9 +3.0 +9.2/CGMOAsstAllcBdIII MU 22.26 +.9 +.1 +.1 AsstAllcBdVI MU 22.34 +.9 +.2 +.2 CorPlusBdIV CI 21.24 +1.1 -.3 +1.7 EmCtyDbtIII m EB 28.03 -1.1 -3.4 +6.1 EmCtyDbtIV m EB 27.99 -1.1 -3.4 +6.2 EmMktsII m EM 33.82 -2.1 -3.3 +6.1 EmMktsIII m EM 33.91 -2.1 -3.3 +6.1 EmMktsIV m EM 33.58 -2.1 -3.3 +6.2 EmMktsV m EM 33.50 -2.1 -3.3 +6.2 EmMktsVI m EM 33.59 -2.0 -3.3 +6.3 ForeignSmCoIII m FQ 12.56 +2.1 -1.2 +6.2/E IntlEqIII FV 23.36 -1.4 -2.5 +2.6/D IntlEqIV FV 23.32 -1.4 -2.5 +2.6/D IntlLgMdCpEqIII FV 25.16 -1.8 -3.3 +2.0/D QualIII LB 25.08 +2.7 +2.6 +13.1/A QualIV LB 25.12 +2.7 +2.7 +13.1/A QualV LB 25.13 +2.7 +2.7 +13.1/A QualVI LB 25.09 +2.7 +2.7 +13.2/A TxMgdIntlEqsIII FV 16.53 -1.7 -2.6 +2.6/D USEqIII LB 15.68 +3.7 +1.8 +10.4/B USEqVI LB 15.58 +3.7 +1.9 +10.5/B USTrs GS 24.98 +.2 +.7 +.6/AGabelliABCAAA d NE 10.42 +.4 +.4 +2.1/B ABCAdv m NE 10.29 +.4 +.2 +1.8/B AsstAAA m LB 59.04 +2.1 +.1 +7.2/E EqIncAAA m LB 22.66 +1.0 -1.5 +5.0/E GoldAAA m SP 12.74 +.3 -7.5 +5.2/B SmCpGrAAA m SB 58.16 +3.8 +.2 +9.3/C SmCpGrI d SB 59.55 +3.8 +.4 +9.5/C UtlsA m SU 8.84 +.6 -1.2 +5.3/D UtlsAAA m SU 8.70 +.6 -1.2 +5.3/C UtlsC m SU 6.08 +.5 -1.2 +4.6/D Val25A m MB 15.21 +1.5 -1.7 +2.5/EGamcoGlbGrAAA m WS 36.18 +3.8 +8.3 +10.2/A GlbTeleCommsAAA m SC 20.18 -3.4 -7.3 -.2/E GrAAA m LG 62.46 +5.3 +10.1 +13.9/BGatewayA m XR 33.30 +1.7 -.2 +4.7/BGeorge PutnamBalA m MA 20.10 +2.0 +1.0 +6.4/B BalM m MA 19.83 +2.0 +.9 +5.8/C BalY MA 20.17 +2.1 +1.2 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 11.12 +2.3 -.1 +5.5/A MltFctrGrEq d LG 23.49 +4.6 +9.0 +11.7/C MltFctrIntlGrEq d FG 16.03 -.5 +.4 +5.9/CGlenmedeCorFI CI 10.69 NA NA NA MuniInterm MI 10.84 +.8 -.3 +1.6/E QuIntlEq FB 15.24 -2.2 -1.0 +3.5/D SmCpEqAdv SB 31.39 +6.2 +4.3 +9.5/C StratEq LB 24.86 +1.8 +2.3 +12.5/AGoldman SachsBalStratA m TV 11.35 -.8 -1.6 +3.6 CorFIA m CI 10.23 +1.2 -1.3 +1.3 CorFIInstl CI 10.27 +1.2 -1.2 +1.6 CptlGrA m LG 30.48 +2.9 +6.2 +11.6/C CptlGrC m LG 22.59 +2.9 +5.9 +10.7/D CptlGrInstl LG 33.54 +2.9 +6.4 +12.0/C DynMuniIncA m MI 15.74 +1.2 +1.6 +3.5/A DynMuniIncInstl MI 15.74 +1.2 +1.8 +3.8/A EMEqA m EM 20.81 -2.7 -5.5 +7.8/A EMEqInstl EM 22.29 -2.6 -5.4 +8.3/A EnhIncInstl UB 9.41 +.3 +.6 +1.2 EqGrStratA m WS 18.90 -.7 +.3 +8.7 EqGrStratC m WS 18.01 -.8 ... +7.9 EqIncA m LV 36.59 +1.0 -1.6 +4.7/E GlbIncA m IB 12.11 +.3 -.7 +1.6 GlbIncInstl IB 12.09 +.3 -.6 +1.9 GovtIncA m GI 14.41 +1.1 -.7 +.5 GrIncStratA m TV 13.62 -.9 -1.2 +5.2 GrIncStratC m TV 13.29 -1.0 -1.4 +4.4 GrOppsA m MG 22.00 +2.8 +4.3 +7.4/E GrOppsC m MG 15.16 +2.7 +4.0 +6.6/E GrOppsInstl MG 26.07 +2.8 +4.4 +7.8/D GrStratA m IH 15.66 -1.1 -1.1 +6.6 GrStratC m IH 15.60 -1.2 -1.3 +5.8 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2 HYMuniA m HM 9.69 +1.6 +3.1 +6.0/A HYMuniInstl d HM 9.69 +1.6 +3.2 +6.3/A HighYieldA m HY 6.31 -.5 -1.2 +2.7 HighYieldInstl d HY 6.33 -.3 -1.1 +3.0 IncBldrA m CA 22.10 -.6 -1.9 +2.6 IntlEqESGInstl FB 20.45 -2.1 -.8 +3.8/C IntlEqInsA m FB 13.30 -.5 +.4 +8.1/A IntlEqInsIns FB 13.66 -.6 +.4 +8.5/A LgCpGrInsA m LG 32.04 +4.5 +7.0 +13.8/B LgCpGrInsC m LG 28.75 +4.5 +6.6 +13.0/B LgCpGrInsIns LG 33.14 +4.6 +7.1 +14.3/A LgCpValA m LV 15.38 +1.3 -1.7 +3.5/E LgCpValInsA m LV 22.16 +2.4 +1.3 +10.1/A LgCpValInsInstl LV 22.14 +2.4 +1.4 +10.5/A MidCpValA m MV 35.64 +2.6 +1.2 +3.7/E MidCpValInstl MV 36.02 +2.6 +1.4 +4.1/E RlEsttSecInstl SR 15.51 +3.5 -2.5 +3.7/D ShrtDurGovtA m GS 9.80 +.6 +.4 +.3 ShrtDurGovtIns GS 9.77 +.6 +.5 +.6 ShrtDurTxFrIns MS 10.49 +.5 +.8 +1.2/A SmCpEqInsIns SB 28.71 +7.6 +10.3 +12.3/A SmCpValA m SB 58.43 +5.4 +3.8 +10.0/C SmCpValInstl SB 63.16 +5.5 +4.0 +10.5/B TechOppsA m ST 25.83 +5.5 +13.3 +19.3/C TechOppsC m ST 21.38 +5.4 +12.9 +18.4/C USEqInsightsA m LB 48.17 +1.3 +3.3 +10.9 USEqInsightsIns LB 49.68 +1.3 +3.4 +11.4 USTxMgdEqA m LB 23.47 +4.0 +4.9 +10.3/BGoodHavenGoodHaven d MV 24.17 +1.6 -.1 +1.1/EGovernment StreetEq LG 77.01 +3.4 +2.5 +8.5/EGreen CenturyBal d MA 26.56 +1.5 +1.0 +4.1/E Eq d LG 41.94 +3.1 +2.8 +10.4/DGreenspringGreenspring d MA 24.87 +3.8 +2.3 +7.5/AGuggenheimHYA m HY 11.04 -.2 -1.1 +4.8/A InvmGradeBdA m CI 18.44 +.5 -.1 +3.5/A LgCpValA m LV 46.09 +1.6 -.5 +9.0/A MidCpValA m SV 35.83 +4.1 +4.2 +11.4/A MidCpValC m SV 25.85 +4.0 +3.9 +10.5/B StylPlsLgCrA m LB 23.11 +2.8 +1.8 +11.0/A StylPlsMdGrA m MG 46.78 +4.4 +4.8 +9.7/C WldEqIncA m WS 15.43 +1.4 +.6 +6.7/CGuideMarkCorFISvc b CI 9.16 +1.1 -1.5 +.8 EmMktsSvc b EM 16.27 -2.7 -1.4 +8.6/A LgCpCorSvc b LG 18.24 +4.1 +4.3 +9.2/E SmMidCpCorSvc b SB 15.90 +6.2 +6.9 +8.5/D WldexUSSvc b FB 9.65 -.3 +1.5 +4.0/CGuideStone FundsAggresivAllcInv WS 12.39 -.6 +1.2 +7.9 BalAllcInv CA 12.15 ... -.1 +4.1 CnsrvAllcInv XY 11.48 +.2 +.1 +2.7 EqIdxInstl LB 29.86 +.9 +1.5 +10.8 EqIdxInv LB 29.85 +.9 +1.4 +10.5 ExtnddDrBdIns CL 17.15 +1.1 -3.3 +3.2 ExtnddDrBdInv CL 17.15 +1.1 -3.4 +2.9 GrAllcInv AL 12.50 -.2 +.6 +5.7 GrEqInstl LG 27.30 +2.6 +8.4 +13.0 GrEqInv LG 27.20 +2.5 +8.3 +12.7 IntlEqInstl FB 15.52 -3.1 -1.3 +6.0 IntlEqInv FB 15.53 -3.1 -1.3 +5.7 LowDurBdInstl CS 13.29 +.4 +.3 +1.1 LowDurBdInv CS 13.30 +.5 +.3 +.9 MediumDurBdIns CI 14.44 +.9 -1.2 +1.6 MediumDurBdInv CI 14.44 +.9 -1.4 +1.4 SmCpEqInstl SB 19.30 +3.7 +5.1 +8.0 SmCpEqInv SB 19.29 +3.7 +5.0 +7.7 ValEqInstl LV 22.44 -.5 -1.4 +6.9 ValEqInv LV 22.43 -.6 -1.5 +6.6Guinness AtkinsonChinaHK d CH 26.98 +1.5 +1.6 +6.8/C GlbInvtrsInv LB 46.14 +2.7 +2.6 +12.4/AHSBCOppI MG 15.77 +5.3 +10.5 +9.7/CHancock HorizonBrknrdSmCpInv SB 71.43 +5.7 +5.2 +9.9/CHarborBdInstl CI 11.30 +.5 -1.6 +1.7/B CnvrtSecInstl d CV 10.78 +3.3 +5.4 +4.4/D CptlApprecAdmin b LG 75.71 +5.1 +10.9 +15.1/A CptlApprecInstl LG 77.12 +5.1 +11.1 +15.4/A CptlApprecInv b LG 74.29 +5.1 +10.9 +14.9/A HYBdInstl d HY 9.86 -.2 -.5 +3.2/D IntlAdmin b FB 67.27 -.3 -.2 +1.9/E IntlGrInstl FG 15.81 +.7 ... +6.6/B IntlInstl FB 67.47 -.3 -.1 +2.2/E IntlInv b FB 66.83 -.3 -.2 +1.8/E LgCpValInstl LB 15.21 +2.6 +1.9 +12.2/A LgCpValInv b LB 15.33 +2.5 +1.7 +11.8/A MidCpGrInstl MG 11.61 +8.3 +12.6 +11.9/B MidCpValInstl MV 23.56 +3.4 +.1 +6.8/C RlRetInstl IP 9.25 +.1 -.9 +1.3/B SmCpGrInstl SG 15.64 +4.7 +8.5 +9.0/E SmCpValInstl SB 37.92 +6.6 +4.5 +13.7/A SmCpValInv b SB 36.97 +6.5 +4.3 +13.3/AHarding LoevnerEmMktsAdv d EM 58.50 -1.1 -1.2 +8.1 GlbEqAdv d WS 38.18 +.8 +2.7 +11.1 IntlEqInstl d FG 22.87 -1.3 +.4 +7.7HartfordBalA m MA 24.06 +1.6 -.2 +5.6/C BalC m MA 24.04 +1.6 -.4 +4.8/D BalHLSIA MA 31.05 +1.8 +.1 +6.1/B BalHLSIB b MA 31.47 +1.7 ... +5.8/C BalIncA m CA 14.12 +.6 -2.8 +5.6/A BalIncC m CA 13.90 +.5 -3.2 +4.8/B BalIncI CA 14.13 +.6 -2.7 +5.9/A BalIncR3 b CA 14.16 +.6 -2.9 +5.3/A BalIncR4 b CA 14.17 +.6 -2.9 +5.6/A CapAppHLSIA LG 49.86 +3.0 +3.5 +8.2/E CapAppHLSIB b LG 49.11 +3.0 +3.4 +7.9/E ChecksandBalsA m MA 9.55 +2.0 +1.2 +6.3/B ChecksandBalsC m MA 9.47 +1.9 +.8 +5.5/C CnsrvAllcA m CA 10.43 +.3 -.1 +2.6 CorEqA m LG 30.03 +2.7 +4.2 +10.6/D CorEqC m LG 27.48 +2.6 +3.9 +9.8/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 49

CorEqY LG 30.42 +2.7 +4.3 +11.0/D CptlApprecA m LB 39.46 +4.2 +5.1 +8.1/D CptlApprecC m LB 30.62 +4.1 +4.8 +7.3/E CptlApprecI LB 39.63 +4.2 +5.2 +8.4/D CptlApprecR3 b LB 43.43 +4.2 +4.9 +7.8/D CptlApprecR4 b LB 44.75 +4.2 +5.1 +8.1/D CptlApprecY LB 45.83 +4.2 +5.2 +8.5/D DiscpEqHLSIA LG 16.08 +2.7 +4.2 +10.8/D DiscpEqHLSIB b LG 15.89 +2.6 +4.1 +10.5/D DivandGrA m LV 25.66 +1.5 -.1 +9.0/A DivandGrC m LV 24.78 +1.5 -.4 +8.2/B DivandGrHLSIA LV 23.95 +1.6 ... +9.5/A DivandGrHLSIB b LV 23.82 +1.6 -.1 +9.2/A DivandGrI LV 25.55 +1.6 ... +9.3/A DivandGrR3 b LV 25.99 +1.5 -.3 +8.7/B DivandGrR4 b LV 26.17 +1.5 -.1 +9.0/B DivandGrR5 LV 26.28 +1.5 ... +9.3/A DivandGrY LV 26.29 +1.6 ... +9.4/A EmMktsLclDbtI x XP 6.04 -4.9 -4.2 +2.4/B EmMktsLclDbtY x XP 6.00 -4.9 -4.2 +2.4/B EqIncA m LV 19.72 +1.1 -2.5 +8.5/B EqIncC m LV 19.60 +1.1 -2.8 +7.7/C EqIncI LV 19.62 +1.1 -2.4 +8.8/B EqIncR3 b LV 19.73 +1.1 -2.7 +8.1/B EqIncR4 b LV 19.77 +1.1 -2.5 +8.4/B EqIncY LV 19.92 +1.2 -2.3 +8.9/B FltngRtA m BL 8.71 -.2 +1.5 +3.7/B FltngRtC m BL 8.70 -.2 +1.2 +2.9/D FltngRtHiIncA m BL 10.02 -.3 +1.5 +3.9/B FltngRtHiIncC m BL 10.02 -.4 +1.2 +3.1/D FltngRtHiIncI BL 10.03 -.3 +1.6 +4.1/A FltngRtI BL 8.72 -.2 +1.6 +4.0/A FltngRtY BL 8.70 -.1 +1.6 +4.0/A GlbAllAsstA m IH 10.71 +.9 -.2 +5.0/A GlbAllAsstC m IH 10.55 +.9 -.6 +4.2/B GlbCptlApprecA m WS 18.95 +1.1 +.8 +4.7/D GlbCptlApprecC m WS 17.32 +1.1 +.5 +4.0/E GlbCptlApprecI WS 19.54 +1.1 +.9 +5.0/D GlbEqIncA m WS 12.60 -.4 -1.3 +5.1/D GlbGrHLSIA WS 30.16 +3.4 +8.1 +13.2/A GlbGrHLSIB b WS 29.84 +3.4 +8.0 +13.0/A GlbRlAsstY IH 9.70 +.4 +2.9 +3.4/C GrAllcA m AL 12.48 +.2 +1.1 +4.7 GrAllcC m AL 12.26 +.2 +.7 +3.9 GrOppsA m LG 48.24 +8.0 +12.8 +13.4/B GrOppsC m LG 30.97 +8.0 +12.5 +12.5/C GrOppsHLSIA LG 43.43 +8.1 +13.0 +14.0/A GrOppsHLSIB b LG 41.69 +8.1 +13.0 +13.7/B GrOppsI LG 50.39 +8.1 +13.0 +13.6/B GrOppsR4 b LG 50.87 +8.0 +12.8 +13.3/B GrOppsY LG 53.73 +8.1 +13.0 +13.8/B HCA m SH 35.51 +5.1 +5.9 +5.2/B HCC m SH 28.99 +5.0 +5.6 +4.5/B HCHLSIA SH 23.84 +5.1 +6.1 +5.7/A HCI SH 37.26 +5.1 +6.0 +5.5/B HYA m HY 7.25 -.1 -.8 +3.5/C HYC m HY 7.22 -.3 -1.3 +2.7/E HYHLSIA HY 8.13 -.1 -.9 +4.0/B HYHLSIB b HY 7.98 -.3 -1.0 +3.7/C InPlusA m IP 10.43 +.3 -.6 +.9/D InPlusC m IP 10.00 +.3 -.8 +.1/E InPlusI IP 10.62 +.4 -.4 +1.2/B IntlGrA m FG 15.73 +.2 +2.5 +6.4/B IntlOppsA m FB 16.80 -.7 -.9 +4.8/B IntlOppsC m FB 14.64 -.7 -1.3 +4.0/C IntlOppsHLSIA FB 17.31 -.7 -.9 +5.4/A IntlOppsHLSIB b FB 17.51 -.7 -1.0 +5.1/A IntlOppsI FB 16.70 -.7 -.8 +5.1/B IntlOppsR4 b FB 17.37 -.6 -.9 +4.8/B IntlOppsR5 FB 17.53 -.7 -.8 +5.1/A IntlOppsY FB 17.63 -.7 -.8 +5.2/A IntlSmCoA m FR 16.74 -.5 +.2 +7.4/E IntlSmCoY FR 17.05 -.5 +.4 +7.9/D IntlValY FV 17.14 -4.0 -2.8 +7.7/A MidCpA m MG 32.38 +4.6 +7.9 +12.4/A MidCpC m MG 23.68 +4.5 +7.5 +11.5/B MidCpHLSIA MG 43.31 +4.6 +8.0 +12.8/A MidCpHLSIB b MG 42.28 +4.6 +7.9 +12.5/A MidCpI MG 33.28 +4.6 +7.9 +12.6/A MidCpR3 b MG 35.96 +4.6 +7.7 +12.0/B MidCpR4 b MG 37.30 +4.6 +7.8 +12.3/A MidCpR5 MG 38.28 +4.6 +8.0 +12.7/A MidCpValA m MB 15.92 +3.6 +1.3 +5.9/D MidCpValHLSIA MB 12.80 +3.7 +1.6 +6.4/D MidCpValHLSIB b MB 12.68 +3.6 +1.4 +6.1/D MidCpY MG 38.62 +4.6 +8.0 +12.8/A ModAllcA m MA 12.14 +.2 +.5 +4.1 ModAllcC m MA 11.91 +.1 +.1 +3.3 MuniOppsA m MI 8.50 +.8 ... +2.7/B MuniOppsC m MI 8.51 +.9 -.3 +1.9/C MuniOppsI MI 8.52 +.9 +.1 +3.0/A MuniRlRetA m MI 9.15 +.5 -.1 +2.5/B QualityValueA m LV 20.32 +1.0 -.3 +5.8/E SchrEMEqA m EM 16.09 -3.5 -3.5 +7.5/B SchrEMEqI EM 16.07 -3.5 -3.4 +7.7/A SchrInStkI FB 13.23 -.2 -.1 +5.3/A SchrUSSCOpI SG 28.29 +5.0 +3.9 +10.4/D SchrUSSMCOpI MB 14.88 +3.6 +.5 +9.5/B ShrtDurA m CS 9.74 +.2 +.1 +1.4/B ShrtDurC m CS 9.74 +.2 -.3 +.6/D ShrtDurI CS 9.75 +.2 +.1 +1.6/A SmCoA m SG 23.65 +8.7 +12.1 +7.5/E SmCoHLSIA SG 22.99 +8.9 +12.6 +8.1/E SmCoHLSIB b SG 21.34 +8.9 +12.5 +7.8/E SmCpCorA m SB 14.62 +7.2 +6.7 +7.3/D SmCpGrA m SG 60.73 +7.2 +8.7 +10.6/D SmCpGrHLSIA SG 35.00 +7.3 +8.9 +11.2/C SmCpGrHLSIB b SG 34.04 +7.2 +8.8 +10.9/C SmCpGrI SG 62.80 +7.3 +8.9 +10.9/C SmCpGrY SG 66.12 +7.3 +8.9 +11.1/C SmMidCpEqHLSIA SB 9.19 +6.0 +4.3 +8.2/D StkHLSIA LB 81.34 +2.1 +2.2 +10.0/B StkHLSIB b LB 81.23 +2.1 +2.1 +9.7/C StratIncA x MU 8.58 -.5 -.8 +3.9/A StratIncC x MU 8.62 -.5 -1.2 +3.1/B StratIncI x MU 8.61 -.5 -.7 +4.1/A TtlRetBdA m CI 10.12 +.4 -1.6 +1.6/B TtlRetBdC m CI 10.18 +.3 -1.9 +.9/D TtlRetBdHLSIA CI 11.16 +.5 -1.4 +2.1/A TtlRetBdHLSIB b CI 11.08 +.4 -1.5 +1.9/B TtlRetBdY CI 10.25 +.4 -1.4 +2.0/A USGovtSecHLSIA CI 10.15 +.5 -.6 +.7/E USGovtSecHLSIB b CI 10.12 +.4 -.8 +.5/E UltrShrtBdHLSIA UB 10.11 +.2 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.2 +.4 +.5/E ValHLSIA LV 15.95 +1.3 -.6 +7.0/C ValHLSIB b LV 15.91 +1.2 -.7 +6.8/D WldBdA m IB 10.59 +.7 +1.1 +1.5/D WldBdC m IB 10.40 +.6 +.9 +.7/E WldBdI IB 10.65 +.6 +1.2 +1.7/C WldBdY IB 10.68 +.6 +1.2 +1.8/CHeartlandSelValInv m MV 28.99 +2.9 +3.2 +8.8/B ValInv m SV 43.51 +4.8 +5.7 +6.6/E ValPlusInv m SV 35.57 +6.7 +6.9 +8.5/DHennessyCrnrstnGrInv b SB 24.42 +3.9 +1.1 +7.1/E CrnrstnLgGrInv b LV 12.29 +2.9 +.2 +7.1/C CrnrstnMC30Ins MB 20.42 +5.4 +.8 +5.8/D CrnrstnMC30Inv b MB 19.85 +5.4 +.6 +5.5/D CrnrstnValInv b LV 19.74 +1.5 +.3 +9.2/A EqandIncInstl MA 14.90 +.8 -1.0 +4.9 EqandIncInv b MA 15.78 +.8 -1.2 +4.5 FocInstl MG 91.44 +3.3 +.8 +8.6/D FocInv b MG 88.96 +3.3 +.7 +8.2/D GasUtilityInv b SU 28.52 +1.4 -2.5 +2.3/D JapanInstl JS 36.89 +1.7 +3.0 +15.4/A JapanInv b JS 35.84 +1.7 +2.9 +15.0/B SmCpFinclInv b SF 25.63 +5.2 +6.3 +15.0/B TtlRetInv b MA 13.30 +.6 -1.2 +7.2/AHighlandFIA m CI 12.73 +.5 -.2 +2.3/A GlbAllcA m IH 8.64 +1.3 +4.2 -1.2/E PremGrEqA m LG 28.03 +5.1 +3.7 +10.5/DHodgesRetail m MG 50.90 +6.4 +2.7 +12.1/B SmCpRetail m SB 21.02 +6.1 +8.5 +6.4/EHomesteadShrtTrmBd CS 5.18 +.3 +.6 +1.3/B ShrtTrmGovtSec GS 5.13 +.3 +.1 +.4/B SmCoStk SB 43.64 +2.7 -1.1 +6.8/E StkIdx LB 20.52 +3.1 +2.5 +10.6/B Val LV 54.74 +1.7 -.9 +9.2/AHood RiverSmCpGrInstl d SG 41.50 +9.0 +9.9 +11.9/CHotchkis & WileyDiversValInstl LV 18.67 +.4 -.9 +7.8/C HYA m HY 11.84 -.3 -.5 +4.2/B HYI d HY 11.91 -.3 -.4 +4.4/A LgCpValA m LV 33.19 +.1 -.7 +8.0/B LgCpValI LV 33.39 +.1 -.7 +8.3/B MidCpValA m MV 39.07 +2.5 +5.5 +5.4/D MidCpValI MV 39.71 +2.5 +5.7 +5.6/D SmCpValA m SV 63.64 +4.3 +5.9 +6.2/E SmCpValI SV 64.02 +4.3 +6.0 +6.5/E ValOppsA m XM 30.21 +.9 +2.5 +7.8/B ValOppsIns XM 30.19 +1.0 +2.6 +8.1/BHussmanStratGr d NE 6.44 -1.2 +2.7 -9.1/E StratTtlRet d TV 11.92 +.3 -.7 +1.7/EICMSmCo SB 35.42 +7.8 +7.1 +14.7/AICONEmMktsS EM 16.86 -1.8 +3.1 +5.5/C EngyS EE 13.01 +2.8 +1.5 -2.2/C HCS SH 17.08 +3.1 +4.6 +2.8/B InfrmatnTechS ST 16.91 +8.1 +6.9 +17.0/D NatrlResS SN 16.49 +1.2 +3.1 +5.5/BINVESCOAmericanValA m MV 39.08 +1.6 +5.4 +5.2/E AmericanValC m MV 32.14 +1.5 +5.0 +4.4/E AsiaPacGrA m PJ 34.29 -.2 -3.1 +5.6/E AsiaPacGrC m PJ 31.53 -.3 -3.4 +4.8/E BalRkAllcA m IH 10.98 +1.6 +1.3 +4.6/B BalRkAllcC m IH 10.47 +1.6 +1.1 +3.9/C BalRkAllcR5 IH 11.16 +1.6 +1.5 +5.0/B BalRkAllcY IH 11.15 +1.6 +1.5 +4.9/B ChtrA m LB 18.22 +2.0 +.9 +4.9/E ChtrC m LB 17.10 +1.8 +.6 +4.1/E ComStkA m LV 27.04 +1.4 +1.0 +8.7/B ComStkC m LV 27.01 +1.3 +.7 +7.9/C CorpBdA m TW 7.08 ... -2.8 +3.0/B CorpBdC m TW 7.13 ... -3.2 +2.2/D DivIncA m LV 22.99 +.2 -5.3 +6.6/D DivIncInv b LV 23.20 +.2 -5.3 +6.5/D DiversDivA m LV 19.70 -.2 -2.8 +5.8/E DiversDivC m LV 19.44 -.2 -3.1 +5.1/E DiversDivInv b LV 19.68 -.2 -2.8 +5.9/E DvlpngMktsA m EM 33.84 -5.5 -10.1 +4.7/D DvlpngMktsC m EM 32.95 -5.6 -10.3 +3.9/D EndeavorA m MB 19.75 +1.6 -1.7 +6.9/C EngyA m EE 26.87 +3.7 +6.8 -5.1/D EngyC m EE 22.97 +3.6 +6.4 -5.8/D EngyInv b EE 26.75 +3.7 +6.7 -5.1/D EqWtSP500A m LB 60.88 +2.3 +1.5 +9.0/C EqWtSP500C m LB 58.28 +2.2 +1.3 +8.3/D EqWtSP500Y LB 61.49 +2.3 +1.6 +9.3/C EqandIncA m MA 10.88 +.7 -.4 +6.5/B EqandIncC m MA 10.67 +.7 -.7 +5.7/C EuropeanGrA m ES 39.33 -1.1 -4.7 +3.7/C EuropeanGrC m ES 36.55 -1.2 -4.9 +2.9/D EuropeanGrInv b ES 39.23 -1.1 -4.6 +3.7/B EuropeanSmCoA m ES 16.15 -2.2 -2.6 +10.7/A Exch LV 583.92 +.2 +2.4 +6.7/D FltngRtA m BL 7.58 +.2 +1.9 +3.6/B FltngRtC m BL 7.54 +.1 +1.6 +3.1/D GlbCorEqA m WS 16.04 -.2 -1.0 +6.1/D GlbCorEqC m WS 15.24 -.2 -1.3 +5.3/D GlbGrA m WS 31.32 -.4 -2.1 +3.6/E GlbLwVlEqYldA m WS 14.24 +3.2 +3.0 +4.4/E GlbRlEsttA m GR 13.37 +.9 -.7 +3.2/C GlbSmMidCpGrA m SW 19.55 +1.0 -1.3 +4.3/E GldPrcMtlsA m SP 3.78 ... -9.1 +1.9/E GldPrcMtlsInv b SP 3.81 +.3 -8.9 +1.9/E GrAllcA m AL 15.98 -.3 -.4 +5.3 GrAllcC m AL 15.79 -.4 -.8 +4.5 GrandIncA m LV 26.77 +.5 -.4 +8.6/B GrandIncC m LV 26.43 +.5 -.7 +7.8/C HCA m SH 36.35 +4.1 +2.2 -1.5/E HCInv b SH 36.36 +4.1 +2.2 -1.5/E HYA m HY 4.07 -.1 -.8 +2.9/D HYC m HY 4.06 -.1 -1.1 +2.1/E HYInv b HY 4.07 -.1 -.8 +2.9/D HYMuniA m HM 10.03 +1.6 +.9 +5.2/A HYMuniC m HM 10.00 +1.5 +.5 +4.5/C HYR5 HY 4.06 -.1 -.7 +3.2/D IntermTrmMnIncA m MI 11.01 +.9 -.2 +2.4/B IntlAllcA m FB 11.74 -3.4 -3.8 +3.2 IntlGrA m FG 34.74 -2.4 -4.2 +2.1/E IntlGrC m FG 31.88 -2.4 -4.5 +1.3/E IntlGrR5 FG 35.30 -2.4 -4.1 +2.4/E IntlSmCoA m FQ 18.57 -3.4 -3.9 +7.2/D LtdTrmMnIncA m MS 11.20 +.6 -.2 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.7 -.1 +1.2/A MidCpCorEqA m MB 21.20 +2.5 -1.5 +4.9/E MidCpCorEqC m MB 12.53 +2.5 -1.9 +4.1/E MidCpCorEqR b MB 20.29 +2.5 -1.6 +4.6/E MidCpGrA m MG 40.81 +4.9 +8.1 +7.3/E MidCpGrC m MG 30.48 +4.8 +7.8 +6.5/E ModAllcA m MA 13.49 -.1 -.6 +4.3 ModAllcC m MA 13.37 -.2 -.8 +3.5 MuniIncA m ML 13.23 +1.2 ... +3.2/B NYTxFrIncA m MY 15.36 +1.1 -.2 +2.5/C PETxFrIncA m MP 16.15 +1.1 ... +2.9/B QualIncA m CI 11.61 +.7 -1.4 +1.1/D RlEsttA m SR 20.63 +3.2 -2.8 +5.2/B RlEsttC m SR 20.50 +3.2 -3.1 +4.4/C SP500IdxA m LB 29.59 +3.0 +2.5 +10.6/B SP500IdxC m LB 28.53 +3.0 +2.1 +9.8/C SP500IdxY LB 29.96 +3.1 +2.6 +10.9/A SelCoA m SB 18.68 +.9 -.6 +8.1/D SelCoC m SB 15.69 +.8 -.9 +7.3/D ShTBdA m CS 8.50 +.3 +.1 +1.3/B ShTBdC b CS 8.49 +.1 -.2 +.9/C SmCpDiscvA m SG 10.69 +6.4 +10.7 +8.6/E SmCpEqA m SB 16.16 +5.7 +5.3 +6.2/E SmCpGrA m SG 41.16 +6.4 +10.3 +12.0/B SmCpGrInv b SG 43.26 +6.4 +10.3 +12.0/B SmCpGrR b SG 38.11 +6.4 +10.2 +11.7/C SmCpGrR5 SG 46.43 +6.5 +10.5 +12.4/B SmCpValA m SV 19.15 +3.3 +1.0 +7.2/D SmCpValC m SV 13.72 +3.2 +.6 +6.4/E SummitP b LG 21.64 +4.5 +8.7 +13.0/B TechA m ST 49.60 +5.6 +12.1 +14.5/E TechInv b ST 49.32 +5.6 +12.2 +14.6/E TechSectA m ST 24.80 +5.6 +12.3 +14.4/E USGovtA m GI 8.66 +.6 -1.0 +.5/BIVAIntlA m FQ 17.47 -2.0 -2.0 +3.6/E IntlI d FQ 17.51 -2.0 -1.8 +3.8/E WldwideA m IH 18.70 -.7 -.9 +4.4/B WldwideC m IH 18.27 -.8 -1.2 +3.6/C WldwideI d IH 18.77 -.7 -.8 +4.6/BIntrepidCptlInv m MA 11.73 +.3 -2.1 +3.2/E EnduranceInv m SV 13.94 +.3 -1.5 +.9/E361MgdFutsStratI FF 11.54 +.7 -1.5 -1.4/B MgdFutsStratInv b FF 11.36 +.7 -1.6 -1.7/BInvestEdBal m MA 11.78 +1.4 +1.1 +5.4/C Cnsrv m CA 10.73 +1.1 +.5 +3.0/E Gr m AL 12.81 +1.6 +1.6 +6.9/CIronBridgeSMIDCp MG 12.43 +5.9 +9.4 +10.0/C SmCp SG 18.83 +6.7 +10.0 +9.5/DIronclad FundsMgdRk d XR 10.84 +1.7 +6.4 +3.1/DIvyAsstStratA m IH 24.50 +1.1 +2.7 +.6/E AsstStratB m IH 22.97 +1.1 +2.4 -.2/E AsstStratC m IH 23.14 +1.0 +2.4 -.1/E AsstStratI IH 24.83 +1.1 +2.8 +.9/E AsstStratR b IH 24.20 +1.1 +2.6 +.3/E AsstStratY b IH 24.57 +1.1 +2.7 +.6/E BalA m MA 25.42 +3.0 +2.3 +3.9/E BalB m MA 25.11 +3.0 +1.9 +3.1/E BalC m MA 25.20 +2.9 +1.9 +3.1/E CorEqA m LG 15.43 +4.1 +5.5 +8.3/E CorEqC m LG 13.24 +4.1 +5.2 +7.5/E CundillGlbValA m WS 18.15 -1.6 -4.0 +2.7/E EmMktsEqA m EM 20.01 -3.2 -5.0 +5.5/C EmMktsEqC m EM 17.16 -3.3 -5.2 +4.7/D EmMktsEqI EM 20.67 -3.3 -4.9 +5.9/C EmMktsEqY b EM 20.40 -3.3 -5.0 +5.5/C EngyA m EE 13.37 +3.5 +8.0 -2.4/C EngyC m EE 12.39 +3.4 +7.6 -3.0/C EuropeanOppsA m ES 33.04 -1.2 +1.2 +3.6/C EuropeanOppsI ES 33.37 -1.1 +1.3 +4.1/B GlbBdA m MU 9.61 -.2 -.9 +1.9/D GlbBdI MU 9.61 ... -.8 +2.2/D GlbGrA m WS 48.46 +2.3 +6.5 +7.2/C GlbGrI WS 49.47 +2.3 +6.6 +7.6/B GlbIncAllcA m IH 15.44 +.4 -.8 +3.3/D GlbIncAllcI IH 15.58 +.4 -.7 +3.6/C HiIncA m HY 7.48 +.4 +1.5 +4.6/A HiIncB m HY 7.48 +.3 +1.2 +3.8/B HiIncC m HY 7.48 +.3 +1.3 +3.8/B HiIncI HY 7.48 +.4 +1.6 +4.8/A HiIncY b HY 7.48 +.4 +1.6 +4.6/A IntlCorEqA m FB 20.08 -2.1 -.7 +3.4/D IntlCorEqC m FB 17.84 -2.1 -1.0 +2.7/D IntlCorEqI FB 20.21 -2.1 -.6 +3.7/C IntlCorEqY b FB 20.22 -2.1 -.7 +3.5/D LgCpGrA m LG 23.97 +5.2 +10.2 +13.4/B LgCpGrC m LG 19.94 +5.1 +9.8 +12.6/C LgCpGrI LG 25.19 +5.2 +10.3 +13.7/B LtdTrmBdA m CS 10.64 +.3 -.6 +.8/C LtdTrmBdC m CS 10.64 +.3 -.9 +.1/E LtdTrmBdI CS 10.64 +.4 -.5 +1.1/B MgdIntlOppsA m FB 11.83 -1.3 -.5 +3.8/C MicroCpGrA m SG 29.82 +11.2 +18.0 +8.2/E MidCpGrA m MG 25.44 +5.6 +11.0 +10.4/B MidCpGrC m MG 21.65 +5.6 +10.7 +9.6/C MidCpGrI MG 27.41 +5.7 +11.2 +10.7/B MidCpGrR b MG 24.80 +5.6 +10.9 +10.0/C MidCpGrY b MG 26.58 +5.6 +11.0 +10.4/B MuniBdA m MI 11.70 +.7 -.1 +2.0/C MuniHiIncA m HM 5.06 +1.0 +1.1 +2.8/E MuniHiIncC m HM 5.06 +.9 +.7 +2.1/E MuniHiIncI HM 5.06 +1.0 +1.2 +3.0/E NaturalResA m SN 15.66 +.8 -.1 -1.9/E NaturalResI SN 16.40 +.9 +.2 -1.4/D SciAndTechA m ST 70.21 +9.4 +10.4 +10.1/E SciAndTechC m ST 60.32 +9.3 +10.1 +9.3/E SciAndTechY b ST 74.05 +9.4 +10.5 +10.1/E SciandTechI ST 77.24 +9.4 +10.5 +10.4/E SciandTechR b ST 68.40 +9.3 +10.3 +9.7/E SecCrBdA m CI 10.51 +.5 -1.3 +2.0/A SecReEsSecsA m SR 23.33 +3.1 -3.5 +3.8/C SecReEsSecsY b SR 23.36 +3.1 -3.4 +4.0/C SmCpGrA m SG 19.87 +6.3 +11.5 +13.6/A SmCpGrC m SG 15.95 +6.2 +11.2 +12.9/B SmCpGrInstl SG 25.99 +6.3 +11.6 +14.0/A SmCpGrY b SG 24.54 +6.3 +11.5 +13.8/A SmCpValA m SB 20.29 +7.5 +6.8 +13.7/A TxMgdEqA m LG 27.08 +4.5 +9.7 +11.9/C ValA m LV 24.22 +3.9 +1.9 +6.1/DJPMorganCATaxFrBdA m MF 10.67 +1.0 -.2 +1.7/D CATaxFrBdC m MF 10.58 +.9 -.4 +1.1/E CATaxFrBdI MF 10.44 +1.0 -.2 +1.7/D CPBondA m CI 8.07 +.6 -1.5 +1.6/B CPBondC m CI 8.11 +.5 -1.9 +.9/D CPBondI CI 8.06 +.6 -1.4 +1.8/B CPBondR6 CI 8.07 +.6 -1.4 +1.9/A CoreBondA m CI 11.31 +.7 -1.4 +1.2/C CoreBondC m CI 11.38 +.6 -1.7 +.6/E CoreBondI CI 11.30 +.7 -1.3 +1.5/C CoreBondR5 CI 11.28 +.7 -1.3 +1.5/B CoreBondR6 CI 11.31 +.7 -1.2 +1.6/B DiversiedA m MA 17.51 +.6 -.7 +5.4/C DiversiedI MA 17.62 +.6 -.5 +5.6/C DiversiedL MA 17.59 +.6 -.5 +5.9/B DynamicSmCpGrA m SG 26.55 +8.8 +14.7 +17.2/A DynamicSmCpGrI SG 30.41 +8.8 +14.9 +17.5/A EmMktsDebtA m EB 7.85 -1.2 -4.2 +3.6/C EmMktsDebtI EB 7.87 -1.1 -4.1 +3.9/C EmMktsEqA m EM 27.71 -2.2 -4.8 +8.5/A EmMktsEqC m EM 26.88 -2.2 -5.0 +8.0/A EmMktsEqI EM 28.38 -2.2 -4.7 +8.8/A EmMktsEqL EM 28.58 -2.2 -4.7 +8.9/A EqIncA m LV 16.95 +2.1 -.4 +9.1/A EqIncI LV 17.24 +2.1 -.2 +9.3/A EquityIndexA m LB 41.83 +3.1 +2.5 +10.7/B EquityIndexC m LB 41.42 +3.0 +2.3 +10.0/B EquityIndexI LB 41.89 +3.1 +2.6 +11.0/A GovernmentBondI GI 10.26 +.7 -1.1 +.8/A GrowthAdvtgA m LG 21.73 +5.9 +10.5 +14.3/A GrowthAdvtgI LG 22.35 +5.9 +10.5 +14.6/A GrowthAndIncA m LV 50.30 +1.8 +.4 +9.1/A HighYieldA m HY 7.17 -.1 -.5 +3.4/C HighYieldC m HY 7.18 -.1 -.9 +2.8/D HighYieldI HY 7.20 -.2 -.6 +3.5/C HighYieldR5 HY 7.22 -.1 -.4 +3.6/C HighYieldR6 HY 7.21 -.1 -.4 +3.7/C IntermTxFrBdA m MI 10.81 +.7 -.5 +1.4/E IntermTxFrBdI MI 10.62 +.8 -.5 +1.7/D IntlEqA m FB 17.62 -1.9 -2.3 +4.0/C IntlEqI FB 17.90 -1.9 -2.2 +4.2/B IntlRsrchEnhEqA m FB 18.45 -2.4 -1.6 +4.0/C IntlRsrchEnhEqI FB 18.67 -2.4 -1.5 +4.3/B IntlValueA m FV 13.81 -4.0 -3.5 +2.0/D IntlValueI FV 14.14 -3.9 -3.4 +2.3/D IntlValueL FV 14.08 -3.9 -3.4 +2.5/D IntrepidAmrA m LB 41.59 +3.5 +4.2 +9.9/B IntrepidAmrI LB 42.79 +3.6 +4.3 +10.2/B IntrepidErpnA m ES 26.05 -1.3 -2.0 +2.5/D IntrepidErpnI ES 26.56 -1.3 -1.9 +2.8/D IntrepidErpnL ES 26.79 -1.3 -1.9 +3.0/C IntrepidGrR5 LG 59.67 +5.0 +6.7 +13.5/B IntrepidGrowthA m LG 59.46 +5.0 +6.5 +13.0/B IntrepidGrowthI LG 60.40 +5.0 +6.6 +13.3/B IntrepidIntlA m FB 21.72 -1.9 -1.5 +3.7/C IntrepidIntlI FB 22.59 -1.8 -1.4 +4.0/C IntrepidMidCapA m MB 22.96 +2.4 +1.8 +6.7/C IntrepidMidCapC m MB 19.40 +2.3 +1.6 +6.1/D IntrepidMidCapI MB 24.22 +2.4 +1.9 +7.0/C IntrepidValueA m LV 35.16 +2.6 +2.5 +7.1/C IntrepidValueI LV 35.35 +2.6 +2.6 +7.3/C IntrepidValueR5 LV 35.46 +2.7 +2.7 +7.5/C InvCnsrvGrA m CA 12.70 +.9 -.1 +3.6/D InvCnsrvGrC m CA 12.63 +.7 -.3 +3.0/E InvCnsrvGrI CA 12.77 +.8 ... +3.9/C InvGrIncA m AL 17.57 +1.4 +1.1 +6.6/C InvGrIncC m AL 17.05 +1.4 +.9 +6.0/D InvGrIncI AL 17.30 +1.5 +1.3 +6.9/B InvestorBalA m MA 15.43 +1.2 +.5 +5.3/C InvestorBalC m MA 15.17 +1.1 +.2 +4.7/D InvestorBalI MA 15.46 +1.2 +.6 +5.5/C InvestorGrowthA m XM 21.00 +1.7 +1.5 +8.2/B InvestorGrowthC m XM 19.62 +1.6 +1.3 +7.6/C InvestorGrowthI XM 21.45 +1.7 +1.6 +8.5/A LCapGrA m LG 42.04 +5.2 +11.8 +14.5/A LCapGrI LG 42.44 +5.2 +11.9 +14.7/A LargeCapValueA m LV 15.29 +.3 -2.9 +10.1/A LargeCapValueI LV 15.04 +.3 -2.8 +10.2/A LtdDurBdA m CS 9.98 +.3 +.4 +1.0/C LtdDurBdI CS 9.98 +.3 +.5 +1.2/B LtdDurBdR6 CS 9.99 +.3 +.5 +1.4/B MCapValA m MB 39.01 +.7 -1.0 +6.3/D MCapValC m MB 37.47 +.6 -1.2 +5.7/D MCapValI MB 39.46 +.7 -.9 +6.5/C MCapValL MB 39.96 +.7 -.8 +6.8/C MidCapEquityI MG 52.45 +2.8 +3.2 +8.0/D MidCapGrowthA m MG 31.21 +4.8 +7.1 +8.8/C MidCapGrowthC m MG 24.68 +4.8 +6.9 +8.3/D MidCapGrowthI MG 35.86 +4.9 +7.3 +9.1/C MktExpnEnhIdxA m SB 11.88 +6.0 +4.9 +11.0/B MktExpnEnhIdxI SB 12.04 +6.0 +5.0 +11.3/B MortgBackedScA m CI 11.24 +.7 -.5 +1.5/B MortgBackedScI CI 10.96 +.7 -.4 +1.8/B MortgBackedScR6 CI 10.95 +.7 -.4 +1.9/A MunicipalIncA m MI 9.51 +.7 -.8 +1.7/D MunicipalIncI MI 9.44 +.7 -.7 +1.9/C NYTxFrBdA m MN 6.69 +.7 -.6 +1.3/E NYTxFrBdC m MN 6.69 +.8 -.8 +.7/E NYTxFrBdI MN 6.72 +.7 -.5 +1.5/D RealtyIncomeL SR 12.85 +2.9 -3.0 +3.3/D RsrchMktNetrlL NE 15.19 +.3 +.5 +.6/D ScapEqA m SB 52.32 +5.1 +5.4 +11.6/A ScapEqC m SB 39.06 +5.0 +5.2 +11.1/B ScapEqI SB 60.38 +5.1 +5.5 +11.9/A ScapEqR5 SB 60.54 +5.1 +5.6 +12.2/A ShDurBdA m CS 10.68 +.4 -.1 +.2/E ShDurBdI CS 10.69 +.3 -.1 +.5/D ShDurBdR6 CS 10.69 +.4 ... +.8/C SmallCapCoreR5 SB 58.01 +7.0 +8.9 +11.3/B SmallCapGrowthA m SG 18.45 +8.8 +14.7 +17.1/A SmallCapGrowthI SG 20.34 +8.8 +14.9 +17.4/A SmallCapGrowthL SG 20.94 +8.8 +14.9 +17.6/A SmallCapValueA m SV 30.76 +7.0 +6.4 +9.4/C SmallCapValueI SV 32.62 +7.0 +6.6 +9.7/C SmallCapValueR5 SV 32.64 +7.0 +6.6 +9.8/C SmallCapValueR6 SV 32.68 +7.0 +6.6 +9.9/B SmtRetr2020A m TE 19.56 +.7 -.5 +4.6/C SmtRetr2020I TE 19.63 +.7 -.5 +4.7/C SmtRetr2020R5 TE 19.66 +.7 -.4 +4.8/C SmtRetr2030A m TH 21.28 +.9 -.2 +5.8/D SmtRetr2030I TH 21.34 +.9 -.1 +5.9/C SmtRetr2030R5 TH 21.39 +.9 -.1 +6.1/C SmtRetr2040A m TJ 22.47 +1.0 -.1 +6.6/D SmtRetr2040I TJ 22.54 +1.0 -.1 +6.8/D SmtRetr2040R5 TJ 22.60 +1.0 ... +6.9/D SmtRetrIncI RI 18.42 +.7 -.6 +3.8/B SmtRetrIncR5 RI 18.46 +.7 -.5 +3.9/A TaxAwareEqI LG 34.31 +3.8 +2.7 +10.7/D TaxAwrRlRetI MS 9.38 +.4 +.2 +2.0/A TaxFreeBondA m ML 11.83 +1.1 -.6 +2.5/D TaxFreeBondI ML 11.78 +1.1 -.5 +2.7/C USEquityA m LB 16.55 +2.9 +2.0 +9.7/C USEquityC m LB 16.04 +2.8 +1.7 +9.1/C USEquityI LB 16.59 +2.9 +2.1 +9.9/B USEquityL LB 16.61 +2.8 +2.1 +10.0/B USEquityR5 LB 16.62 +2.9 +2.2 +10.1/B USLCpCrPlsA m LB 30.21 +3.4 +2.1 +8.9/C USLCpCrPlsC m LB 28.77 +3.3 +1.9 +8.4/D USLCpCrPlsI LB 30.61 +3.4 +2.2 +9.2/C USLCpCrPlsR5 LB 30.75 +3.4 +2.2 +9.4/C USRsrchEnhEqI LB 28.65 +2.9 +1.5 +8.3/D USRsrchEnhEqL LB 28.60 +2.9 +1.4 +8.3/D USRsrchEnhEqR6 LB 28.62 +2.9 +1.5 +8.5/D USSmallCompI SB 19.99 +7.1 +6.9 +9.3/C USSmallCompL SB 19.98 +7.1 +7.0 +9.5/C ValueAdvtgA m LV 35.22 +.9 -1.7 +6.7/D ValueAdvtgC m LV 35.05 +.8 -1.9 +6.2/D ValueAdvtgI LV 35.43 +.9 -1.6 +6.9/D ValueAdvtgL LV 35.44 +.9 -1.6 +7.2/CJames AdvantageBalGldRnR b CA 23.63 +1.4 -1.6 +1.5/EJanus HendersonBalancedC m MA 33.52 +2.9 +3.1 +7.0/A BalancedS b MA 33.83 +3.0 +3.3 +7.5/A BalancedT MA 33.89 +3.0 +3.4 +7.8/A ContrarianT MB 20.62 +6.2 +9.2 +3.8/E EnterpriseS b MG 123.58 +5.3 +7.9 +13.3/A EnterpriseT MG 126.31 +5.3 +8.0 +13.6/A EuropeanFocusA m ES 32.71 -4.2 -5.7 -2.8/E EuropeanFocusC m ES 30.65 -4.2 -6.0 -3.6/E FlexibleBondT CI 10.06 +.5 -1.7 +1.0/D FortyA m LG 34.50 +4.3 +9.3 +13.6/B FortyS b LG 33.22 +4.3 +9.2 +13.5/B GlobalEqIncA m FV 7.54 -3.3 -4.2 +3.7/B GlobalEqIncC m FV 7.48 -3.4 -4.5 +2.9/C GlobalLifeSciT SH 59.07 +4.1 +8.1 +1.9/C GlobalResearchS b WS 82.85 +2.1 +3.7 +6.4/C GlobalResearchT WS 81.69 +2.1 +3.8 +6.7/C GlobalSelectT WS 17.18 +1.0 +1.9 +6.9/C GlobalTechT ST 34.63 +6.0 +12.9 +22.2/A GrowthAndIncT LB 55.86 +3.8 +1.8 +12.2/A High-YieldT HY 8.21 ... -.8 +3.9/B MidCapValueS b MV 17.06 +2.4 +.1 +8.7/B MidCapValueT MV 16.94 +2.4 +.2 +9.0/B OverseasS b FB 32.89 -1.8 +.7 +.6/E OverseasT FB 32.92 -1.8 +.9 +.8/E ResearchT LG 49.06 +4.9 +5.7 +10.2/D Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.88 +4.1 +1.1 +10.9/B SmallCapValueT SV 23.17 +4.1 +1.0 +10.7/B VITBalInstl MA 35.01 +3.0 +3.4 +7.9/A VITEntrprsInstl MG 76.56 +5.6 +8.4 +14.5/A VITFlexBdInstl CI 11.49 +.5 -1.7 +1.0/D VITFortyInstl LG 43.76 +4.6 +10.1 +14.4/A VITGlRsrchInstl WS 53.15 +2.1 +3.8 +6.8/C VITOvrsInstl FB 32.32 -1.7 +1.1 +1.0/E VITRsrchInstl LG 38.61 +4.9 +5.8 +9.9/E VentureT SG 84.41 +7.0 +10.5 +11.3/CJensenQualGrI LG 48.14 +2.8 +3.4 +12.7/B QualGrJ b LG 48.11 +2.7 +3.3 +12.4/CJohn HancockAbsRetCcyI CR 9.01 -2.2 -6.0 +2.4/B AbsRetCcyR6 CR 9.10 -2.2 -6.0 +2.5/B BalA m MA 20.37 +1.7 -.1 +5.5/C BalC m MA 20.32 +1.6 -.4 +4.8/D BalI MA 20.36 +1.7 +.1 +5.9/C BdA m CI 15.42 +.3 -1.7 +1.9/B BdC m CI 15.42 +.3 -2.0 +1.1/D BdI CI 15.42 +.4 -1.6 +2.2/A BdR6 CI 15.44 +.4 -1.6 +2.3/A CATxFrIncA m MC 10.72 +1.2 -.5 +3.0/C ClassicValA m LV 33.50 -.9 -.7 +8.9/B ClassicValC m LV 32.93 -1.0 -1.1 +8.1/B ClassicValI LV 33.57 -.9 -.7 +9.2/A CorBd1 b CI 12.67 +.6 -1.8 +1.0/D CptlAprc1 b LG 17.75 +5.1 +11.1 +15.4/A CptlAprcNAV LG 17.79 +5.1 +11.0 +15.4/A DiscpValA m LV 22.34 +.4 -.8 +7.6/C DiscpValC m LV 21.01 +.3 -1.1 +6.8/D DiscpValI LV 21.68 +.4 -.7 +7.8/C DiscpValI2 LV 21.68 +.4 -.7 +7.8/C DiscpValMCA m MB 22.60 +1.3 +.7 +8.7/B DiscpValMCC m MB 22.64 +1.3 +.4 +7.9/B DiscpValMCI MB 23.48 +1.3 +.7 +9.0/B DiscpValMCR2 b MB 23.38 +1.3 +.6 +8.5/B DiscpValMCR6 MB 23.48 +1.4 +.8 +9.1/B DiscpValR4 b LV 21.68 +.4 -.8 +7.7/C DiscpValR5 LV 21.71 +.4 -.7 +7.9/C DiscpValR6 LV 21.71 +.4 -.7 +8.0/C EmMktsA m EM 11.68 -3.6 -3.5 +5.4/C EmMktsI EM 11.67 -3.6 -3.3 +5.7/C EmMktsNAV EM 11.67 -3.6 -3.3 +5.8/C EqInc1 b LV 20.21 +.8 -.8 +8.2/B FdmtlLgCpCorA m LB 49.02 +2.9 +.4 +10.4/B FdmtlLgCpCorC m LB 43.64 +2.8 +.1 +9.6/C FdmtlLgCpCorI LB 51.20 +2.9 +.5 +10.7/B FinclIndsA m SF 20.23 +1.0 +1.3 +9.1/C FltngRtIncA m BL 8.45 ... +1.6 +2.5/E FltngRtIncC m BL 8.48 -.1 +1.1 +1.8/E FltngRtIncI BL 8.44 ... +1.5 +2.8/D GlbAbsRetStrA m AM 10.02 -1.9 -4.0 -1.8 GlbAbsRetStrC m AM 9.86 -2.0 -4.4 -2.5 GlbAbsRetStrI AM 10.11 -1.8 -3.9 -1.5 GlbAbsRetStrR6 AM 10.13 -1.8 -3.9 -1.4 GlbBd1 b IB 12.79 -.6 -.3 +3.6/A GlbholderYldA m WS 11.19 -.8 -4.3 +3.5/E GlbholderYldC m WS 11.19 -.9 -4.7 +2.7/E GlbholderYldI WS 11.23 -.8 -4.2 +3.7/E GovtIncA m GI 9.09 +.7 -1.4 +.2/C HY1 b HY 8.11 +.2 ... +3.6/C HYA m HY 3.41 -.1 -.7 +4.0/B HYC m HY 3.41 -.2 -.7 +3.2/D HYI HY 3.41 -.1 -.3 +4.3/B HYMuniBdA m HM 7.93 +.9 +.2 +3.6/D IncA m MU 6.25 -1.0 -1.9 +1.4/E IncC m MU 6.25 -1.1 -2.2 +.7/E IncI MU 6.23 -1.1 -1.9 +1.7/E IntlGrA m FG 28.79 +1.0 +4.1 +8.7/A IntlGrI FG 28.86 +1.0 +4.2 +9.1/A IntlSmCp1 b FA 22.67 -1.4 +.5 +5.4 IntlVal1 b FV 16.72 -2.6 -2.7 +2.9 IntlValNAV FV 16.81 -1.6 -1.9 +3.2/C InvmGradeBdA m CI 10.18 +.6 -1.5 +1.4/C MidCpStk1 b MG 23.95 +8.0 +12.1 +11.2/B MlMg2010Lftm1 b TA 9.13 +.3 -.4 +4.4/B MlMg2015Lftm1 b TD 9.61 +.5 -.1 +4.9/B MlMg2015LftmA m TD 9.61 +.5 -.2 +4.5/C MlMg2020Lftm1 b TE 10.47 +.7 +.3 +5.5/A MlMg2020LftmA m TE 10.48 +.7 +.1 +5.1/B MlMg2025Lftm1 b TG 11.21 +.9 +.7 +6.3/A MlMg2025LftmA m TG 11.25 +.9 +.5 +5.9/B MlMg2030Lftm1 b TH 11.60 +1.0 +1.0 +7.0/A MlMg2030LftmA m TH 11.63 +1.0 +1.0 +6.6/B MlMg2035Lftm1 b TI 12.18 +1.2 +1.4 +7.6/B MlMg2035LftmA m TI 12.10 +1.2 +1.3 +7.2/C MlMg2040Lftm1 b TJ 12.33 +1.3 +1.6 +8.0/B MlMg2040LftmA m TJ 12.27 +1.3 +1.5 +7.7/B MlMg2045Lftm1 b TK 12.18 +1.3 +1.8 +8.1/B MlMg2045LftmA m TK 12.10 +1.3 +1.5 +7.7/C MlMg2050Lftm1 b TN 12.99 +1.3 +1.6 +8.1/B MltIdx2020Prs1 b TE 11.54 +.6 -1.0 +2.6/E MltIdx2025Prs1 b TG 12.95 +.9 -.3 +4.2/E MltIdx2030Prs1 b TH 13.96 +1.1 +.2 +5.7/D MltIdx2035Prs1 b TI 14.57 +1.2 +.6 +6.6/D MltIdx2040Prs1 b TJ 14.95 +1.3 +.9 +7.2/C MltIdx2045Prs1 b TK 15.11 +1.3 +1.0 +7.5/C MltIdx2050Prs1 b TN 13.44 +1.4 +1.1 +7.5/C MltIdxIncPrs1 b RI 11.00 +.6 -.5 +1.9/E MltMgLsAgr1 b XM 16.80 +1.6 +2.1 +8.1/B MltMgLsAgrA m XM 16.85 +1.5 +2.0 +7.7/C MltMgLsAgrC m XM 16.85 +1.4 +1.7 +6.9/D MltMgLsBl1 m MA 15.34 +.9 +.5 +5.3/C MltMgLsBl5 MA 15.26 +.9 +.6 +5.7/C MltMgLsBlA b MA 15.25 +.9 +.6 +5.6/C MltMgLsBlC m MA 15.32 +.7 +.1 +4.5/D MltMgLsBlR6 MA 15.25 +.9 +.6 +5.7/C MltMgLsCns1 b XY 12.84 +.1 -1.1 +2.8/C MltMgLsCnsA m XY 12.86 ... -1.2 +2.5/D MltMgLsCnsC m XY 12.85 ... -1.5 +1.7/E MltmgLsMd1 b CA 13.69 +.4 -.4 +4.2/C MltmgLsMd5 CA 13.67 +.4 -.4 +4.3/C MltmgLsMdA m CA 13.72 +.4 -.6 +3.9/C MltmgLsMdC m CA 13.71 +.4 -.8 +3.1/D MltmgrLsGr1 b AL 16.29 +1.1 +1.3 +6.8/C MltmgrLsGr5 AL 16.27 +1.1 +1.3 +6.9/C MltmgrLsGrA m AL 16.35 +1.1 +1.2 +6.4/C MltmgrLsGrC m AL 16.33 +1.1 +.9 +5.7/D NatrlRes1 b SN 13.41 +2.6 +5.0 +1.5/C NewOpps1 b SB 30.55 +6.6 +6.4 +9.9/C RegionalBankA m SF 29.44 +2.9 +6.7 +19.5/A RegionalBankC m SF 27.93 +2.8 +6.4 +18.7/A RlEsttSec1 b SR 12.19 +3.0 -1.6 +5.7/A RlRetBd1 b IP 11.10 +.2 -1.1 +1.0/C SmCoVal1 b SB 29.49 +5.0 +3.6 +13.1/A StratIncOppsA m MU 10.49 -1.1 -2.1 +2.1/D StratIncOppsC m MU 10.49 -1.2 -2.3 +1.4/E StratIncOppsI MU 10.49 -1.1 -1.9 +2.4/C TtlRetNAV CI 13.28 +.7 -1.6 +1.6/B TxFrBdA m ML 9.65 +1.0 -.3 +2.4/D USGlbLdrsGrA m LG 48.17 +2.5 +6.0 +11.4/C USGlbLdrsGrC m LG 40.79 +2.4 +5.7 +10.5/D USGlbLdrsGrI LG 51.64 +2.5 +6.1 +11.6/C USGrA m LG 11.22 +3.8 +10.7 +13.2/B USHYBd1 b HY 11.14 +.1 -.2 +4.3/B sBlueChipGr1 b LG 40.40 +3.7 +11.6 +16.6/AKLAllcInstl IH 14.94 -.1 -1.6 +5.5/AKeeleySmCpDivValI SV 19.57 +5.8 +5.4 +10.8/B SmCpValA m SB 33.08 +5.0 +4.7 +4.7/E SmCpValI SB 33.55 +5.1 +4.8 +5.0/EKellnerSmMidCpValI SB 15.05 +4.4 +4.2 +8.8/DKempnerMlCpDepValIns LV 10.76 +1.0 +2.9 +6.2/DKineticsInternetNoLoad d LG 46.48 -3.0 -10.9 +9.9/E ParadigmInstl d MG 54.76 +8.5 +12.6 +14.7/A ParadigmNoLoad d MG 54.38 +8.5 +12.5 +14.5/A SmCptlOppsNLd d SB 60.28 +7.6 +17.6 +15.0/AKirr MarbachPtnrsVal m MG 25.01 +1.1 +.2 +5.8/ELKCMAqnsCthlcEq m LG 18.15 +3.5 +5.6 +9.0/E EqInstl d LG 27.56 +4.0 +5.9 +10.7/D FI d TW 10.54 +.4 -.8 +1.2/E SmCptlEqIns d SG 20.43 +8.2 +10.8 +8.5/ELSVValEq LV 28.68 +1.4 -.9 +9.2/ALaudusIntlMktMtrsInv FG 26.56 -.6 +.2 +7.4/B IntlMktMtrsSel FG 26.53 -.5 +.2 +7.6/B MndrnEmergMkts EM 8.09 -5.2 -5.4 +1.8/E MndrnIntlGvIIns IB 10.01 -1.7 +.1 +3.4/A SCMktMtrsInv SB 19.26 +5.8 +4.6 +7.8/D USLgCpGr LG 21.76 +4.4 +12.5 +14.7/ALazardCptAltrOpStrIns TV 10.45 +.2 -1.4 +5.1/B DevMEqIns EM 13.86 -2.7 -4.3 +9.5/A EMDbtInstl EB 7.93 -3.3 -3.6 +2.7/D EMEqBlndInstl EM 12.19 -3.4 -5.7 +6.9/B EMEqInstl EM 18.64 -6.0 -6.9 +4.3/D EMEqOpen b EM 19.15 -6.0 -7.0 +4.1/D EMMltAsstInstl EM 9.17 -3.5 -5.7 +2.9/E GlbLtdInfrsIns XO 15.72 -.9 -1.6 +9.2/A GlbLtdInfrsOpn b XO 15.73 -.9 -1.6 +9.0/A IntlEqInstl FB 19.40 -1.1 -1.1 +2.5/E IntlEqOpen b FB 19.60 -1.1 -1.2 +2.3/E IntlStratEqIns FG 16.02 -.2 +2.0 +4.1/E IntlStratEqOpen b FG 16.14 -.2 +2.0 +3.9/E USCorpIncInstl HY 4.72 -.3 -1.6 +2.9/D USEqConcntrIns LB 15.62 +3.2 +2.0 +8.7/D USSmMidCpEqIns SG 15.33 +4.1 +4.6 +8.5/E USStratEqInstl LB 12.87 +3.1 +3.5 +8.0/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.6 -.9 +1.6/CLeutholdCorInvmInstl d TV 20.60 +.7 +.3 +5.6/A CorInvmRetail d TV 20.57 +.7 +.3 +5.5/B GlbInstl d IH 9.46 -.1 -2.0 +3.7/C GrizzlyShrt BM 18.73 -4.6 -7.3 -11.0/ALitman GregoryMtrsEqInstl LG 19.68 +1.7 +3.0 +10.2/D MtrsIntlInstl FB 17.65 -.7 -.5 +.3/ELongleaf PartnersIntl FB 17.02 -.6 +2.3 +7.9/A LnglfPtnrs LB 27.03 +1.6 +.7 +4.3/E SmCap MB 28.54 +2.9 +3.4 +5.8/DLoomis SaylesBdInstl MU 13.52 -.2 -.4 +2.7/C BdRetail b MU 13.44 -.3 -.6 +2.5/C CorPlusBdA m CI 12.60 -.1 -1.3 +1.8/B FI MU 13.19 -.2 -1.0 +3.4/B GlbBdInstl IB 16.37 -1.4 -1.5 +2.6/B GlbBdRetail b IB 16.08 -1.4 -1.6 +2.4/B GrY LG 16.07 +3.7 +3.5 +14.9/A InstlHiInc HY 6.65 -.3 -.9 +3.9/B InvmGradeBdA m CI 10.94 -.2 -.5 +2.3/A InvmGradeBdC m CI 10.83 -.3 -.8 +1.5/B InvmGradeBdY CI 10.94 -.3 -.4 +2.6/A InvmGradeFI CI 11.96 -.4 -1.7 +2.9/A LtdTrmGvtAgcA m GS 11.16 +.4 -.2 +.3/C SmCpGrInstl SG 29.12 +8.7 +14.6 +13.7/A SmCptlValInstl SB 34.81 +4.0 +1.7 +9.7/C SmCptlValRetail b SB 34.24 +4.0 +1.6 +9.5/C StratIncA m MU 14.21 -.4 -.8 +2.0/D StratIncC m MU 14.34 -.4 -1.0 +1.2/E ValY LV 21.24 +1.4 -.2 +6.2/DLord AbbettAffiliatedA m LV 15.61 +1.6 -.7 +8.4/B AffiliatedC m LV 15.60 +1.5 -1.1 +7.5/C AffiliatedF b LV 15.61 +1.6 -.7 +8.5/B AffiliatedI LV 15.68 +1.6 -.6 +8.6/B AlphaStratA m SG 28.43 +5.3 +6.9 +9.2/D AlphaStratC m SG 24.03 +5.2 +6.5 +8.3/E AlphaStratF b SG 28.61 +5.3 +7.0 +9.3/D BdDebA m MU 8.05 +.5 -.7 +4.6/A BdDebC m MU 8.07 +.4 -.9 +4.0/A BdDebF b MU 8.04 +.5 -.6 +4.7/A BdDebI MU 8.00 +.4 -.7 +4.8/A BdDebR3 b MU 8.04 +.5 -.8 +4.4/A CATxFrIncA m MC 10.88 +1.4 ... +3.4/B CalibRtdDivGrA m LB 15.18 +2.2 -1.0 +9.6/C CalibRtdDivGrC m LB 14.97 +2.1 -1.3 +8.8/D CnvrtA m CV 13.72 +3.9 +4.8 +6.2/B CnvrtI CV 13.80 +3.9 +4.9 +6.4/B CorFIA m CI 10.59 +.5 -1.6 +1.0/D CorFIC m CI 10.55 +.6 -1.8 +.4/E CorFIF b CI 10.59 +.5 -1.6 +1.1/D DevelopingGrA m SG 28.25 +10.6 +21.1 +8.6/E DevelopingGrF b SG 29.27 +10.6 +21.2 +8.8/E DevelopingGrI SG 32.35 +10.6 +21.3 +8.9/E DevelopingGrR3 b SG 27.47 +10.6 +21.0 +8.4/E EmMktsCcyI CR 5.13 -3.4 -3.1 +1.9/C FdmtlEqA m LV 12.73 +1.1 -1.7 +6.8/D FdmtlEqC m LV 11.33 +1.0 -2.0 +6.0/D FdmtlEqF b LV 12.59 +1.0 -1.7 +7.0/D FdmtlEqI LV 12.80 +1.0 -1.6 +7.1/C FdmtlEqR3 b LV 12.50 +1.1 -1.8 +6.5/D FltngRtA m BL 9.16 +.1 +1.8 +4.2/A FltngRtC m BL 9.17 ... +1.6 +3.6/C FltngRtF b BL 9.16 +.2 +1.9 +4.3/A FltngRtI BL 9.17 +.1 +2.0 +4.4/A GrOppsA m MG 21.44 +4.4 +5.3 +7.3/E GrOppsI MG 24.36 +4.4 +5.4 +7.5/E HYA m HY 7.43 -.2 -1.2 +4.9/A HYC m HY 7.39 -.3 -1.5 +4.2/B HYF b HY 7.42 -.2 -1.2 +5.0/A HYI HY 7.46 -.3 -1.2 +5.1/A HYMuniBdA m HM 11.90 +1.3 +2.6 +4.9/B HYMuniBdC m HM 11.90 +1.3 +2.3 +4.2/C HYMuniBdF b HM 11.91 +1.3 +2.6 +5.0/B IncA m TW 2.77 +.3 -1.9 +2.9/B IncC m TW 2.78 -.1 -2.1 +2.3/D IncF b TW 2.77 +.3 -1.8 +3.0/B IntermTxFrA m MI 10.66 +1.0 -.3 +2.2/C IntermTxFrC m MI 10.65 +.9 -.6 +1.5/E IntermTxFrF b MI 10.66 +1.0 -.3 +2.3/B IntlDivIncA m FV 7.58 -2.7 -3.2 +1.0/E IntlDivIncI FV 7.62 -2.8 -3.2 +1.2/E IntlEqA m FB 13.88 -2.3 -2.8 +2.9/D IntlEqF b FB 13.80 -2.3 -2.7 +3.2/D IntlEqI FB 14.00 -2.2 -2.6 +3.3/D IntlOppsA m FQ 19.83 -2.0 -4.2 +7.3/D IntlOppsC m FQ 18.44 -2.0 -4.4 +6.5/D IntlOppsI FQ 20.38 -1.9 -4.0 +7.6/C MidCpStkA m MV 30.12 +2.1 +.7 +5.1/E MidCpStkC m MV 27.92 +2.0 +.4 +4.3/E MidCpStkF b MV 29.88 +2.1 +.8 +5.2/D MidCpStkI MV 29.91 +2.1 +.8 +5.3/D MidCpStkP b MV 29.17 +2.0 +.6 +4.9/E MltAsstBalOppA m MA 11.76 +1.1 +.1 +4.1/E MltAsstBalOppC m MA 11.68 +1.0 -.2 +3.3/E MltAsstGlbOppA m IH 11.47 +.2 -1.1 +2.9/D MltAsstGrA m AL 17.41 +1.3 -.1 +4.6/E MltAsstGrC m AL 17.23 +1.3 -.4 +3.9/E MltAsstIncA m CA 14.97 +1.1 +.8 +4.0/C MltAsstIncC m CA 15.17 +.9 +.5 +3.1/D MltAstFocsdGrA m XM 17.50 +1.9 +1.7 +6.1/D NYTxFrA m MY 11.17 +1.2 -.1 +2.6/B NewJerseyTxFrA m MJ 4.92 +1.0 -.1 +3.3/B NtnlTxFrIncA m ML 11.23 +1.3 -.2 +3.3/B NtnlTxFrIncC m ML 11.24 +1.2 -.5 +2.6/C NtnlTxFrIncF b ML 11.22 +1.3 -.2 +3.4/B ShrtDurIncA m CS 4.19 +.3 +.1 +1.7/A ShrtDurIncC m CS 4.22 +.3 -.1 +1.2/B ShrtDurIncF b CS 4.19 +.3 +.2 +1.9/A ShrtDurIncI CS 4.19 +.3 +.2 +2.0/A ShrtDurTxFrA m MS 15.47 +.4 +.2 +.6/D ShrtDurTxFrC m MS 15.47 +.4 -.1 .../E ShrtDurTxFrF b MS 15.47 +.5 +.2 +.7/C SmCpValA m SB 21.58 +6.0 +5.7 +9.1/C SmCpValI SB 25.57 +6.1 +5.8 +9.4/C TtlRetA m CI 10.08 +.5 -1.6 +1.4/C TtlRetC m CI 10.07 +.4 -1.9 +.8/E TtlRetF b CI 10.08 +.5 -1.6 +1.5/B TtlRetI CI 10.09 +.4 -1.6 +1.6/B ValOppsA m MB 20.27 +4.2 +.9 +6.5/C ValOppsC m MB 18.06 +4.2 +.6 +5.7/D ValOppsF b MB 20.68 +4.2 +1.0 +6.7/C ValOppsI MB 21.07 +4.3 +1.0 +6.8/CLyricalUSValEqInstl LV 17.88 +.4 -4.0 +6.1/DM.D. SassEqIncPlusInstl XR 10.76 +1.5 -3.1 +.7/EMFSAgrsGrAllcA m XM 23.73 +2.0 +2.7 +8.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 50

AgrsGrAllcB m XM 23.35 +1.9 +2.4 +7.9/B AgrsGrAllcC m XM 23.12 +1.9 +2.4 +7.9/B AlabamaMuniBdA m SL 10.03 +1.0 -.2 +2.4/B ArkansasMuniBdA m SL 9.68 +1.2 +.1 +2.3/B BlnRsrCorEqA m LB 27.81 +2.6 +1.3 +8.5/D BlnRsrCorEqI LB 28.20 +2.6 +1.4 +8.7/D CAMuniBdA m MC 5.96 +1.3 -.1 +3.6/A CnsrvAllcA m CA 15.52 +.8 +.4 +4.3/C CnsrvAllcB m CA 15.42 +.8 +.1 +3.5/D CnsrvAllcC m CA 15.28 +.8 +.1 +3.5/D CnsrvAllcI CA 15.66 +.8 +.5 +4.6/B CorEqA m LB 32.08 +3.2 +3.7 +10.9/A CorpBdA m TW 13.51 +.2 -3.3 +2.1/D CorpBdC m TW 13.47 +.1 -3.6 +1.3/E CorpBdI TW 13.50 +.2 -3.2 +2.3/C EMEqA m EM 34.94 -2.1 -.5 +8.1/A GeorgiaMuniBdA m SL 10.61 +1.1 -.1 +2.3/B GlbEqA m WS 43.21 +.6 -.8 +7.2/C GlbEqC m WS 38.11 +.5 -1.1 +6.4/C GlbGrA m WS 41.95 +1.9 +3.0 +9.9/A GlbHYA m HY 6.04 -.7 -1.7 +3.1/D GlbTtlRetA m IH 17.73 -.6 -2.2 +4.7/B GlbTtlRetC m IH 17.80 -.6 -2.5 +3.9/C GovtSecA m GI 9.55 +.6 -1.3 +.2/D GrA m LG 99.39 +4.5 +10.5 +14.7/A GrAllcA m AL 20.94 +1.5 +1.9 +7.4/B GrAllcB m AL 20.73 +1.5 +1.7 +6.6/C GrAllcC m AL 20.50 +1.4 +1.6 +6.6/C GrAllcI AL 21.14 +1.5 +2.1 +7.7/A GrB m LG 80.62 +4.4 +10.2 +13.9/B GrC m LG 80.00 +4.4 +10.2 +13.9/B GrI LG 105.52 +4.5 +10.6 +15.0/A HiIncA m HY 3.32 -.5 -1.6 +3.1/D HiIncI HY 3.31 -.5 -1.5 +3.2/D InstlIntlEq FG 25.45 -.7 ... +5.2/D IntlDvrsfctnA m FB 19.71 -.3 +.1 +7.0/A IntlGrA m FG 34.21 +.8 +1.3 +8.1/A IntlNwDscA m FR 35.51 +.2 +2.2 +8.8/C IntlNwDscC m FR 33.81 +.1 +1.9 +8.0/D IntlNwDscI FR 36.55 +.2 +2.3 +9.1/C IntlValA m FB 43.03 +.6 -.3 +8.6/A LtdMatA m CS 5.90 +.2 ... +.8/C LtdMatC m CS 5.90 +.3 -.4 .../E MAInvsGrStkA m LG 29.12 +3.2 +4.7 +11.5/C MAInvsGrStkB m LG 25.28 +3.1 +4.4 +10.6/D MAInvsGrStkC m LG 25.06 +3.1 +4.4 +10.6/D MAInvsGrStkI LG 29.94 +3.2 +4.8 +11.7/C MAInvsTrustA m LB 32.66 +1.6 +1.6 +10.0/B MAInvsTrustB m LB 31.64 +1.5 +1.3 +9.2/C MAInvsTrustC m LB 31.04 +1.5 +1.3 +9.1/C MAInvsTrustI LB 31.80 +1.6 +1.7 +10.2/B MAMuniBdA m MT 10.93 +1.1 -.1 +2.7/A MISMuniBdA m SL 9.55 +1.0 -.1 +2.2/B MidCpGrA m MG 17.58 +5.1 +9.9 +12.2/B MidCpGrI MG 18.59 +5.1 +10.1 +12.5/A MidCpValA m MV 23.31 +1.4 +.3 +6.9/C MidCpValC m MV 21.89 +1.3 ... +6.1/D MidCpValI MV 23.88 +1.4 +.3 +7.1/C ModAllcA m MA 17.92 +1.2 +1.1 +5.8/C ModAllcB m MA 17.70 +1.1 +.9 +5.0/D ModAllcC m MA 17.58 +1.2 +.9 +5.0/D ModAllcI MA 18.17 +1.2 +1.3 +6.1/B MrylndMuniBdA m SL 10.67 +1.0 +.1 +2.5/B MuniHiIncA f HM 8.18 +1.2 +1.0 +4.7/B MuniHiIncC m HM 8.19 +1.1 +.6 +3.6/D MuniIncA m ML 8.66 +1.1 -.1 +3.2/B MuniIncC m ML 8.69 +1.0 -.4 +2.5/D MuniLtdMatA m MS 8.03 +.7 -.1 +1.5/A MuniLtdMatC m MS 8.03 +.6 -.5 +.7/D NAMuniBdA m SL 11.50 +1.0 -.2 +2.3/B NYMuniBdA m MY 10.90 +1.2 -.2 +2.9/B NewDiscvA m SG 30.86 +7.3 +13.2 +12.6/B NewDiscvC m SG 24.99 +7.2 +12.9 +11.7/C NewDiscvI SG 34.10 +7.3 +13.3 +12.8/B PEMuniBdA m MP 10.17 +1.1 +.2 +3.2/A RsrchA m LB 43.37 +2.4 +3.0 +10.3/B RsrchC m LB 39.13 +2.3 +2.7 +9.5/C RsrchI LB 44.53 +2.4 +3.1 +10.6/B RsrchIntlA m FB 19.08 -1.5 -1.2 +3.6/C RsrchIntlI FB 19.74 -1.5 -1.1 +3.9/C SCMuniBdA m SL 11.86 +1.1 ... +2.3/B StratIncA m MU 6.41 +.1 -2.2 +2.4/C TENMuniBdA m SL 10.26 +1.0 ... +2.3/B TechA m ST 42.28 +5.9 +15.2 +21.9/B TechC m ST 36.62 +5.8 +14.8 +21.0/B TtlRetA m MA 18.69 +.9 -1.7 +5.3/C TtlRetB m MA 18.70 +.8 -2.0 +4.5/D TtlRetBdA m CI 10.41 +.4 -2.0 +1.3/C TtlRetBdC m CI 10.42 +.2 -2.3 +.4/E TtlRetBdI CI 10.41 +.3 -1.9 +1.4/C TtlRetC m MA 18.80 +.8 -1.9 +4.5/D TtlRetI MA 18.69 +.9 -1.6 +5.6/C UtlsA m SU 20.08 -.1 +.3 +1.8/E UtlsB m SU 19.96 -.2 -.1 +1.0/E UtlsC m SU 19.96 -.2 -.1 +1.0/E ValA m LV 39.16 +.8 -3.2 +7.7/C ValB m LV 38.93 +.8 -3.5 +6.9/D ValC m LV 38.67 +.8 -3.5 +6.9/D ValI LV 39.39 +.8 -3.1 +8.0/B VirginiaMuniBdA m SL 11.01 +1.1 +.1 +2.5/B WestVRMuniBdA m SL 10.91 +1.1 +.1 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.99 +.1 -1.6 +1.5/B PldEmergingMkts d EM 8.32 -5.7 -5.3 +2.6/E PldLbrSelIntlEq FV 14.70 -3.5 -1.8 +2.8/CMadisonDivIncY LV 26.41 +2.1 -.6 +10.3/A DiversIncA m MA 15.85 +1.5 -1.2 +6.4/B InvsY LG 22.96 +2.0 +.5 +11.4/C LgCpValA m LV 14.97 +1.0 +2.2 +8.6/B MidCpA m MG 9.66 +3.2 +2.1 +8.8/CMainStayBalA m MA 32.37 +2.1 -.4 +4.7/D BalI MA 32.46 +2.1 -.3 +5.0/D EpchGlbEqYldI WS 18.98 -.9 -4.5 +3.9/E EpchUSAllCpI LB 28.72 +3.6 +.9 +8.6/D EpchUSSmCpI SB 32.14 +4.4 +.7 +8.1/D EpochIntlChoI FB 35.56 -1.2 -1.4 +1.5/E FltngRtA m BL 9.31 ... +1.5 +3.4/C FltngRtC m BL 9.32 +.1 +1.3 +2.6/E IdxdBdI CI 10.34 +.6 -1.7 +1.0/D IncBldrA m IH 18.95 +.3 -2.8 +3.7/C LgCpGrA m LG 10.26 +5.6 +13.4 +13.9/B MAPA m LB 41.59 +3.7 +1.8 +8.0/D MAPC m LB 37.02 +3.6 +1.4 +7.0/E MAPI LB 42.86 +3.7 +1.9 +8.3/D MKCnvrtA m CV 17.84 +3.5 +6.4 +7.2/A MKCommonStkA m LB 26.52 +4.2 +3.7 +10.4/B MKEMDbtA m EB 10.20 -1.2 -4.6 +5.3/A MKGovtA m GI 8.11 +.5 -1.5 +.2/D MKIntlEqA m FG 17.18 +.2 +1.3 +7.3/B MKSP500IdxA m LB 49.23 +3.1 +2.5 +10.6/B MKSP500IdxI LB 49.87 +3.1 +2.6 +10.9/A MKSTMuniI CS 9.53 +.3 +.7 +1.1/B MKTtlRetBdI CI 10.34 +.5 -1.9 +1.6/B MKTxFrBdA m ML 9.96 +1.2 +.3 +3.4/B MKUnconsBdA m NT 8.75 -.1 -.7 +1.9/C MacKHYCorpBdA m HY 5.62 -.2 -.4 +4.9/A MacKHYCorpBdB m HY 5.59 -.4 -.7 +4.1/B MacKHYCorpBdC m HY 5.60 -.2 -.5 +4.1/BMairs & PowerBalInv MA 91.55 +1.5 -2.1 +5.6/C GrInv LB 119.16 +2.5 -1.6 +8.4/D SmCp d SB 26.16 +5.9 +3.3 +10.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.66 +2.2 +2.2 +7.0/D MidCapDiv MV 12.46 +1.7 +3.1 +8.4/BManning & NapierCorBdS CI 10.40 +.4 -1.8 +.8/D DiversTxEx MS 10.90 +.8 -.5 +.9/C IntlSs FB 9.20 -3.3 -2.0 +5.4/A NYTxEx SS 10.34 +.8 -.6 +.8/D PrBlndCnsrvTrmS CA 13.59 +1.2 -.6 +2.7/E PrBlndExtndTrmS MA 17.41 +1.8 +.6 +3.9/E PrBlndMaxTrmS XM 21.41 +2.5 +2.9 +7.5/C PrBlndModTrmS CA 13.50 +1.4 +.1 +2.9/E UnconsBdS NT 10.33 +.2 -.5 +1.5/D WldOppsS FB 8.22 -.8 -1.2 +3.3/DMarathon FundsVal LB 27.59 +3.6 +1.3 +8.9/DMarketeldA m LO 16.99 -2.0 -1.4 +1.6/D I LO 17.21 -1.9 -1.3 +1.8/DMarsico21stCentury b MG 30.26 +4.0 +9.8 +10.3/B FlexCptl b XM 15.03 +5.2 +4.6 +6.1/D Foc b LG 19.23 +5.5 +12.7 +11.4/C Glb b WS 16.28 +4.6 +12.7 +12.9/A Gr b LG 19.75 +4.7 +12.2 +11.1/D IntlOpps b FG 21.32 +1.5 +5.4 +8.8/AMassMutualPrmCorBdA m CI 10.44 +.6 -1.5 +.7/E PrmCorBdAdmin CI 10.53 +.6 -1.4 +1.0/D PrmCorBdI CI 10.64 +.7 -1.2 +1.3/C PrmCorBdR5 CI 10.67 +.7 -1.3 +1.2/C PrmCorBdSvc CI 10.60 +.6 -1.4 +1.1/D PrmDiscpGrR5 LG 13.32 +5.3 +6.5 +13.1/B PrmDiscpGrSvc LG 13.35 +5.2 +6.4 +12.9/B PrmDiscpValR5 LV 16.49 +2.0 ... +8.2/B PrmDiversBdR5 CI 9.75 +.5 -1.4 +1.6/B PrmGlbAdmin WS 16.01 +2.0 +2.4 +9.2/B PrmGlbR5 WS 16.03 +2.0 +2.6 +9.4/A PrmHYI HY 9.00 +.2 -.3 +5.3/A PrmHYR5 HY 9.05 +.2 -.3 +5.2/A PrmInfPrtIncI IP 10.24 +.2 -.6 +1.7/A PrmInfPrtIncR5 IP 10.25 +.2 -.6 +1.6/A PrmIntlEqR5 FG 13.84 +.5 +.6 +5.3/C PrmMainStrtR5 LB 11.24 +3.2 -.2 +8.9/C PrmShrtDurBdA m CS 10.07 +.5 +.3 +1.2/B PrmShrtDurBdI CS 10.21 +.5 +.6 +1.8/A PrmShrtDurBdR5 CS 10.24 +.5 +.5 +1.7/A PrmShrtDurBdSvc CS 10.17 +.5 +.5 +1.6/A PrmSmCpOppsA m SB 15.26 +7.1 +6.8 +9.4/C PrmSmCpOppsR5 SB 15.74 +7.1 +7.0 +9.9/C PrmStrEMkI EM 13.52 -.4 +1.3 +7.5/B Rsl2000SCIdxI SB 14.23 +6.9 +7.7 +11.2/B RtrSmt2020A m TE 12.95 +.2 ... +4.3 RtrSmt2020Admin TE 13.03 +.3 +.2 +4.5 RtrSmt2020Svc TE 13.06 +.3 +.2 +4.6 RtrSmt2030A m TH 13.38 +.1 +.4 +5.5 RtrSmt2030Admin TH 13.46 +.1 +.4 +5.8 RtrSmt2030Svc TH 13.47 +.1 +.4 +5.9 RtrSmt2040Admin TJ 13.30 +.1 +.5 +6.3 RtrSmt2040Svc TJ 13.33 +.1 +.5 +6.3 RtrSmtModA m MA 10.36 +.2 ... +4.4 RtrSmtModAdmin MA 10.33 +.2 +.1 +4.6 RtrSmtModGrA m AL 10.87 +.1 +.5 +5.9 RtrSmtModGrAdm AL 10.84 +.1 +.6 +6.1 SP500IdxAdmin LB 18.79 +3.1 +2.5 +10.7/B SP500IdxI LB 19.04 +3.1 +2.6 +11.1/A SP500IdxR4 b LB 18.57 +3.0 +2.4 +10.5/B SP500IdxR5 LB 19.09 +3.1 +2.6 +11.0/A SP500IdxSvc LB 19.11 +3.0 +2.5 +10.8/B SPMidCpIdxI MB 14.81 +5.3 +4.1 +10.4/A SelBlChpGrA m LG 20.49 +3.7 +8.2 +15.3/A SelBlChpGrAdm LG 21.38 +3.7 +8.3 +15.6/A SelBlChpGrR5 LG 21.87 +3.7 +8.4 +15.8/A SelBlChpGrSvc LG 21.67 +3.7 +8.3 +15.7/A SelDvrsValR5 LV 12.78 +1.3 -.1 +8.5/B SelEqOpportsA m LB 15.84 +1.5 +1.5 +8.6/D SelEqOpportsAdm LB 16.63 +1.6 +1.6 +8.9/C SelEqOpportsI LB 17.15 +1.7 +1.7 +9.2/C SelEqOpportsR5 LB 17.21 +1.6 +1.7 +9.1/C SelEqOpportsSvc LB 16.87 +1.6 +1.6 +9.0/C SelFdmtlValA m LV 11.39 +1.1 -1.5 +6.2/D SelFdmtlValAdm LV 11.55 +1.0 -1.3 +6.5/D SelFdmtlValI LV 11.47 +1.1 -1.2 +6.8/D SelFdmtlValR5 LV 11.53 +1.1 -1.2 +6.7/D SelGrOppsA m LG 10.49 +5.2 +12.3 +11.2/D SelGrOppsAdmin LG 11.31 +5.3 +12.4 +11.5/C SelGrOppsI LG 12.23 +5.3 +12.6 +11.9/C SelGrOppsR5 LG 12.09 +5.3 +12.6 +11.8/C SelGrOppsSvc LG 11.75 +5.3 +12.5 +11.6/C SelMCValI MV 13.78 +2.4 +.5 +8.4/B SelOverseasI FB 9.59 -1.7 -1.5 +4.8/B SelOverseasR5 FB 9.62 -1.8 -1.5 +4.7/B SelSmCoValI SV 11.82 +5.4 +3.4 +10.1/B SelSmCoValR5 SV 11.89 +5.4 +3.4 +10.0/B SelSmCpGrEqI SG 17.66 +7.9 +11.8 +11.1/C SelSmCpGrEqR5 SG 17.46 +7.9 +11.8 +11.0/C SelStratBdAdm CI 10.19 +.6 -2.0 +2.2 SelStratBdR5 CI 10.23 +.6 -1.9 +2.4 SelStratBdSvc CI 10.23 +.6 -1.9 +2.3 SelTtlRetBdI CI 9.62 +.7 -1.3 +1.5/B SelTtlRetBdR5 CI 9.60 +.6 -1.3 +1.4/C SelTtlRetBdSvc CI 9.64 +.7 -1.3 +1.3/C SelectMdCpGrA m MG 19.42 +2.8 +5.0 +10.1/C SelectMdCpGrAdm MG 20.95 +2.8 +5.1 +10.4/B SelectMdCpGrI MG 22.59 +2.8 +5.2 +10.7/B SelectMdCpGrR5 MG 22.39 +2.8 +5.2 +10.6/B SelectMdCpGrSvc MG 21.87 +2.8 +5.1 +10.5/BMatrix AdvisorsAdvsVal LV 70.78 +1.8 -1.2 +5.4/EMatthewsAsiaDivInv DP 19.67 +.5 +.2 +8.5 AsiaGrInv DP 28.92 +3.7 +6.1 +11.7 AsiaInnovtrInv PJ 14.66 +3.5 +3.3 +10.7 AsianGrIncInv PJ 16.78 -.6 -3.4 +2.3 ChinaInv CH 23.68 +3.2 +6.8 +9.9 IndiaInv EI 33.84 -3.2 -2.8 +6.6 JapanInv JS 24.81 +.7 +2.4 +11.9 KoreaInv MQ 6.37 -3.4 -6.2 +7.1 PacTigerInv PJ 30.76 +.2 -2.6 +6.8McKeeIntlEqInstl d FB 13.62 -1.9 -1.8 +5.0/BMeederBalRetail b TV 11.57 +.4 -.3 +4.1 DynAllcRetail b XM 11.13 +2.1 +2.6 +7.4/C MuireldRetail b TV 7.68 +2.3 +1.9 +6.3/AMergerInv b NE 16.60 +1.8 +4.1 +2.1/BMeridianContrarianLgcy d MG 45.49 +5.4 +8.4 +13.1/A GrLegacy d SG 44.82 +5.5 +7.7 +13.1/BMerkHardCcyInv b IB 9.67 -1.9 -2.1 +.4/EMetropolitan WestFltngRtIncIs BL 10.03 ... +1.4 +3.3/C HYBdInstl HY 9.51 -.1 -.5 +3.3/C HYBdM b HY 9.52 -.1 -.6 +3.0/D IntermBdInstl CI 10.17 +.5 -.9 +.8/E IntermBdM b CI 10.18 +.6 -.9 +.6/E LowDurBdI CS 8.63 +.4 +.2 +.9/C LowDurBdM b CS 8.63 +.4 +.1 +.7/C StratIncInstl NT 7.94 +.3 ... +2.2/C TtlRetBdI CI 10.41 +.6 -1.3 +1.3/C TtlRetBdM b CI 10.41 +.6 -1.4 +1.0/D TtlRetBdPlan CI 9.80 +.6 -1.3 +1.3/C UltraShrtBdIns UB 4.26 +.2 +.5 +.9/C UnconsBdI NT 11.78 +.3 +.1 +2.4/C UnconsBdM b NT 11.79 +.2 -.1 +2.1/CMillerOppC m MB 23.71 +7.0 +5.2 +5.9/D OppI MB 27.37 +7.1 +5.6 +7.0/CMondrianIntlEq FV 15.42 -3.1 -2.0 +2.9/CMonettaMonetta LG 19.74 +5.2 +4.5 +9.4/E YoungInv b LG 24.99 +3.8 +4.1 +11.5/CMorgan StanleyEuropeanEqIncB m ES 17.87 +1.8 +.2 +.8/E GlbFIOppsA m IB 5.61 -.7 -.1 +3.0/A GlbFIOppsI IB 5.67 -.9 ... +3.3/A InsInAcIntlAlI d FB 14.07 -2.3 -2.7 +2.7/D InsInEMI d EM 26.34 -4.8 -5.7 +4.8/D InsInGlbFrnchI WS 24.82 +1.8 +.4 +10.3/A InsInGrA m LG 46.56 +6.6 +17.1 +19.1/A InsInGrI LG 48.81 +6.6 +17.2 +19.5/A InsInIntEqA m FB 17.57 -1.0 -1.0 +2.9/D InsInIntEqI d FB 17.82 -.9 -.8 +3.3/D InsIncSmCGrI d SG 12.28 +9.3 +12.7 +5.6/E InsIncUSRlEstI SR 14.57 +3.3 -3.9 +3.2/D InsMidCpGrA m MG 16.99 +11.4 +19.1 +9.3/C InsMidCpGrI MG 20.06 +11.4 +19.2 +9.6/C InsShDrIncI CS 8.12 +.3 +.6 +3.3/A InstlCrPlsFIIns CI 10.89 +.4 -1.3 +5.0/A InstlGlbStrA m IH 16.63 -1.8 -1.3 +3.9 InstlGlbStrIns IH 16.77 -1.8 -1.2 +4.3 MltCpGrTrustA m LG 37.72 +8.4 +17.9 +19.5/A MltCpGrTrustI LG 41.52 +8.4 +18.1 +19.9/A USGovtSecB m CI 8.47 +.7 -1.1 +1.4/C USGovtSecI CI 8.48 +.8 -.8 +1.8/BMotley FoolGlbOppInv WS 24.34 +2.1 +7.1 +10.6/A SMCapGrInv MG 25.64 +3.8 +5.3 +11.1/BMuhlenkampMuhlenkamp LB 53.29 +2.7 -3.5 +.1/ENationwideA m LB 25.44 +2.5 +1.9 +9.4/C BdIdxA m CI 10.73 +.6 -1.9 +.7/E BdIdxInstl CI 10.70 +.6 -1.8 +1.1/D GrInstl LG 13.16 +4.7 +7.3 +11.6/C InDeAgrsA m XM 10.34 +1.9 +1.4 +7.7/C InDeAgrsSvc b XM 10.36 +1.8 +1.4 +7.6/C InDeCnsrvSvc b XY 10.27 +.6 -.3 +2.8/C InDeMdA m MA 10.20 +1.3 +.7 +5.6/C InDeMdC m MA 9.98 +1.2 +.4 +4.8/D InDeMdlyAgrC m AL 10.30 +1.6 +.9 +6.2/D InDeMdlyAgrsA m AL 10.63 +1.6 +1.1 +6.9/B InDeMdlyAgrsSvc b AL 10.60 +1.5 +1.0 +6.8/C InDeMdlyCnsC m CA 10.15 +1.0 ... +3.5/D InDeMdlyCnsSvc b CA 10.28 +1.0 +.2 +4.2/C InDeModSvc b MA 10.15 +1.3 +.6 +5.6/C InstlSvc LB 25.02 +2.5 +2.0 +9.6/C IntlIdxA m FB 8.39 -1.4 -.9 +4.0/C IntlIdxR6 FB 8.44 -1.4 -.9 +4.3/B MidCpMktIdxA m MB 18.43 +5.2 +3.9 +9.9/A MidCpMktIdxIns MB 18.75 +5.2 +4.1 +10.4/A S&P500IdxA m LB 16.38 +3.0 +2.5 +10.6/B S&P500IdxInsSv LB 16.48 +3.1 +2.5 +10.8/B S&P500IdxInstl LB 16.53 +3.1 +2.6 +11.0/A S&P500IdxSvc b LB 16.40 +3.1 +2.5 +10.6/B SmCpIdxA m SB 14.80 +7.0 +7.6 +10.8/B SmCpIdxInstl SB 15.11 +7.0 +7.8 +11.3/BNatixisIIOakmarkA m LB 24.66 +2.7 +1.5 +10.8/A IIOakmarkC m LB 21.41 +2.6 +1.2 +10.0/B IUSEqOppsA m LG 37.61 +3.5 +4.1 +14.1/A IUSEqOppsC m LG 25.90 +3.4 +3.8 +13.3/B IUSEqOppsY LG 43.60 +3.5 +4.2 +14.4/A IVghnNlsnSCVlA m SB 18.59 +4.1 +2.4 +7.0/ENeedhamGrRetail b MG 44.15 +6.3 +2.9 +3.8/ENeuberger BermanCorBdInstl CI 10.01 ... -2.0 +1.4/C EmMktsDbtInstl EB 8.62 -4.1 -3.8 +3.4 EmMktsEqInstl EM 20.78 -1.6 -3.3 +8.4/A EmMktsEqR6 EM 20.80 -1.6 -3.3 +8.5/A EqIncA m LV 13.25 +2.0 +1.7 +7.3/C EqIncC m LV 13.15 +1.9 +1.4 +6.5/D EqIncInstl LV 13.30 +2.0 +1.9 +7.7/C FltngRtIncInstl BL 9.88 ... +1.3 +3.1/D FocInv LB 26.71 +1.0 +.7 +7.4/E FocTrust b LB 26.69 +1.0 +.6 +7.2/E GenesisAdv b SG 60.24 +4.5 +4.4 +10.9/C GenesisInstl SG 60.17 +4.5 +4.6 +11.4/C GenesisInv SG 60.23 +4.5 +4.6 +11.3/C GenesisR6 SG 60.15 +4.6 +4.7 +11.5/C GenesisTrust SG 60.27 +4.5 +4.5 +11.2/C GrtChinaEqIns CH 16.79 +1.5 +5.1 +11.8/A GuardianInstl LG 18.11 +3.2 +3.5 +10.1/D GuardianInv LG 18.09 +3.3 +3.4 +9.9/D GuardianTrust b LG 18.08 +3.2 +3.3 +9.8/E HiIncBdInstl HY 8.46 +.1 -.4 +3.3/C HiIncBdInv HY 8.45 +.1 -.5 +3.1/D HiIncBdR6 HY 8.47 +.2 -.4 +3.4/C IntlEqInstl FG 13.23 -.3 -1.3 +5.4/C IntlEqInv FG 13.22 -.3 -1.3 +5.3/D IntlSelInstl FG 13.07 ... -.1 +5.3/D IntrnsValInstl SB 17.26 +4.0 +5.6 +7.5/D LgCpValAdv b LV 30.65 +1.2 -2.1 +7.4/C LgCpValInstl LV 30.60 +1.2 -1.9 +7.9/C LgCpValInv LV 30.62 +1.2 -2.0 +7.7/C LgCpValTrust b LV 30.64 +1.2 -2.0 +7.5/C LgShA m LO 14.36 +.7 -.2 +3.3/C LgShC m LO 13.71 +.7 -.5 +2.5/D LgShInstl LO 14.65 +.8 ... +3.7/C MdCpGrInstl MG 15.77 +5.0 +7.1 +9.2/C MdCpGrInv MG 15.75 +4.9 +7.0 +8.9/C MdCpGrTrust MG 15.75 +5.0 +7.0 +8.9/C MltCpOppsA m LB 18.84 +2.5 +2.1 +11.1/A MltCpOppsInstl LB 18.98 +2.5 +2.3 +11.5/A MuniIntermBdIns MI 11.57 +.8 -.6 +2.0/C NYMuniIncInstl MN 16.91 +.6 -1.0 +1.6/D RlEsttA m SR 12.63 +2.1 -3.6 +5.5/A RlEsttInstl SR 12.67 +2.1 -3.5 +5.9/A RlEsttTrust b SR 12.63 +2.2 -3.5 +5.7/A ShrtDurBdInstl CS 7.69 +.4 +.1 +.6/D ShrtDurHiIncIns HY 9.51 +.1 +.2 +2.5/E SmCpGrInv SG 40.66 +8.6 +15.9 +12.0/B StratIncA m MU 10.85 -.2 -1.4 +2.4 StratIncC m MU 10.84 -.3 -1.7 +1.7 StratIncInstl MU 10.85 -.1 -1.2 +2.8 StratIncR6 MU 10.84 -.1 -1.2 +2.9 SustEqA m LB 39.52 +2.9 +3.5 +9.3/C SustEqC m LB 39.54 +2.9 +3.2 +8.5/D SustEqInst LB 39.46 +2.9 +3.7 +9.7/C SustEqInv LB 39.49 +2.9 +3.6 +9.5/C SustEqR6 LB 39.44 +2.9 +3.7 +9.8/C SustEqTrust b LB 39.53 +2.9 +3.5 +9.3/CNew AlternativesA f SW 53.81 -.6 -3.1 +1.9/ENew CovenantBalGr MA 102.79 +1.8 +1.3 +5.5/C BalInc CA 21.23 +1.3 +.3 +3.6/D Gr LG 43.04 +2.7 +2.8 +8.4/E Inc CS 22.69 +.5 -1.2 +1.0/CNicholasEqIncI LV 19.79 +2.9 +1.5 +6.0/D HiIncInstl HY 8.75 -.3 -1.7 +1.1/E III MG 28.71 +2.7 +3.8 +8.5/D LtdEditionInstl SG 27.90 +6.3 +6.0 +10.6/D Nicholas LG 63.93 +3.2 +3.4 +3.4/E1919FinclSvcsA m SF 28.56 +2.9 +5.2 +17.5/A FinclSvcsC m SF 26.34 +2.9 +4.9 +16.7/A MrylndTxFrIncA m SI 15.41 +.6 -.2 +1.4/D SclyRspnsvBalA m MA 18.50 +2.5 +3.2 +7.0/ANorth CountryEqGr LG 18.98 +3.2 +6.1 +11.7/C IntermBd x TW 9.89 +.6 -2.1 +.4/ENortheast InvestorsNorthstInvTrust HY 4.57 +.9 -.6 +.7/ENorthernActvMEmergMktEq d EM 21.29 -4.2 -2.0 +6.4/C ActvMIntlEq d FB 11.75 -.6 +.1 +4.0/C ArizonaTxEx SI 10.45 +1.0 -.6 +2.4/A BdIdx CI 10.25 +.6 -1.6 +1.2/C CAIntermTxEx MF 10.50 +1.1 -.2 +2.1/C CATxEx MC 11.44 +1.3 -.2 +2.8/C CorBd CI 9.93 +.4 -1.9 +1.1/D EmMktsEqIdx d EM 12.48 -3.3 -3.0 +5.7/C FI CI 9.85 +.2 -2.0 +1.3/C GlbRlEsttIdx d GR 10.62 +1.3 -.6 +4.7/B GlbTactAsstAllc IH 13.01 +.3 -.8 +5.4/A HYFI d HY 6.67 -.4 -.6 +3.6/C HYMuni HM 8.69 +1.1 -.2 +3.3/D IncEq LV 14.49 +3.2 +1.5 +10.2/A IntermTxEx MI 10.39 +.8 -.6 +2.1/C IntlEq d FB 10.13 -1.8 -1.3 +3.1/D IntlEqIdx d FB 12.80 -1.5 -.9 +4.4/B LgCpCor LV 19.38 +2.6 +2.2 +9.7/A LgCpVal LV 16.25 +1.3 -.4 +6.2/D MidCpIdx MB 20.12 +5.3 +4.1 +10.5/A MltMgrGlbRlEstt d GR 10.69 +1.5 -.6 +3.6/C ShrtBd CS 18.58 +.2 -.1 +.8/C ShrtIntermTxEx MS 10.21 +.6 +.1 +.7/C ShrtIntermUSGvt GS 9.58 +.4 -.6 .../D SmCpCor SB 27.30 +6.4 +6.8 +10.3/B SmCpIdx SB 14.67 +6.9 +7.7 +11.1/B SmCpVal SV 24.33 +6.8 +4.0 +10.1/B StkIdx LB 32.43 +3.1 +2.6 +11.1/A TxEx ML 10.51 +1.1 -.5 +2.8/C USTrsIdx GI 20.95 +.7 -1.3 +.5/BNuveenAlAmrMuniBdA m ML 11.48 +1.3 -.3 +3.7/A AlAmrMuniBdC2 m ML 11.48 +1.2 -.5 +3.1/B ArizonaMuniBdA m SL 10.68 +1.2 -.6 +2.8/A CAMuniBdA m MC 11.11 +1.4 -.2 +3.7/A CAMuniBdI MC 11.12 +1.5 ... +3.9/A ClrdMuniBdA m SL 10.63 +1.0 -.3 +3.1/A CnctMuniBdA m SL 10.39 +.9 -.5 +2.2/B CorBdI CI 9.45 +.5 -1.8 +.8/E CorPlusBdA m CI 10.66 +.2 -2.2 +1.3/C CorPlusBdI CI 10.64 +.2 -2.1 +1.6/B DivValA m LV 14.90 +1.9 +1.1 +9.4/A DivValI LV 15.10 +2.0 +1.2 +9.7/A GeorgiaMuniBdA m SL 10.53 +1.1 -.7 +1.7/D HYMuniBdA m HM 17.26 +1.7 +1.0 +6.0/A HYMuniBdC2 m HM 17.25 +1.7 +.7 +5.4/A HYMuniBdI HM 17.26 +1.7 +1.1 +6.2/A HiIncBdA m HY 7.54 ... -.2 +3.5/C HiIncBdI HY 7.57 +.1 -.2 +3.8/B IntermDrMnBdA m MI 9.12 +1.0 -.1 +2.7/B IntermDrMnBdI MI 9.15 +1.1 +.1 +2.9/A KansasMnBdA m SL 10.56 +1.0 +.3 +2.4/B KentuckyMnBdA m SL 10.64 +1.0 -.6 +2.2/C LgCpValA m LV 26.84 +3.1 +3.4 +8.8/B LgCpValI LV 26.96 +3.1 +3.5 +9.0/A LouisianaMnBdA m SL 11.05 +1.4 +.1 +2.5/B LtdTrmMnBdA m MS 10.87 +.7 +.2 +1.3/A LtdTrmMnBdC2 m MS 10.85 +.7 +.1 +1.0/B LtdTrmMnBdI MS 10.83 +.7 +.3 +1.5/A MAMnBdA m MT 10.00 +1.1 -.7 +2.7/A MAMnBdI MT 9.99 +1.2 -.7 +3.0/A MNIntermMnBdA m SM 10.25 +.8 -.5 +2.3/B MNIntermMnBdI SM 10.20 +.8 -.4 +2.5/B MNMnBdA m SM 11.56 +1.1 -.5 +3.0/A MNMnBdI SM 11.55 +1.2 -.4 +3.2/A MichiganMnBdA m SL 11.34 +1.1 -.7 +2.6/A MichiganMnBdI SL 11.33 +1.1 -.5 +2.9/A MidCpGrOppsA m MG 39.46 +4.4 +7.3 +7.8/D MidCpGrOppsI MG 47.66 +4.4 +7.4 +8.1/D MidCpValI MV 42.44 +4.0 +3.6 +10.2/A MissouriMnBdA m SL 11.18 +1.1 -.1 +3.1/A MrylndMnBdA m SL 10.58 +1.0 -.3 +2.9/A MrylndMnBdI SL 10.59 +1.1 -.2 +3.1/A NAMnBdA m SL 10.69 +1.1 -1.1 +2.2/C NAMnBdI SL 10.74 +1.2 -.9 +2.4/B NWQIntlValI FV 25.65 -3.2 -2.3 +3.3/C NWQSmCpValA m SB 55.99 +6.2 +6.7 +10.7/B NWQSmCpValI SB 57.52 +6.2 +6.8 +11.0/B NYMnBdA m MY 10.84 +1.3 -.4 +3.0/A NYMnBdI MY 10.85 +1.3 -.4 +3.2/A NewJerseyMnBdA m MJ 11.27 +1.2 -.3 +3.5/B NewJerseyMnBdI MJ 11.31 +1.2 -.2 +3.7/A OhioMnBdA m MO 11.28 +.9 -.5 +2.6/B OhioMnBdI MO 11.24 +1.1 -.3 +2.8/A OrgIntermMnBdI SI 10.09 +.9 -.7 +1.9/B PEMnBdA m MP 10.80 +1.3 -.4 +2.7/B PEMnBdI MP 10.78 +1.3 -.3 +2.9/B RlEsttSecA m SR 19.54 +3.3 -2.8 +4.8/B RlEsttSecI SR 19.86 +3.3 -2.7 +5.0/B ShrtTrmBdA m CS 9.75 +.3 +.1 +.9/C ShrtTrmBdI CS 9.76 +.4 +.2 +1.1/B ShrtTrmMnBdI MS 9.99 +.4 +.3 +.8/C SmCpSelA m SB 9.96 +5.7 +8.3 +10.6/B SmCpValA m SV 26.32 +5.1 +2.4 +11.6/A SmCpValI SV 27.24 +5.1 +2.5 +11.8/A StrBalAllcA m MA 10.56 -.7 -.6 +3.7 StrBalAllcI MA 10.52 -.7 -.6 +4.0 StrGrAllcA m MA 12.91 -.8 +.1 +5.4 StrIncI MU 10.23 -.1 -2.1 +2.0/D TNMnBdA m SL 11.57 +.9 -.6 +2.4/B TNMnBdC2 m SL 11.55 +.8 -.9 +1.9/C VirginiaMnBdA m SL 10.99 +1.0 -.5 +2.9/A VirginiaMnBdI SL 10.97 +1.1 -.3 +3.1/A WscnMnBdA m SL 10.48 +1.3 +.1 +2.4/BOak AssociatesLiveOakHlthSci SH 19.08 +.8 -1.8 +3.4/B PinOakEq LB 69.00 +3.4 +4.8 +13.2/A RedOakTechSel ST 27.02 +4.2 +10.0 +21.0/B WhiteOakSelGr LB 91.16 +2.7 +6.3 +14.2/AOak RidgeSmCpGrA m SG 16.98 +6.9 +9.2 +5.5/EOakmarkEqAndIncInv MA 31.91 +1.4 -.9 +5.4/C GlbInv WS 32.46 +.1 -2.0 +6.4/C GlbSelInv WS 18.53 -1.4 -4.0 +7.5/B IntlInv FB 27.31 -3.9 -4.4 +6.0/A IntlSmCpInv d FQ 17.20 -1.2 -3.0 +4.6/E Inv LB 85.87 +2.7 +1.8 +11.2/A SelInv LB 45.83 +1.6 -4.0 +6.7/EOberweisChinaOpps m CH 17.06 +7.5 +7.0 +7.1/C IntlOpps m FR 25.52 +1.4 +.1 +10.6/B IntlOppsInstl d FR 12.80 +1.4 +.2 +10.7/B MicroCp m SG 28.32 +10.8 +12.7 +22.6/AOld WestburyAllCpCor LB 17.36 +3.0 +4.1 +6.7/E FI CI 10.88 +.5 -1.0 +.3/E GlbSmMdCpStrat SW 17.26 +2.4 +3.0 +8.3/C LgCpStrats WS 14.66 +1.2 +1.4 +6.4/C MnBd MI 11.76 +.9 -.7 +1.0/E StratOpps IH 7.88 ... +.8 +4.1/COlsteinAllCpValAdv LB 24.78 +1.6 +.2 +5.1/E AllCpValC m LB 19.92 +1.5 -.2 +4.0/EOppenheimerActvAllcA m AL 14.64 +.2 +.3 +5.8 ActvAllcC m AL 14.29 +.1 +.1 +5.0 ActvAllcR b AL 14.55 +.2 +.3 +5.6 CnsrvInvA m CA 9.44 ... -.7 +3.1 CnsrvInvC m CA 9.30 -.1 -1.2 +2.4 CptlAprcA m LG 61.07 +3.5 +3.5 +8.2 CptlAprcC m LG 46.02 +3.5 +3.2 +7.4 CptlAprcR b LG 57.56 +3.5 +3.4 +7.9 CptlAprcY LG 66.05 +3.5 +3.6 +8.4 CptlIncA m CA 10.11 +.1 -1.2 +3.3 CptlIncC m CA 9.77 +.1 -1.5 +2.5 CptlIncR b CA 9.96 +.1 -1.3 +3.0 DevMktsA m EM 44.06 -.9 +.5 +7.2 DevMktsC m EM 41.08 -.9 +.1 +6.4 DevMktsR b EM 42.31 -.9 +.3 +7.0 DevMktsY EM 43.47 -.9 +.6 +7.5 DiscvA m SG 87.30 +6.4 +11.1 +11.9 DiscvC m SG 62.70 +6.3 +10.7 +11.1 DiscvMCGrA m MG 21.36 +4.8 +7.1 +10.7/B DiscvMCGrC m MG 17.59 +4.7 +6.8 +9.9/C DiscvMCGrR b MG 19.98 +4.8 +7.0 +10.4/B DiscvY SG 98.40 +6.4 +11.2 +12.2 DivOppA m LV 23.87 +.6 -.4 +7.2/C DivOppC m LV 23.01 +.6 -.7 +6.4/D EqIncA m LV 31.69 -1.0 -3.1 +3.0 EqIncC m LV 25.12 -1.0 -3.4 +2.3 EqIncR b LV 30.28 -1.0 -3.2 +2.8 EqInvA m WS 18.52 ... +.5 +6.9 EqInvC m WS 18.00 -.1 +.1 +6.1 EqInvR b WS 18.48 -.1 +.3 +6.6 FdmtlAltsA m AM 26.74 ... -.6 +.5 FdmtlAltsC m AM 23.65 ... -.8 -.3 GlbA m WS 98.40 +2.0 +2.5 +9.5/A GlbAllcA m IH 19.72 +.2 -.8 +4.1 GlbAllcC m IH 18.83 +.1 -1.1 +3.4 GlbAllcY IH 19.71 +.2 -.7 +4.4 GlbC m WS 90.45 +1.9 +2.2 +8.7/B GlbOppsA m SW 73.72 +3.0 +7.6 +25.4/A GlbOppsC m SW 64.99 +2.9 +7.2 +24.4/A GlbOppsR b SW 70.87 +3.0 +7.4 +25.1/A GlbOppsY SW 74.64 +3.0 +7.6 +25.7/A GlbR b WS 97.86 +.2 +1.2 +8.8 GlbStrIncA m MU 3.79 -1.2 -2.2 +1.7 GlbStrIncC m MU 3.78 -1.2 -2.8 +.9 GlbStrIncR b MU 3.79 -1.2 -2.5 +1.4 GlbStrIncY MU 3.78 -1.4 -2.4 +1.8 GlbY WS 98.56 +.2 +1.4 +9.3 GoldSpecMnralA m SP 15.50 -2.0 -7.8 +6.9 GoldSpecMnralC m SP 14.17 -2.0 -8.1 +6.1 GoldSpecMnralR b SP 14.77 -2.0 -7.9 +6.6 IntlBdA m IB 5.66 -4.0 -3.4 +3.1 IntlBdC m IB 5.64 -4.1 -3.5 +2.4 IntlBdR b IB 5.64 -4.2 -3.5 +2.9 IntlBdY IB 5.66 -4.0 -3.3 +3.4 IntlDiversA m FG 18.41 -.6 +.7 +7.6 IntlDiversC m FG 17.86 -.6 +.4 +6.8 IntlDiversR b FG 18.18 -.6 +.7 +7.4 IntlEqA m FB 22.02 -.6 -1.5 +5.8/A IntlGrA m FG 44.13 +.5 +.5 +5.4/C IntlGrC m FG 41.78 +.5 +.2 +4.6/D IntlGrR b FG 43.27 +.5 +.4 +5.1/D IntlGrY FG 43.89 +.5 +.6 +5.6/C IntlSmMidCoA m FR 53.03 +1.7 +5.7 +14.2 IntlSmMidCoC m FR 48.73 +1.7 +5.4 +13.4 IntlSmMidCoR b FR 50.65 +1.7 +5.6 +13.9 IntlSmMidCoY FR 52.62 +1.8 +5.8 +14.5 LtdTrmBdA m CS 4.46 ... -.3 +1.0/B LtdTrmBdC m CS 4.46 +.2 -.4 +.3/E LtdTrmBdY CS 4.48 +.2 -.2 +1.3/B LtdTrmGvtA m GS 4.33 +.4 ... +.4 LtdTrmGvtC m GS 4.32 +.3 -.5 -.4 LtdTrmGvtY GS 4.34 +.2 -.1 +.6 MainStrtAllCpA m LB 18.40 +3.3 +2.5 +7.3/E MainStrtAllCpC m LB 16.78 +3.3 +2.1 +6.5/E MainStrtAllCpR b LB 17.85 +3.3 +2.4 +7.1/E MidCpValA m MV 57.02 +1.9 -.6 +6.7/C MidCpValC m MV 46.82 +1.9 -1.0 +5.9/D MidCpValR b MV 54.54 +1.9 -.7 +6.5/D MidCpValY MV 58.57 +2.0 -.5 +7.0/C MnStrA m LB 50.88 +3.2 -.3 +8.9/D MnStrC m LB 48.12 +3.2 -.5 +8.0/D MnStrMidCpA m MB 27.56 +3.1 +3.7 +6.4/D MnStrMidCpC m MB 22.68 +3.0 +3.4 +5.6/D MnStrMidCpR b MB 26.12 +3.1 +3.7 +6.1/D MnStrMidCpY MB 29.80 +3.1 +3.8 +6.7/C MnStrR b LB 49.93 +3.2 -.3 +8.6/D MnStrY LB 50.47 +3.3 -.2 +9.1/C ModInvA m MA 12.24 +.2 ... +4.9 ModInvC m MA 11.97 +.1 -.3 +4.1 ModInvR b MA 12.16 +.2 -.1 +4.6 RisingDivsA m LB 19.80 +1.5 +1.3 +6.5 RisingDivsC m LB 16.72 +1.4 +1.0 +5.7 RisingDivsR b LB 19.66 +1.5 +1.2 +6.2 RisingDivsY LB 20.53 +1.5 +1.4 +6.7 RlEsttA m SR 23.93 +.8 -4.6 +3.1 RlEsttC m SR 23.22 +.7 -4.9 +2.3 RlEsttR b SR 23.79 +.8 -4.7 +2.8 RlEsttY SR 24.21 +.8 -4.5 +3.3 SrFltngRtA m BL 8.13 +.3 +1.7 +4.4/A SrFltngRtC m BL 8.14 +.3 +1.4 +3.6/B TotalReturnBdA m CI 6.64 +.6 -1.8 +1.4 TotalReturnBdC m CI 6.65 +.5 -2.2 +.6 TotalReturnBdR b CI 6.64 +.5 -2.0 +1.1 TotalReturnBdY CI 6.60 +.6 -1.7 +1.7 ValA m LV 37.30 +1.1 +.3 +6.9/D ValC m LV 35.54 +1.0 -.1 +6.1/D ValY LV 38.14 +1.1 +.4 +7.2/COppenheimer RochesteAMTFreeMnsA m HM 7.03 +1.6 +5.2 +6.0 AMTFreeMnsC m HM 6.97 +1.6 +4.8 +5.2 AMTFreeNYMnsA m MY 11.12 +1.9 +4.4 +4.0 AMTFreeNYMnsC m MY 11.12 +1.7 +4.0 +3.2 CAMnA m MC 8.42 +1.6 +4.5 +5.0 CAMnC m MC 8.38 +1.6 +4.2 +4.3 HYMnA m HM 7.28 +1.8 +6.6 +7.2 HYMnC m HM 7.25 +1.8 +6.4 +6.4 LtdTrmCAMnA m SS 3.12 +.9 +3.5 +1.6/A LtdTrmCAMnC m SS 3.11 +.8 +3.5 +.9/C LtdTrmNYMnA m SS 2.87 +1.3 +5.3 +.3 LtdTrmNYMnC m SS 2.85 +1.2 +5.0 -.6 MnsA m MY 15.36 +2.8 +7.0 +5.6 MnsC m MY 15.32 +2.8 +6.7 +4.7 MnsY MY 15.36 +2.8 +7.0 +5.8 NewJerseyMnA m MJ 8.97 +1.8 +9.0 +1.6 NewJerseyMnC m MJ 8.98 +1.7 +8.7 +.9 PennsylvaniaMnA m MP 10.25 +2.1 +7.0 +3.9/A PennsylvaniaMnC m MP 10.22 +2.0 +6.6 +3.1/A ShrtDurHYMuniA m HM 4.24 +1.0 +6.8 +.6 ShrtDurHYMuniC m HM 4.22 +.7 +6.3 -.2Oppenheimer SteelPatMLPAlphaA m LP 7.51 +3.1 -3.6 -7.8/C MLPAlphaC m LP 7.09 +3.1 -3.8 -8.5/D MLPAlphaPlusA m LP 6.14 +4.2 -5.4 -12.7/E MLPAlphaPlusY LP 6.27 +4.1 -5.5 -12.5/E MLPAlphaY LP 7.72 +3.1 -3.5 -7.6/C MLPIncA m LP 6.08 +2.8 -.7 -7.5/B MLPIncCs m LP 5.68 +2.7 -1.1 -8.2/D MLPIncY LP 6.26 +2.8 -.6 -7.3/B MLPSel40A m LP 8.03 +2.9 -1.4 -5.4/A MLPSel40C m LP 7.59 +2.8 -1.9 -6.1/A MLPSel40I LP 8.31 +3.0 -1.4 -5.0/A MLPSel40Y LP 8.27 +2.9 -1.5 -5.2/AOptimumFxdIncC m CI 9.30 +.3 -1.7 +.3/E FxdIncInstl CI 9.32 +.4 -1.3 +1.4/C IntlInstl FB 14.65 -.7 +.8 +7.9/A LgCpGrC m LG 15.35 +3.1 +7.5 +11.9/C LgCpGrInstl LG 19.42 +3.2 +8.0 +13.1/B LgCpValC m LV 15.79 +1.2 -2.2 +4.9/E LgCpValInstl LV 16.06 +1.3 -1.8 +6.0/D SmMidCpGrIns SG 18.05 +8.3 +13.4 +10.1/D SmMidCpValIns SV 14.91 +3.8 +.6 +4.0/EOsterweisOsterweis LB 19.82 +2.8 +.4 +2.1/E StrInc HY 11.28 -.1 +.4 +4.1/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 +.3 +.8/DPIMCOAlAstA m TV 11.99 -1.2 -1.1 +4.3 AlAstAdmin b TV 12.00 -1.2 -1.0 +4.5 AlAstAllAthA m TV 8.76 -1.6 -1.7 +2.6 AlAstAllAthC m TV 8.74 -1.7 -1.9 +1.8 AlAstAllAthI2 TV 8.76 -1.6 -1.6 +3.0 AlAstAllAthIns TV 8.76 -1.6 -1.5 +3.1 AlAstC m TV 11.92 -1.2 -1.4 +3.5 AlAstI2 TV 12.01 -1.1 -.9 +4.7 AlAstInstl TV 11.98 -1.2 -.9 +4.8 AlAstR b TV 11.91 -1.2 -1.1 +4.0 CAIntermMnBdIns MF 9.66 +1.0 -.3 +2.2 CAShrtDrMnIncIn SS 9.82 +.4 +.3 +.9 CmdPlsStrA m BB 6.71 +1.7 +8.9 +.5 CmdPlsStrI2 BB 6.78 +1.8 +9.1 +.8 CmdPlsStrIs BB 6.81 +1.8 +9.1 +.9 CmdtyRlRtStrA m BB 6.82 +1.3 +3.0 -3.0 CmdtyRlRtStrAdm b BB 6.85 +1.2 +3.0 -2.8 CmdtyRlRtStrC m BB 6.47 +1.3 +2.7 -3.8 CmdtyRlRtStrI2 BB 6.97 +1.3 +3.3 -2.6 CmdtyRlRtStrIns BB 6.99 +1.3 +3.2 -2.6 CrdtAbsRtI2 XS 10.01 -.1 -.1 +3.2 CrdtAbsRtInstl XS 10.05 -.2 -.1 +3.3 DivandIncA m IH 11.74 -1.1 -1.0 +2.0/E DivandIncC m IH 11.68 -1.2 -1.4 +1.2/E DiversIncA m MU 10.68 -.1 -1.0 +4.5 DiversIncC m MU 10.68 -.1 -1.3 +3.7 DiversIncI2 MU 10.68 ... -.9 +4.8 DiversIncInstl MU 10.68 ... -.8 +4.9 EMBdA m EB 10.15 -.7 -3.0 +4.2 EMBdI2 EB 10.15 -.7 -2.9 +4.4 EMBdInstl EB 10.15 -.7 -2.9 +4.5 EMCcyInstl CR 9.03 -3.8 -2.7 +2.1 EMCorpBdInstl EB 10.38 -.5 -1.5 +3.1/D EMFullSpcBdIns EB 7.42 -3.1 -2.8 +2.6/D EmergLclBdA m XP 7.05 -6.6 -4.3 +1.4 EmergLclBdI2 XP 7.05 -6.6 -4.2 +1.7 EmergLclBdInstl XP 7.05 -6.6 -4.1 +1.8 EqSLSA m LO 11.63 +.3 +.7 +3.2 EqSLSC m LO 11.15 +.3 +.5 +2.5 EqSLSI2 LO 11.80 +.3 +.9 +3.5 EqSLSInstl LO 11.88 +.3 +.8 +3.6 ExtendedDrInstl GL 7.60 +4.1 -4.1 +3.2 FBdUSDHdgA m IB 10.76 +.2 +1.3 +3.6 FBdUSDHdgC m IB 10.76 +.1 +1.0 +2.9 FBdUSDHdgI IB 10.76 +.2 +1.5 +4.1 FBdUSDHdgI2 IB 10.76 +.2 +1.4 +3.9 FrgnBdUnHdgA m IB 9.87 -2.5 -1.4 +2.9 FrgnBdUnHdgAdm b IB 9.87 -2.4 -1.3 +3.1 FrgnBdUnHdgI2 IB 9.87 -2.4 -1.3 +3.2 FrgnBdUnHdgIns IB 9.87 -2.4 -1.2 +3.3 GNMAA m GI 10.80 +.9 -1.1 +.7 GNMAI2 GI 10.80 +.9 -1.0 +1.0 GNMAInstl GI 10.80 +.9 -.9 +1.1 GlbAdvtStrBdIns IB 10.69 -.3 -.3 +3.4 GlbBdUSDHdgA m IB 10.16 -.1 -.4 +2.9 GlbBdUSDHdgI2 IB 10.16 ... -.3 +3.1 GlbBdUSDHdgIns IB 10.16 ... -.2 +3.2 GlbBdUnHdgdAdm b IB 9.32 -1.7 -2.1 +3.3 GlbBdUnHdgdIns IB 9.32 -1.7 -2.0 +3.5 GlbMltAsstA m IH 12.51 -.4 -.5 +3.5 GlbMltAsstC m IH 12.16 -.5 -.9 +2.7 GlbMltAsstInstl IH 12.62 -.4 -.4 +4.1 HYA m HY 8.66 -.4 -1.4 +3.7/C HYAdmin b HY 8.66 -.4 -1.3 +3.8/B HYC m HY 8.66 -.4 -1.7 +2.9/D HYI2 HY 8.66 -.4 -1.3 +4.0/B HYInstl HY 8.66 -.3 -1.2 +4.1/B HYMnBdA m HM 9.07 +1.5 +1.4 +5.9 HYMnBdC m HM 9.07 +1.5 +1.1 +5.1 HYMnBdI2 HM 9.07 +1.6 +1.5 +6.1 HYMnBdInstl HM 9.07 +1.6 +1.5 +6.2 HYSpectrumA m HY 9.71 -.6 -.8 +4.6 HYSpectrumI2 HY 9.71 -.5 -.7 +4.9 HYSpectrumInstl HY 9.71 -.5 -.6 +5.0 IncA m MU 12.08 +.2 -.6 +4.8 IncAdmin b MU 12.08 +.3 -.6 +5.0 IncC m MU 12.08 +.2 -.9 +4.0 IncI2 MU 12.08 +.3 -.5 +5.1 IncInstl MU 12.08 +.3 -.5 +5.2 IncR b MU 12.08 +.2 -.7 +4.5 InRspMlAstIns XY 8.77 -.1 +.2 +3.2 InvGdCpBdA m TW 10.17 +.3 -2.2 +3.0 InvGdCpBdAdm b TW 10.17 +.3 -2.1 +3.2 InvGdCpBdC m TW 10.17 +.2 -2.5 +2.3 InvGdCpBdIns TW 10.17 +.3 -2.0 +3.5 InvGdCpBdP TW 10.17 +.3 -2.1 +3.4 LngDrTtlRetIns CL 10.45 +1.6 -3.6 +4.2 LngTrmCrdtI2 CL 11.58 +.5 -4.4 +4.9 LngTrmCrdtInstl CL 11.58 +.5 -4.4 +5.0 LngTrmUSGvtA m GL 6.02 +2.9 -2.9 +1.8 LngTrmUSGvtI2 GL 6.02 +2.9 -2.8 +2.1 LngTrmUSGvtIns GL 6.02 +3.0 -2.8 +2.2 LowDrA m CS 9.77 +.3 -.3 +.8 LowDrAdmin b CS 9.77 +.3 -.3 +.9 LowDrC m CS 9.77 +.2 -.5 +.5 LowDrI2 CS 9.77 +.3 -.2 +1.0 LowDrIIInstl CS 9.69 +.6 +.1 +1.2 LowDrInstl CS 9.77 +.3 -.2 +1.1 LowDrR b CS 9.77 +.2 -.4 +.5 LowDurESGIns CS 9.46 +.4 -.1 +.9 LowDurIncA m CS 8.52 ... +.5 +4.1 LowDurIncC m CS 8.52 ... +.4 +3.8 LowDurIncI2 CS 8.52 ... +.6 +4.4 LowDurIncInstl CS 8.52 ... +.7 +4.5 MnBdA m ML 9.79 +1.3 +.4 +3.8 MnBdC m ML 9.79 +1.3 +.1 +3.2 MnBdI2 ML 9.79 +1.3 +.4 +4.0 MnBdInstl ML 9.79 +1.3 +.5 +4.1 ModDrInstl CI 10.04 +.6 -.7 +1.4 MortgOppsInstl NT 11.03 +.8 +.9 +4.0 MrtgBckdScA m CI 10.35 +.9 -.6 +2.0 MrtgBckdScIns CI 10.35 +1.0 -.4 +2.4 NYMnBdA m MN 11.14 +1.1 ... +2.8 NYMnBdInstl MN 11.14 +1.2 +.1 +3.2 RAEFdmAdPLUSIns NE 10.14 -.4 ... ... RAEFdmPLA m LV 7.30 +.3 +.6 +9.0 RAEFdmPLC m LV 6.74 +.1 +.3 +8.2 RAEFdmPLEMGIns EM 10.98 -3.4 -1.1 +8.4 RAEFdmPLI2 LV 7.61 +.3 +.6 +9.3 RAEFdmPLInstl LV 7.66 +.3 +.6 +9.4 RAEFdmPLIntlIns FV 9.60 -3.5 -2.3 +5.6 RAEFdmPLSmInstl SV 12.39 +4.3 +5.3 +12.0 RlEstRlRtStrA m SR 7.25 +1.8 -4.7 +3.6 RlEstRlRtStrIns SR 8.01 +1.8 -4.6 +4.0 RlRetA m IP 10.87 +.5 -.8 +1.1 RlRetAdmin b IP 10.87 +.5 -.7 +1.3 RlRetAsstInstl IP 8.32 +.6 -2.1 +2.6 RlRetC m IP 10.87 +.5 -1.0 +.6 RlRetI2 IP 10.87 +.5 -.6 +1.4 RlRetInstl IP 10.87 +.5 -.6 +1.5 RlRetR b IP 10.87 +.5 -.9 +.9 ShrtAsstInvmIns UB 10.04 +.1 +.8 +1.6 ShrtDrMnIncA m MS 8.35 +.4 +.1 +.6 ShrtDrMnIncIns MS 8.35 +.4 +.2 +1.0 ShrtTrmA m UB 9.86 ... +.6 +1.8 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 51

ShrtTrmAdm b UB 9.86 ... +.6 +1.8 ShrtTrmC m UB 9.86 -.1 +.5 +1.4 ShrtTrmI2 UB 9.86 ... +.7 +1.9 ShrtTrmIns UB 9.86 ... +.7 +2.0 ShrtTrmR b UB 9.86 ... +.5 +1.5 SrFltngRtA m BL 9.87 -.1 +1.1 +3.0 SrFltngRtIns d BL 9.87 -.1 +1.2 +3.3 StkPlsShrtI2 BM 8.34 -.5 -.6 -8.3 StkPlsShrtIns BM 8.35 -.5 -.4 -8.2 StksPLUSA m LB 10.79 +.9 +.8 +9.9 StksPLUSAbRtA m LB 10.70 +1.1 +1.7 +10.5 StksPLUSAbRtC m LB 9.74 +.9 +1.4 +9.7 StksPLUSAbRtI2 LB 10.76 +1.1 +1.8 +10.9 StksPLUSAbRtIns LB 10.89 +1.1 +1.8 +11.0 StksPLUSC m LB 10.25 +.7 +.6 +9.3 StksPLUSIUHdIns FB 6.78 -2.4 -1.5 +4.5 StksPLUSIUSDHA m FB 8.13 +.2 +.7 +4.8 StksPLUSIUSDHC m FB 7.49 +.3 +.5 +4.0 StksPLUSIUSDHI2 FB 8.48 +.4 +1.0 +5.1 StksPLUSIUSDHIn FB 8.55 +.4 +.9 +5.2 StksPLUSIns LB 11.62 +.9 +1.0 +10.3 StksPLUSLngDrIn XM 7.00 +2.5 -2.7 +13.8 StksPLUSSmA m SB 10.95 +4.5 +6.4 +11.3 StksPLUSSmC m SB 10.10 +4.3 +6.1 +10.5 StksPLUSSmI2 SB 11.11 +4.5 +6.6 +11.6 StksPLUSSmIns SB 11.20 +4.6 +6.7 +11.8 TotRetESGI2 CI 8.92 +1.0 -1.5 +1.6 TotRetESGIns CI 8.92 +1.0 -1.4 +1.7 TtlRetA m CI 10.00 +.5 -1.8 +1.4/C TtlRetAdm b CI 10.00 +.5 -1.7 +1.6/B TtlRetC m CI 10.00 +.4 -2.1 +.7/E TtlRetI2 CI 10.00 +.5 -1.7 +1.7/B TtlRetIIIns CI 9.48 +1.2 -1.0 +2.1 TtlRetIVIns CI 10.25 +1.3 -1.3 +1.7 TtlRetIns CI 10.00 +.5 -1.6 +1.8/B TtlRetR b CI 10.00 +.5 -1.9 +1.2/C UncnsBdA m NT 10.83 +.7 +1.2 +3.0/B UncnsBdC m NT 10.83 +.7 +.9 +2.2/C UncnsBdI2 NT 10.83 +.7 +1.3 +3.3/B UncnsBdIns NT 10.83 +.7 +1.4 +3.4/APNCCorFI b CI 16.46 +.4 -1.8 +.9/D DiversEq b LB 27.75 +1.9 +1.5 +6.6/E IntermBdI CI 10.64 +.6 -1.2 +.6/E IntermTxExBdI MI 9.31 +.9 -.9 +1.9/D IntlEqA m FG 24.67 +1.1 +1.8 +7.5/B IntlEqIns FG 24.89 +1.1 +1.8 +7.8/B LtdMatBdIns CS 9.98 +.3 -.2 +.4/D MltFctrLgCpGrI LG 39.82 +4.4 +4.8 +11.3/D MltFctrLgCpValI LV 25.13 +1.5 -2.2 +6.0/E SmCpI SG 25.05 +3.7 +4.5 +7.4/E TtlRetAdvtgIns CI 10.46 +.5 -1.9 +1.1/D TxExLtdMatBdIns MS 10.19 +.6 -.2 +.8/C UltraShrtBdI UB 9.88 +.2 +.4 +.7/DPRIMECAP OdysseyAgrsGr MG 50.95 +8.6 +14.9 +18.9/A Gr LG 41.38 +6.4 +11.1 +17.2/A Stk LB 32.29 +2.6 +1.2 +12.0/APacic CapitalTxFrSecY MI 10.04 +.9 -.4 +2.1/C TxFrShrtIntrScY MS 9.99 +.5 ... +.8/CPacic FundsOptmzAgrsGrA m XM 17.21 -.1 +.4 +7.1 OptmzAgrsGrC m XM 16.74 -.2 +.1 +6.2 OptmzCnsrA m XY 11.21 ... -1.1 +2.8 OptmzCnsrC m XY 10.95 -.1 -1.4 +2.0 OptmzGrA m AL 15.58 -.1 -.2 +6.1 OptmzGrB m AL 15.32 -.2 -.5 +5.3 OptmzGrC m AL 15.27 -.2 -.5 +5.3 OptmzModA m MA 14.32 ... -.4 +5.1 OptmzModB m MA 14.11 -.1 -.7 +4.3 OptmzModC m MA 14.09 ... -.6 +4.3 OptmzModCnsrA m CA 12.57 -.1 -.9 +3.9 OptmzModCnsrC m CA 12.31 -.2 -1.2 +3.1ParadigmVal d SB 54.11 +8.8 +10.5 +13.0/AParametricEmMktsInstl EM 15.13 -5.1 -4.2 +3.8/D EmMktsInv b EM 15.06 -5.1 -4.3 +3.5/D TxMgEMktIs EM 50.20 -5.0 -4.0 +3.9/DParnassusCorEqInv LB 43.51 +1.6 +2.3 +9.3/C FI CI 16.09 +.3 -2.0 +1.0/D Parnassus LB 46.67 +.5 -3.3 +6.9/EPaxBalIndvInv b MA 22.77 +1.2 +.5 +5.6/C ESGBtQlIndvInv b LB 19.92 +2.0 +1.2 +8.7/D HYBdIndvInv b HY 6.56 -.5 -1.2 +3.2/DPaydenCAMnInc MF 10.16 +1.2 -.4 +2.5/B CorBdInv CI 10.42 +.4 -1.5 +2.2/A EmMktsBdInv EB 13.38 -1.3 -3.9 +4.8/B EqInc LV 16.63 +1.9 +.9 +10.0/A GNMAInv GI 9.19 +.9 -1.2 +.6/B GlbFI IB 8.98 -.1 -.8 +2.2/B GlbLowDr IB 9.93 +.1 -.1 +.9/E HiIncInv HY 6.34 -.2 -.7 +3.6/C LowDr CS 9.97 +.2 +.1 +.9/C LtdMat UB 9.47 +.2 +.8 +1.2/B USGvtInv GS 10.21 +.4 -.7 +.1/CPear TreePlrsFgnVlInstl FV 22.16 +.2 +.2 +6.5/A PlrsFgnVlOrd b FV 22.19 +.2 +.1 +6.2/A PlrsSmCpOrd b SB 27.17 +7.1 +4.1 +8.3/D PnAgrEMOrdinary b EM 22.04 -4.0 -5.0 +.6/E QualOrd b LB 19.49 +3.1 +1.2 +11.8/APerformanceMnBdInstl x MI 23.84 +1.2 -.9 +3.5/A StrBd x MU 22.30 +.7 +.4 +4.7/APermanentI CA 41.47 +2.1 +.7 +4.7/BPerrittMicroCpOppsInv d SB 32.03 +4.8 +6.8 +10.6/B UltraMicroCp d SB 16.96 +2.9 -1.8 +10.2/CPioneerA m LB 29.56 +3.4 +2.8 +9.9/C AMTFreeMnA m ML 14.39 +1.3 -.6 +3.2/B AMTFreeMnY ML 14.35 +1.4 -.5 +3.5/A BalA m MA 9.52 +1.5 +.4 +5.6/C BdA m CI 9.49 +.2 -1.4 +1.9/A BdC m CI 9.38 +.2 -1.7 +1.1/D BdY CI 9.40 +.3 -1.3 +2.2/A C m LB 25.79 +3.3 +2.5 +9.0/C CorEqA m LB 21.31 +2.6 +3.5 +10.3/B CorEqY LB 21.56 +2.6 +3.7 +10.6/B DiscpGrA m LG 19.03 +4.3 +4.6 +10.5/D DiscpValA m LV 15.82 +1.3 -.6 +8.4/B DiscpValC m LV 15.51 +1.3 -.9 +7.6/C DiscpValY LV 15.91 +1.4 -.5 +8.8/B EqIncA m LV 35.86 +1.8 +.6 +10.7/A EqIncC m LV 35.19 +1.8 +.3 +9.9/A EqIncR b LV 36.47 +1.8 +.4 +10.3/A GlbHYA m HY 8.74 -1.4 -1.8 +3.3/C GlbHYC m HY 8.72 -1.5 -2.1 +2.6/E GlbHYY HY 8.58 -1.4 -1.8 +3.5/C HYA m HY 9.53 -.3 -.5 +3.5/C HYC m HY 9.74 -.2 -.7 +2.8/D HYY HY 9.54 -.1 -.3 +3.8/B HiIncMnA m HM 7.31 +1.1 +2.1 +5.1/A HiIncMnC m HM 7.31 +1.0 +1.8 +4.3/C IntlEqA m FB 24.45 -1.1 -.8 +4.5/B MidCpValA m MV 24.67 +2.8 -2.3 +5.6/D RlEsttA m SR 23.82 +3.7 -2.6 +4.0/C SelMidCpGrA m MG 45.23 +5.9 +7.7 +11.3/B SelMidCpGrY MG 48.90 +6.0 +7.9 +11.6/B ShrtTrmIncY CS 9.39 +.3 +.4 +1.4/B SolusBalA m IH 12.07 -.2 -1.3 +2.3/E SolusBalC m IH 11.08 -.3 -1.6 +1.6/E StrIncA m MU 10.49 -.2 -1.8 +2.5/C StrIncC m MU 10.26 -.3 -2.0 +1.8/D StrIncR b MU 10.66 -.2 -2.0 +2.2/D StrIncY MU 10.49 -.2 -1.7 +2.9/B Y LB 29.94 +3.4 +2.9 +10.1/BPolarisGlbVal d WS 27.62 +1.0 -.3 +8.3/BPortfolio 21GlbEqR b WS 43.76 +1.4 +1.8 +9.3/APraxisGenesisBalA m MA 13.79 +1.5 +.8 +5.2/D GenesisGrA m AL 15.35 +2.0 +1.7 +6.4/C GrIdxA m LG 24.58 +4.6 +6.6 +12.9/B ImpactBdA m CI 10.15 +.5 -1.6 +1.0/DPrincipalCAMnA m MF 10.38 +1.3 -.7 +3.3 CorPlusBdA m CI 10.64 +.6 -1.9 +1.3 CorPlusBdIns CI 10.64 +.7 -1.7 +1.8 CorPlusBdJ m CI 10.71 +.6 -1.9 +1.4 CptlAprcA m LB 62.37 +1.3 +1.3 +9.4 CptlAprcC m LB 48.44 +1.2 +.9 +8.5 DiversIntlA m FB 13.70 -2.8 -2.1 +4.8 DiversIntlIns FB 13.63 -2.8 -1.9 +5.3 DiversIntlJ m FB 13.54 -2.8 -2.0 +4.9 EqIncA m LV 30.97 +.1 -1.1 +8.8 EqIncC m LV 30.15 ... -1.4 +8.0 GvtHiQualBdA m GI 10.17 +.9 -.7 +.5 HYA m HY 7.26 -.2 -1.2 +4.2 HYC m HY 7.34 -.3 -1.3 +3.4 HYIIns HY 9.61 -.2 -.1 +3.4 IncA m CI 9.38 +1.0 -.5 +1.8 InProtIns IP 8.52 +.7 -.1 +1.1 IntlEMA m EM 29.18 -2.5 -2.6 +6.4 IntlEMJ m EM 28.09 -2.6 -2.6 +6.5 IntlIIns FG 17.10 +.3 -.1 +6.2 LCpSP500IdxA m LB 17.74 +.9 +1.2 +10.2 LCpSP500IdxIs LB 17.74 +1.0 +1.3 +10.6 LCpSP500IdxJ m LB 17.57 +.9 +1.3 +10.3 LfTm2010Ins TA 13.47 ... -.4 +3.9 LfTm2010J m TA 13.42 ... -.5 +3.7 LfTm2020A m TE 14.28 -.1 -.3 +4.7 LfTm2020Ins TE 14.19 -.1 -.2 +5.0 LfTm2020J m TE 14.11 -.1 -.3 +4.8 LfTm2030A m TH 14.78 -.3 -.1 +5.7 LfTm2030Ins TH 14.75 -.2 +.1 +6.1 LfTm2030J m TH 14.70 -.3 ... +5.8 LfTm2040A m TJ 15.51 -.1 +.5 +6.4 LfTm2040Ins TJ 15.80 -.1 +.6 +6.8 LfTm2040J m TJ 15.66 -.1 +.6 +6.5 LfTm2050Ins TN 15.79 -.1 +.8 +7.2 LfTm2050J m TN 15.36 -.1 +.7 +6.9 LfTmStrIncIns RI 12.28 +.2 -.6 +3.1 LfTmStrIncJ m RI 12.22 +.2 -.7 +2.9 LgCpGrA m LG 9.88 +3.5 +9.5 +11.1 LgCpGrIIns LG 15.85 +2.5 +9.8 +14.6 LgCpGrIJ m LG 13.18 +2.6 +9.8 +14.3 LgCpGrIns LG 10.52 +3.4 +9.8 +11.6 LgCpGrJ m LG 9.11 +3.4 +9.6 +11.2 LgCpValA m LV 10.67 -2.3 -2.2 +5.8 LgCpValIIIIns LV 16.74 -.5 -1.1 +7.6 LgCpValIIIJ m LV 16.51 -.5 -1.3 +7.3 LgCpValJ m LV 10.40 -2.3 -2.3 +5.9 MdCpA m MG 26.88 +1.5 +.6 +9.4 MdCpGrIIIIns MG 11.78 +2.9 +5.9 +8.9 MdCpGrJ m MG 7.32 +3.1 +5.0 +9.0 MdCpJ m MG 25.90 +1.5 +.6 +9.6 MdCpSP400IdxJ m MB 21.36 +2.6 +2.4 +9.5 MdCpValIIIJ m MV 19.24 -.2 -4.2 +4.8 MdCpValIIns MV 14.96 -.1 -.7 +5.7 PrefSecIns RR 9.98 -.5 -1.9 +4.6 RlEsttSecA m SR 22.79 +.7 -3.7 +5.1 RlEsttSecIns SR 22.82 +.8 -3.5 +5.5 RlEsttSecJ m SR 22.14 +.8 -3.6 +5.3 SAMgBA m MA 15.89 +.1 -.2 +5.2 SAMgBC m MA 15.63 ... -.6 +4.4 SAMgCnsBA m CA 12.15 +.2 -.4 +4.1 SAMgCnsBC m CA 12.01 +.2 -.7 +3.3 SAMgCnsGA m AL 18.22 -.1 ... +6.5 SAMgCnsGC m AL 16.93 -.1 -.3 +5.7 SAMgmtFlxIncA m XY 12.33 +.4 -.7 +3.1 SAMgmtFlxIncC m XY 12.20 +.5 -1.0 +2.3 SAMgmtStrGrA m XM 20.59 ... ... +6.8 SAMgmtStrGrC m XM 18.75 -.2 -.3 +6.0 ShrtTrmIncA m CS 12.08 +.5 +.1 +1.3 SmCpA m SB 24.54 +3.9 +7.5 +9.4 SmCpGrIIns SG 15.12 +4.9 +8.6 +11.9 SmCpGrIJ m SG 11.29 +4.8 +8.5 +11.5 SmCpIns SB 26.31 +3.9 +7.7 +9.9 SmCpJ m SB 23.51 +3.9 +7.6 +9.6 SmCpSP600IdxIns SB 29.15 +5.1 +7.6 +13.3 SmCpSP600IdxJ m SB 27.65 +5.1 +7.5 +13.1 SmCpValIIIns SV 13.57 +3.3 +3.0 +8.4 TxExBdA m MI 7.15 +1.0 -.2 +2.8ProFundsBtchUltrSctInv LE 60.55 +3.9 -3.1 -4.0/E IntUltraSectInv LE 91.56 +12.3 +32.7 +37.4/A NASDAQ100Inv LG 69.00 +5.6 +8.7 +14.7/A UltBullInv LE 59.00 +5.8 +2.4 +18.0/B UltMidCpInv LE 46.36 +10.4 +5.4 +16.4/B UltNASDAQ100Inv LE 70.45 +11.4 +15.6 +29.2/A UltSmCpInv LE 67.44 +14.2 +13.0 +17.1/BProspectorOpp m MB 21.39 +1.9 +2.6 +10.5/AProvident TrustTrustStr LG 15.43 +2.0 +4.8 +14.5/APrudentialBalA m MA 15.92 +2.2 +.8 +6.7/A BalZ MA 16.04 +2.2 +.9 +7.1/A CAMnIncA m MC 10.49 +1.1 -.1 +2.6/D CorBdZ CI 9.69 +.7 -1.7 +1.6/B FinclSvcsA m SF 14.88 +1.8 +3.7 +3.8/E GlbRlEsttA m GR 23.81 +2.2 -1.0 +2.7/D GlbRlEsttC m GR 23.29 +2.1 -1.1 +2.0/E GlbRlEsttZ GR 23.94 +2.2 -.7 +3.0/D GlbTtlRetA m IB 6.60 -2.4 -2.4 +3.9/A GvtIncA m GI 9.31 +.8 -1.4 +.5/C GvtIncZ GI 9.29 +.8 -1.3 +.7/A HYA m HY 5.39 +.1 ... +5.0/A HYB m HY 5.38 +.1 -.2 +4.4/A HYC m HY 5.38 +.1 -.3 +4.2/B HYZ HY 5.40 +.1 +.1 +5.2/A JenniFocGrA m LG 15.00 +5.4 +14.7 +16.6/A JenniFocGrC m LG 12.10 +5.3 +14.4 +15.7/A Jsn2020FocA m LG 15.55 +4.0 +6.5 +11.4/C Jsn2020FocC m LG 10.96 +4.0 +6.3 +10.6/D Jsn2020FocZ LG 17.26 +4.0 +6.7 +11.8/C JsnBlndA m LG 22.24 +4.4 +6.7 +10.0/D JsnDiverGrA m LG 13.75 +4.9 +11.2 +13.0/B JsnEqIncC m LB 15.31 +1.5 +.4 +3.6/E JsnEqOppA m LB 19.89 +2.2 +2.3 +8.1/D JsnGrA m LG 40.16 +5.0 +10.9 +15.1/A JsnGrC m LG 32.30 +5.0 +10.6 +14.3/A JsnGrZ LG 43.25 +5.1 +11.1 +15.4/A JsnHlthSciA m SH 47.94 +6.8 +7.0 +2.1/C JsnHlthSciC m SH 36.60 +6.8 +6.7 +1.4/C JsnHlthSciZ SH 52.77 +6.8 +7.1 +2.4/C JsnMidCpGrA m MG 36.79 +4.2 +4.3 +6.8/E JsnMidCpGrC m MG 28.58 +4.2 +4.0 +6.1/E JsnMidCpGrZ MG 39.74 +4.2 +4.4 +7.1/E JsnNatrlResA m SN 40.73 +2.3 +4.6 +1.2/C JsnSmCoA m SG 26.60 +5.2 +6.7 +10.3/D JsnSmCoC m SG 14.67 +5.2 +6.4 +9.5/D JsnSmCoZ SG 28.65 +5.2 +6.8 +10.6/D JsnUtilityA m SU 13.87 +.8 -1.0 +3.8/D JsnUtilityC m SU 13.80 +.7 -1.3 +3.1/D JsnUtilityZ SU 13.88 +.8 -1.0 +4.1/D JsnValA m LV 20.09 +1.1 -1.0 +4.6/E MuniHighIncomeA m HM 10.21 +1.2 +.6 +4.0/C MuniHighIncomeC m HM 10.21 +1.1 +.3 +3.2/D NtnlMnA m MI 14.62 +1.0 -.4 +2.4/B QMADefesvEqA m LB 14.60 +1.4 -1.4 +7.0/E QMAIntlEqA m FV 7.81 -1.9 -2.0 +3.7/B QMALgCpCorEqA m LB 17.04 +3.6 +2.5 +10.8/B QMAMdCpValC m MV 18.70 +1.6 -2.9 +5.7/D QMASmCpValZ SV 20.69 +6.3 +2.4 +10.3/B QMAStkIdxI LB 53.45 +3.1 +2.7 +11.1/A QMAStkIdxZ LB 53.45 +3.1 +2.6 +11.0/A ShrtTrmCorpBdA m CS 10.78 +.4 -.6 +1.1/B TtlRetBdA m CI 14.14 +.1 -2.2 +2.3/A TtlRetBdC m CI 14.13 +.1 -2.4 +1.5/B TtlRetBdZ CI 14.09 +.1 -2.1 +2.5/APutnamAMTFreeMnA m ML 14.96 +1.0 -.6 +2.4 AbsRet100A m NT 10.04 ... +.9 +1.8 AbsRet100Y NT 10.07 ... +1.0 +2.0 CATxExIncA m MC 8.05 +1.1 -.4 +2.8/C CnvrtSecA m CV 26.58 +3.4 +4.8 +5.3 CnvrtSecY CV 26.57 +3.4 +4.8 +5.6 CptlOppsA m SB 14.13 +3.0 +4.7 +5.9 CptlSpectrumA m AL 32.13 -.2 -6.3 -2.6/E CptlSpectrumC m AL 30.48 -.2 -6.6 -3.3/E CptlSpectrumY AL 32.53 -.2 -6.2 -2.3/E DiversIncA m NT 7.02 -.8 +1.8 +3.3/B DiversIncC m NT 6.89 -.9 +1.5 +2.5/B DiversIncM m NT 6.89 -.7 +1.9 +3.1/B DynAstAlcBalA m MA 15.32 +1.7 +.5 +5.9/B DynAstAlcBalB m MA 15.24 +1.7 +.2 +5.2/D DynAstAlcBalC m MA 14.88 +1.6 +.2 +5.2/D DynAstAlcBalY MA 15.36 +1.7 +.6 +6.2/B DynAstAlcCnsrA m TV 10.77 +1.1 -.8 +3.5/C DynAstAlcCnsrY TV 10.81 +1.1 -.7 +3.8/C DynAstAlcGrA m AL 17.23 +1.8 +1.1 +7.4/B DynAstAlcGrB m AL 16.81 +1.7 +.8 +6.6/C DynAstAlcGrC m AL 16.14 +1.7 +.8 +6.7/C DynAstAlcGrY AL 17.43 +1.8 +1.3 +7.7/A EqIncA m LV 24.61 +1.9 +.7 +8.4/B EqIncB m LV 24.29 +1.8 +.4 +7.6/C EqIncC m LV 24.29 +1.8 +.4 +7.6/C EqIncM m LV 24.27 +1.8 +.5 +7.9/C EqIncY LV 24.62 +1.9 +.8 +8.7/B EqSpectrumA m MB 37.81 +5.7 -.4 -.9/E EqSpectrumC m MB 35.43 +5.6 -.7 -1.7/E EqSpectrumY MB 38.52 +5.7 -.3 -.7/E EuropeEqA m ES 26.84 -2.6 -2.2 +1.1 FixIncAbReA m NT 9.80 -.4 +1.4 +2.3 FixIncAbReC m NT 9.74 -.5 +1.1 +1.5 FixIncAbReY NT 9.81 -.5 +1.6 +2.5 FltngRtIncA m BL 8.59 ... +1.7 +3.0/D FltngRtIncC m BL 8.59 +.1 +1.4 +2.3/E GlbEqA m WS 16.27 +2.1 +3.3 +7.0/C GlbHCA m SH 50.73 +2.5 +2.8 .../D GlbHCY SH 54.43 +2.5 +2.9 +.2/D GlbIncA m IB 11.85 -1.4 -1.1 +2.1 GlbNatrlResA m SN 16.44 -.4 -1.7 -5.6 GlbUtlsA m SU 13.19 -2.4 -2.5 +3.5 GrOppsA m LG 33.85 +4.4 +8.1 +13.4/B GrOppsB m LG 28.78 +4.4 +7.8 +12.6/C GrOppsC m LG 29.29 +4.3 +7.8 +12.6/C HighYieldA m HY 5.76 -.1 -.9 +3.5/C HighYieldM m HY 5.74 -.1 -.9 +3.3/C IncA m CI 6.88 +.9 +.6 +1.7/B IncC m CI 6.82 +.8 +.3 +.9/D IncM m CI 6.69 +.9 +.4 +1.4/C IncY CI 7.00 +1.0 +.8 +2.0/A IntlCptlOppsA m FA 41.10 -1.8 -2.8 +5.1 IntlEqA m FB 26.18 -.3 ... +3.7/C IntlEqY FB 26.49 -.3 +.2 +4.0/C IntlGrA m FG 23.27 -.1 +1.8 +5.8 IntlValA m FV 11.90 -3.3 -2.5 +3.3 InvsA m LB 29.04 +2.6 +2.3 +9.9/B InvsY LB 29.48 +2.6 +2.4 +10.2/B MATEIncA m MT 9.45 +1.0 -.8 +2.1 MinnesotaTEIncA m SM 9.14 +1.0 -.4 +2.1 MltAsAbRtA m AM 12.01 +.5 -1.6 +1.9/B MltAsAbRtC m AM 11.65 +.4 -1.9 +1.1/B MltAsAbRtY AM 12.06 +.6 -1.5 +2.2/A MortgageSecsA m GI 12.58 +.5 -.2 +.1/D NYTEIncA m MY 8.40 +1.1 -.6 +2.5/C NewJerseyTEIncA m MJ 9.11 +1.0 -.3 +2.6 OhioTEIncA m MO 8.85 +.9 -.6 +2.1 PETEIncA m MP 8.97 +.9 -.5 +2.2 RsrchA m LB 33.62 +.9 +1.6 +9.2 RtrReady2020A m TE 19.58 +.3 -.3 +2.7 RtrReady2025A m TG 22.75 +.4 -.3 +3.5 RtrReady2030A m TH 22.94 +.3 -.3 +4.5 RtrReady2035A m TI 23.70 +.2 -.2 +5.4 SmCpGrA m SG 42.19 +6.7 +11.8 +9.6 SmCpValA m SV 13.61 +3.5 +.5 +8.7 SmCpValY SV 14.31 +3.5 +.6 +9.0 SustFutureA m MV 20.15 +2.1 +1.2 +5.3 SustLeadersA m LG 96.72 +4.2 +8.1 +12.7/B SustLeadersB m LG 75.98 +4.2 +7.8 +11.8/C SustLeadersM m LG 84.01 +4.2 +7.9 +12.1/C SustLeadersY LG 103.39 +4.3 +8.2 +12.9/B TEIncA m ML 8.50 +1.0 -.6 +2.6/D TxFrHYA m HM 12.49 +1.0 +.4 +4.1/CQCIBalIns CA 12.17 +2.3 +.5 +5.1/BQSCnsrvGrA m MA 14.55 ... -.2 +4.9 DefesvGrA m CA 13.16 -.2 -.8 +3.7 GlbEqA m WS 17.41 +.8 -.2 +8.5/B GrA m XM 16.70 -.4 -.2 +5.7 ModGrA m AL 16.40 -.3 -.1 +5.6 SP500IdxA b LB 25.80 +3.0 +2.5 +10.6/BRBCEntprI d SG 23.56 +5.0 +2.5 +9.2/D SMIDCpGrI d MG 14.97 +6.5 +8.8 +11.5/BReynoldsBlueChipGr b LG 62.32 +4.4 +10.5 +8.5/ERice Hall JamesSmCpIns SG 11.69 +4.7 +7.0 +5.5/ERiverNorthCorOppR m MA 10.76 +.4 -.3 +6.4/B dblelnStrIncI d MU 10.24 +.4 ... +3.4 dblelnStrIncR m MU 10.25 +.4 -.2 +3.1RiverbridgeGrIns d MG 19.42 +3.8 +7.5 +12.7/ARockefellerCorTxableBdIns CI 9.84 +.4 -1.7 +1.4/C IntermTENtBdIns MI 9.97 +.6 -.6 +.9/ERoyceLowPricedStkSvc m SB 9.26 +8.2 +9.5 +6.4/E MicroCpInvm d SB 12.68 +8.7 +8.9 +6.8/E OppInvm d SV 14.25 +7.1 +4.9 +12.6/A PEMutCnslt m SB 8.99 +6.1 +6.3 +10.3/B PEMutInvm d SB 11.23 +6.2 +6.7 +11.5/B PremInvm d SG 17.26 +4.5 +4.0 +11.5/C Sm/MdCpPremSvc m MB 15.37 +3.3 -1.5 +8.6/B SmCpValSvc m SV 10.85 +8.3 +7.2 +6.2/E SmlrCoGrSvc m SG 11.73 +9.2 +9.7 +9.3/D SpecEqInvm d SV 21.30 +6.9 -2.2 +6.8/E TtlRetInvm d SB 13.73 +3.8 +1.4 +9.9/CRussellInvEmergMktsS EM 20.61 -3.4 -2.6 +5.7 InvGbRlEstSecS GR 32.83 -.1 -2.1 +3.2 InvGlobalEqS WS 10.79 -.5 -.1 +7.4 InvIntlDvdMktS FB 40.22 -3.0 -2.4 +4.6 InvInvmGrdBdS CI 20.85 +.9 -1.5 +1.3 InvLPBalStrA m MA 11.27 -.9 -.3 +4.2 InvLPBalStrC b MA 10.99 -.9 -.5 +3.5 InvLPBalStrS MA 11.42 -.9 -.2 +4.4 InvLPCnsrvStrA m XY 9.70 -.1 -.4 +2.3 InvLPCnsrvStrC b XY 9.57 -.2 -.8 +1.6 InvLPEqGrStrA m AL 13.39 -.8 +.1 +5.8 InvLPEqGrStrC b AL 11.94 -.9 -.3 +5.0 InvLPEqGrStrS AL 13.46 -.9 +.1 +6.1 InvLPGrStrA m AL 12.60 -.7 ... +5.0 InvLPGrStrC b AL 12.13 -.7 -.2 +4.3 InvLPGrStrS AL 12.78 -.7 +.1 +5.3 InvLPModStrA m CA 10.37 -.7 -.4 +3.7 InvLPModStrC b CA 10.20 -.7 -.7 +2.9 InvLPModStrS CA 10.43 -.7 -.4 +3.8 InvShrtDurBdS CS 19.02 +.5 +.4 +1.2 InvStratBdS CI 10.62 +.8 -1.5 +1.5 InvTEBdS MI 22.81 +1.0 ... +2.5 InvTxMgdUSLgCpS LB 41.13 +.2 +.5 +9.3 InvTxMgdUSMSCpS SG 27.78 +3.2 +4.2 +8.3 InvUSCoreEqS LB 32.42 +.3 +.5 +9.6 InvUSDefesvEqS LB 51.75 +.4 +.7 +9.5 InvUSSmCpEqS SB 33.38 +4.1 +4.7 +10.0RydexBasBiotechInv SH 89.54 +5.9 +2.6 -1.4/E DynSP500H b LE 111.07 +5.8 +2.4 +17.9/B HCInv SH 30.22 +4.3 +5.4 +2.3/C InternetInv ST 133.03 +5.5 +14.8 +18.0/C IvGvLnBdStrInv IT 34.76 -2.2 +4.5 -3.0/B NASDAQ1002xStrH b LE 142.97 +11.5 +15.8 +29.2/A NASDAQ100Inv LG 37.05 +5.7 +9.0 +15.6/A NovaInv LE 72.93 +4.4 +2.3 +14.0/C SP500PureGrH b LG 69.69 +5.5 +9.5 +10.7/D SP500PureValH b LV 85.99 ... +.2 +7.0/D TechInv ST 99.41 +6.1 +11.4 +16.5/DSEICAMuniBdF MF 10.58 +1.1 -.7 +1.4/D CoreFxdIncF CI 10.98 +.5 -1.8 +1.5/B EmergMktsDbtF EB 9.77 -3.6 -4.0 +2.9/D EmergingMktsEqF EM 12.41 -3.5 -4.0 +6.9/B GNMAF GI 10.14 +.5 -1.2 +.7/B HighYieldBdF HY 7.05 ... +.2 +4.7/A IntermTermMuniF MI 11.51 +.9 -.5 +2.2/C IntlEqF FB 11.52 -1.1 -1.0 +4.9/B IntlFxdIncF IB 10.24 -.4 +.3 +2.2/B LargeCapGrowthF LG 36.79 +4.2 +7.5 +10.6/D LargeCapValueF LV 25.39 +1.9 +.1 +6.9/D MaschtsMuniBdF MT 10.32 +.9 -1.3 +1.3/E MidCapF MB 28.21 +4.1 +2.3 +10.2/A NewJrsyMuniBdF MJ 10.24 +.8 -.7 +1.8/E NewYorkMuniBdF MN 10.53 +.9 -.9 +1.4/D PnnylvnMuniBdF MP 10.52 +.8 -1.2 +1.4/E S&P500IndexF LB 64.47 +3.1 +2.6 +10.8/B ShortDurGovtF GS 10.23 +.2 -.1 +.4/A SmallCapGrowthF SG 39.27 +7.7 +11.2 +9.5/D SmallCapValueF SV 25.46 +5.6 +2.8 +7.8/D TaxMgdSm/MdCpF SB 24.14 +5.3 +5.4 +8.6/D TxMgdLCpF LB 26.11 +2.9 +2.8 +8.6/D USMgdVolF LV 17.61 +1.4 -.2 +7.7/C UltraShtDurBdF UB 9.31 +.1 +.5 +1.2/BSSGAIntlStkSelionN b FV 11.37 -1.8 -3.6 +2.5/D SP500IdxN b LB 38.29 +3.1 +2.6 +11.0/ASalientIntlDvSgnlIns FB 6.86 -1.7 -1.6 +3.0/D IntlSmCpIns FR 21.54 -2.4 -.7 +8.7/C SelIncA m RR 20.96 +2.0 -4.2 +2.4/E SelIncC m RR 20.34 +2.0 -4.5 +1.8/ESchroderNorthAmrcnEqInv LB 17.03 +.9 +.5 +9.9 TtlRetFIInv CI 9.60 +.7 -1.7 +1.1SchwabBal MA 15.85 +2.5 +2.5 +6.8/A CATFBd MF 11.69 +1.1 -.4 +2.1/C CorEq LB 23.13 +3.1 +1.8 +9.4/C DivEq LV 16.15 +2.1 -.8 +6.2/D FdmtlIntlLgCIdx FV 9.45 -1.9 -.8 +5.2/A FdmtlUSLgCIdx LV 17.48 +2.8 +1.3 +9.5/A FdmtlUSSmCIdx SB 15.74 +6.0 +5.4 +10.4/B GNMA GI 9.62 +.7 -1.2 +.5/B GlbRlEstt GR 7.63 +1.6 -.5 +5.9/A HC SH 24.77 +2.6 +2.3 +4.0/B HdgdEq LO 17.32 +1.3 +1.1 +6.4/B IntermTrmBd CI 9.80 +.6 -1.1 +.6/E IntlIdx FB 20.72 -1.5 -.8 +4.4/B LgCpGr LG 18.70 +4.6 +4.4 +11.1/D MktTrackAllEq XM 19.20 +2.3 +2.3 +9.0/A MktTrackBal MA 18.74 +1.7 +.9 +5.9/B MktTrackCnsrv CA 16.05 +1.3 ... +4.1/C MktTrackGr AL 23.46 +2.1 +1.8 +7.6/A SP500Idx LB 42.30 +3.1 +2.7 +11.1/A Schwab1000Idx LB 64.42 +3.3 +2.9 +10.8/B SmCpEq SB 22.43 +6.0 +6.7 +10.0/C SmCpIdx SB 33.05 +7.0 +7.9 +11.3/B TFBd MI 11.54 +.9 -.5 +2.0/C Trgt2010 TA 13.34 +.5 -.2 +3.9 Trgt2020 TE 14.27 +.4 +.1 +4.8 Trgt2030 TH 15.92 +.2 +.4 +6.3 Trgt2040 TJ 17.21 +.1 +.6 +7.3 TrsInPrtScIdx IP 10.96 +.2 -.7 +1.2/B TtlStkMktIdx LB 48.80 +3.5 +3.3 +10.9/ASchwartzMariaBd XY 11.37 +.8 ... +2.7/D MariaGr MG 32.74 +4.3 +6.3 +12.7/A MariaRisingDiv LB 18.92 +3.3 +2.9 +8.7/DSegall Bryant & HamiSmCpVal d SB 13.17 +3.8 +5.4 +9.3/CSelectedAmrcnD LB 41.22 +2.3 +1.6 +11.4/A AmrcnS b LB 41.10 +2.2 +1.4 +11.0/ASequoiaSequoia LG 177.22 +3.2 +4.5 -1.5/ESheltonCMCATFInc MF 11.31 +.8 -.4 +1.5/D CMCorValDrct LV 23.98 +.8 -.3 +6.3/D CMSP500IdxDrct LB 52.56 +3.1 +2.6 +11.0/A CMSPMdCpIdxDrct MB 27.62 +5.1 +3.8 +10.5/A CMSPSmCpIdxDrct SB 24.55 +7.6 +9.2 +13.6/ASitDivGrI d LB 16.90 +2.7 +.9 +9.3/C LgCpGr d LG 42.87 +4.2 +5.7 +11.8/C MidCpGr d MG 19.20 +3.8 +4.6 +5.6/E MinnesotaTFInc SM 10.41 +.9 +.2 +3.0/A SmCpGr d MG 57.05 +4.8 +4.4 +4.3/E TFInc MI 9.68 +1.0 +.7 +4.3/A USGvtSec UB 10.78 +.1 -.2 +.8/CSmead FundsValI1 LB 45.07 -.3 -3.0 +7.5/E ValInv b LB 45.14 -.3 -3.2 +7.2/ESnow CapitalOppA m MV 27.01 +.9 -1.1 +1.3/E OppIns d MV 27.31 +.9 -1.0 +1.5/ESound ShoreShoreInv LV 45.19 +1.4 -1.5 +6.5/DSpirit of AmericaIncA m CL 11.78 +.9 -.9 +3.3/B LgCpValA m LB 21.78 +2.6 +.9 +7.6/E MnTFBdA m MI 9.33 +.6 -.4 +2.7/A RlEsttIncGrA m SR 11.42 +4.0 -2.0 +3.1/DState FarmBal MA 67.34 +2.0 -2.0 +5.0/D BdIns CI 10.87 +.7 -1.7 +1.2/C BdPrem m CI 10.88 +.6 -1.7 +1.1/D EqBdPrem m MA 12.60 +2.6 +2.4 +7.0/A EqIns LG 11.28 +3.9 +5.2 +10.9/D EqPrem m LG 11.79 +3.9 +5.3 +10.8/D Gr LB 78.06 +2.7 -2.6 +7.4/E Interim GS 9.77 +.5 -.3 +.3/B IntlEqPrem m FG 13.48 +.8 +2.6 +5.6/C IntlIdxPrem m FB 12.99 -1.6 -1.1 +3.8/C LfPth2020Prem m TE 14.87 +1.4 -.1 +4.1/D LfPth2030Prem m TH 16.46 +1.5 +.1 +5.4/D LfPth2040Prem m TJ 17.83 +1.5 +.3 +6.6/D LfPthRetPrem m RI 13.40 +1.4 -.1 +3.6/B MnBd MI 8.52 +.8 -.4 +2.0/C SP500IdxIns LB 20.46 +3.1 +2.6 +10.8/B SP500IdxPrems m LB 20.40 +3.1 +2.6 +10.7/B SmCpIdxIns SB 19.58 +6.9 +7.6 +10.7/B SmCpIdxPrems m SB 19.22 +6.9 +7.6 +10.6/B SmMidCpEqIns SB 13.09 +7.0 +6.8 +7.6/D SmMidCpEqPrems m SB 12.35 +7.1 +6.8 +7.4/D TxAdvtgdBdPrem m MI 11.65 +.8 -.3 +2.2/BState StreetDiscpEMEqN b EM 8.01 -3.0 -5.8 -.7/ESterling CapitalMidValIns MB 19.38 +2.6 +1.0 +7.8/B NCIntermTFIns SI 10.53 +.8 -.7 +1.6/C ShrtDrBdI CS 8.54 +.3 +.1 +1.2/B StrtonMdCpVlIns MB 67.80 +2.4 -.8 +7.6/C StrtonRlEsttIns SR 36.42 +4.0 -1.4 +6.1/A StrtonSmCpVlIns SB 87.20 +4.9 +1.0 +10.3/B TtlRetBdIns CI 10.29 +.4 -1.6 +2.0/A VIIntermTFIns SI 11.49 +.9 -.7 +1.4/D WstVIIntrmTFIns SI 9.82 +.9 -.6 +1.8/BStone HarborHYBdIns HY 7.91 +.1 -.5 +2.8/DStralem FundEq d LB 10.12 +2.5 +.6 +7.9/DT. Rowe PriceAfrcMdlEst d MQ 9.68 -5.1 +.6 +1.0/D BCGr LG 107.47 +3.7 +11.6 +16.8/A BCGrAdv b LG 105.91 +3.7 +11.5 +16.5/A BCGrR b LG 102.03 +3.7 +11.4 +16.2/A Bal MA 24.55 ... +.8 +6.6 CATFBd MC 11.38 +1.2 -.2 +3.0/B Comm&TeInv SC 102.56 +3.3 +6.3 +16.6/A CorpInc TW 9.21 +.3 -3.4 +2.0/D CptlAprc MA 28.83 +1.2 +1.9 +8.6/A CptlAprcAdv b MA 28.51 +1.2 +1.9 +8.3/A CptlOpp LB 26.51 +.7 +1.7 +11.1 DivGr LB 43.85 +1.9 +1.4 +10.2/B DivGrAdv b LB 43.78 +1.8 +1.2 +9.9/C DivMdCpGr MG 31.12 +3.9 +5.9 +10.5/B EMBd d EB 11.72 -1.9 -4.2 +5.2/A EMLclCcyBd d XP 6.51 -5.1 -3.8 +2.5/B EMStk d EM 43.72 -2.6 -2.8 +9.1/A EmergEurope d MQ 14.65 -4.6 -6.3 +4.9/B EqIdx500 d LB 73.30 +3.1 +2.6 +11.0/A EqInc LV 32.94 +.7 -.8 +8.3/B EqIncAdv b LV 32.86 +.7 -.9 +8.0/B EqIncR b LV 32.78 +.6 -1.0 +7.7/C ErpnStk d ES 20.51 -2.9 -.9 +1.2/E ExtendedEqMktId d MB 29.87 +5.7 +5.9 +9.9/A FinclSvcs SF 29.21 +1.6 +4.3 +11.4/B GNMA GI 9.00 +.7 -.6 +.8 GeorgiaTFBd SL 11.34 +.9 -.5 +2.3/B GlbGrStk d WS 26.62 +.8 +4.4 +10.6 GlbMltSectBd IB 11.18 -.6 -.8 +3.4 GlbRlEstt d GR 20.12 +.4 -1.0 +2.5/D GlbStk d WS 40.80 +2.2 +6.4 +14.3 GlbTech ST 18.42 +5.9 +9.4 +23.2/A GrStk LG 68.19 +3.5 +8.8 +14.7/A GrStkAdv b LG 66.60 +3.5 +8.7 +14.4/A GrStkR b LG 64.36 +3.5 +8.6 +14.1/A GrandInc LB 28.93 +1.5 +1.9 +10.5/B HY d HY 6.52 -.6 -1.3 +3.9/B HlthSci SH 74.98 +2.0 +5.2 +4.4 InProtBd IP 11.77 +.5 -.5 +1.0 InsAfrcMdlEst d MQ 6.69 -5.0 +.8 +1.3/D InsCorPlus CI 10.12 +.6 -1.3 +1.9 InsEMBd d EB 8.53 -1.8 -3.6 +6.0/A InsEMEq d EM 40.06 -1.9 -2.5 +9.3 InsFltngRt d BL 9.98 ... +1.5 +3.8/B InsFltngRtF d BL 9.98 ... +1.5 +3.6/B InsGlbGrEq d WS 28.92 +.9 +4.7 +11.0 InsHY d HY 8.68 -.6 -1.2 +4.1/B InsIntlCorEq d FB 13.93 -1.4 -.1 +5.2/A InsIntlGrEq d FG 24.66 -.6 -.9 +5.4/C InsLgCpCorGr LG 41.78 +3.7 +11.6 +16.9/A InsLgCpGr LG 41.04 +3.8 +11.2 +17.2/A InsLgCpVal LV 23.13 +1.1 -1.1 +8.6/B InsMdCpEqGr MG 57.45 +2.6 +5.5 +11.9/B InsSmCpStk SG 25.61 +6.0 +8.0 +12.0/B InsUSStructRsrc LB 13.15 +.7 +1.8 +11.2 IntlBd d IB 8.84 -3.0 -1.7 +3.1/A IntlDiscv d FR 73.60 +1.0 +3.1 +12.5/A IntlEqIdx d FB 14.30 -1.8 -1.0 +4.8/B IntlStk d FG 18.50 -.5 -.9 +5.4/C IntlStkAdv m FG 18.54 -.6 -1.1 +5.1/D IntlValEq d FV 14.59 -4.4 -4.0 +1.0 IntlValEqAdv m FV 14.83 -4.5 -4.2 +.8 IntlValEqR m FV 14.62 -4.5 -4.3 +.5 Japan d JS 15.83 +1.7 +4.8 +15.1/A LatinAmerica d LS 21.83 -13.3 -11.1 +5.1/B MdCpGr MG 91.67 +2.4 +5.3 +11.2/B MdCpGrAdv b MG 88.91 +2.4 +5.2 +10.9/B MdCpGrR b MG 86.25 +2.4 +5.1 +10.6/B MdCpVal MV 31.16 +1.2 +2.5 +9.4/A MdCpValAdv b MV 31.01 +1.2 +2.4 +9.1/B MdCpValR b MV 30.51 +1.2 +2.3 +8.8/B MrylndShTrTFBd SS 5.15 +.5 +.1 +.4/E MrylndTFBd SL 10.63 +1.0 -.3 +2.7/A NJTFBd MJ 11.89 +1.1 -.2 +3.0/C NYTFBd MY 11.46 +1.1 -.2 +2.7/B NewAmericaGr LG 52.50 +3.3 +9.3 +14.6/A NewAmericaGrAdv b LG 51.34 +3.3 +9.2 +14.3/A NewAsia d PJ 19.52 +.8 -.2 +8.0/B NewEra SN 37.13 +1.1 +1.7 +4.0/C NewHorizons SG 58.82 +6.0 +11.9 +15.5/A NewInc CI 9.22 +.5 -1.7 +1.3/C NewIncAdv b CI 9.20 +.4 -1.8 +1.1/D OverseasStk d FB 11.30 -1.4 -.1 +5.1/B PersonalStrBal MA 24.28 ... +1.1 +6.8 PersonalStrGr AL 34.53 ... +1.7 +8.1 PersonalStrInc CA 19.57 -.1 +.5 +5.3 QMUSSmCpGrEq d SG 37.48 +5.9 +7.4 +11.2/C RlAsts d IH 11.64 -.5 -2.1 +3.3 RlEstt d SR 27.67 +3.0 -3.0 +4.2/C RlEsttAdv m SR 28.02 +3.0 -3.1 +4.0/C Rtr2005 TA 13.60 +.1 -.4 +4.4 Rtr2005Adv b TA 13.54 ... -.4 +4.1 Rtr2005R b TA 13.61 ... -.5 +3.9 Rtr2010 TA 18.24 +.1 -.2 +4.7 Rtr2010Adv b TA 18.14 +.1 -.3 +4.5 Rtr2010R b TA 18.02 ... -.4 +4.2 Rtr2015 TD 14.97 ... -.1 +5.3 Rtr2015Adv b TD 14.92 ... -.1 +5.0 Rtr2015R b TD 14.77 ... -.3 +4.8 Rtr2020 TE 22.58 ... +.2 +6.0 Rtr2020Adv b TE 22.40 ... ... +5.7 Rtr2020R b TE 22.18 -.1 ... +5.5 Rtr2025 TG 17.65 -.1 +.3 +6.6 Rtr2025Adv b TG 17.55 -.1 +.3 +6.3 Rtr2025R b TG 17.36 -.2 +.1 +6.0 Rtr2030 TH 26.07 -.2 +.6 +7.1 Rtr2030Adv b TH 25.83 -.2 +.5 +6.9 Rtr2030R b TH 25.60 -.2 +.4 +6.6 Rtr2035 TI 19.11 -.2 +.7 +7.5 Rtr2035Adv b TI 19.00 -.2 +.6 +7.2 Rtr2035R b TI 18.78 -.2 +.5 +7.0 Rtr2040 TJ 27.47 -.3 +.8 +7.8 Rtr2040Adv b TJ 27.21 -.3 +.8 +7.5 Rtr2040R b TJ 27.01 -.3 +.7 +7.3 Rtr2045 TK 18.65 -.3 +1.0 +8.0 Rtr2045Adv b TK 18.52 -.3 +.9 +7.7 Rtr2045R b TK 18.30 -.3 +.7 +7.4 Rtr2050 TN 15.67 -.3 +1.0 +8.0 Rtr2050Adv b TN 15.52 -.3 +.8 +7.7 Rtr2050R b TN 15.38 -.3 +.8 +7.5 Rtr2055 TL 15.73 -.3 +1.0 +8.0 Rtr2055Adv b TL 15.62 -.3 +.8 +7.7 RtrBal CA 15.31 +.1 -.1 +4.3 RtrBalAdv b CA 15.32 +.1 -.2 +4.1 RtrBalR b CA 15.31 +.1 -.3 +3.8 SciandTech ST 50.63 +5.8 +11.3 +20.7/B SciandTechAdv b ST 49.96 +5.8 +11.2 +20.4/B ShrtTrmBd CS 4.66 +.4 +.2 +.9/C SmCpStk SG 51.47 +6.0 +7.9 +11.8/C SmCpStkAdv b SG 50.93 +6.0 +7.8 +11.5/C SmCpVal d SB 51.26 +5.1 +4.5 +13.5/A SmCpValAdv m SB 50.92 +5.0 +4.3 +13.1/A SpectrumGr LG 24.76 -.4 +1.6 +9.2 SpectrumInc MU 12.39 -.5 -1.5 +3.3 SpectrumIntl d FB 14.41 -2.2 -1.4 +4.8 SummitMnIncInv ML 11.77 +1.1 -.3 +3.1/B SummitMnIntrInv MI 11.70 +.9 -.5 +2.1/C TFHY d HM 11.95 +1.1 +.3 +4.0 TFInc ML 10.00 +1.1 -.2 +2.7/C TFIncAdv b ML 10.00 +1.0 -.4 +2.3/D TFShrtInterm MS 5.52 +.7 -.1 +.8/C TtlEqMktIdx d LB 31.03 +3.4 +3.0 +10.7/B TxEfficientEq d LG 31.37 +4.0 +8.7 +12.4/C USBdEnhIdx d CI 10.71 +.7 -1.5 +1.4/C USLgCpCor LB 24.24 +1.5 +1.8 +10.5/B USTrsInterm GI 5.57 +.9 -1.4 +.1/D USTrsLngTrm GL 12.32 +2.9 -2.9 +1.9 VITFBd SL 11.85 +.9 -.2 +2.8/A Val LV 36.82 +.8 -1.3 +7.3/C ValAdv b LV 36.24 +.8 -1.4 +7.1/CTCMSmCpGr SG 37.15 +8.9 +10.7 +13.7/ATCWCorFIIns CI 10.76 +.7 -1.4 +1.1/D CorFIN b CI 10.73 +.8 -1.4 +.8/D EMIncIns EB 8.08 -1.3 -3.9 +5.6/A RltvVlDivAprcI LV 18.96 +.5 -.3 +6.7/D RltvVlDivAprcN b LV 19.28 +.4 -.4 +6.4/D RltvVlLgCpIns LV 21.44 +1.2 -1.5 +6.6/D RltvVlMidCpI MV 26.01 +3.8 +3.4 +9.3/A SelEqsI LG 27.69 +3.9 +11.1 +13.4/B SelEqsN b LG 25.14 +3.9 +10.9 +13.1/B TtlRetBdI CI 9.73 +.8 -1.1 +1.3/C TtlRetBdN b CI 10.02 +.7 -1.2 +.9/DTETON WestwoodEqAAA b LB 13.15 +1.5 ... +8.7/D MightyMitesAAA m SB 28.48 +4.1 +1.5 +10.3/BTIAA-CREFBdIdxIns CI 10.53 +.7 -1.6 +1.2/C BdIns CI 10.11 +.5 -1.5 +2.1/A BdPlusIns CI 10.17 +.5 -1.3 +2.2/A BdPlusRet CI 10.18 +.4 -1.4 +2.0/A BdPlusRetail b CI 10.19 +.4 -1.5 +1.9/A BdRet CI 10.29 +.5 -1.6 +1.9/B BdRetail b CI 10.29 +.6 -1.6 +1.8/B EnhIntlEqIdxIns FB 8.12 -1.6 -1.5 +4.5/B EnhLCGrIdxIns LG 14.44 +5.0 +6.6 +14.6/A EnhLCValIdxIns LV 10.20 +1.4 -1.6 +6.8/D EqIdxIns LB 20.29 +3.5 +3.3 +11.0/A EqIdxRet LB 20.58 +3.5 +3.1 +10.7/B EqIdxRetail b LB 20.65 +3.5 +3.1 +10.6/B GrIncIns LG 14.89 +3.4 +4.5 +11.2/D GrIncPrem b LG 14.90 +3.3 +4.3 +11.0/D GrIncRet LG 15.14 +3.3 +4.3 +10.9/D GrIncRetail b LG 19.87 +3.3 +4.3 +10.9/D HYIns HY 9.53 +.1 -.5 +4.2/B HYRet HY 9.53 -.1 -.6 +3.9/B HYRetail b HY 9.57 -.1 -.6 +3.9/B InLinkedBdIns IP 11.31 +.4 -.3 +.8/D InLinkedBdRet IP 11.38 +.4 -.4 +.6/D InLinkedBdRtl b IP 11.02 +.4 -.5 +.5/E IntlEqIdxIns FB 20.02 -1.5 -.7 +4.6/B IntlEqIdxPrem b FB 19.97 -1.5 -.8 +4.4/B IntlEqIdxRet FB 20.45 -1.5 -.9 +4.3/B IntlEqIns FG 13.03 -2.2 -2.0 +5.0/D IntlEqPrem b FG 13.00 -2.2 -2.0 +4.8/D IntlEqRet FG 13.49 -2.2 -2.1 +4.7/D IntlEqRetail b FG 8.61 -2.2 -2.0 +4.7/D Lfcycl2010Rtr TA 13.70 +.9 +.4 +4.9/A Lfcycl2015Rtr TD 12.39 +1.0 +.5 +5.3/A Lfcycl2020Rtr TE 13.13 +1.2 +.7 +5.8/A Lfcycl2025Rtr TG 13.61 +1.3 +1.0 +6.5/A Lfcycl2030Rtr TH 14.00 +1.4 +1.3 +7.0/A Lfcycl2035Rtr TI 14.56 +1.7 +1.6 +7.6/A Lfcycl2040I TJ 11.19 +1.8 +2.0 +8.4/A Lfcycl2040Rtr TJ 15.09 +1.8 +2.0 +8.2/A Lfcycl2045Rtr TK 12.84 +1.9 +2.1 +8.6/A LfcyclId2010I TA 15.08 +1.1 +.2 +4.6/A LfcyclId2020I TE 16.68 +1.2 +.5 +5.5/A LfcyclId2025I TG 17.57 +1.3 +.7 +6.2/A LfcyclId2035I TI 19.40 +1.6 +1.1 +7.5/B LfcyclId2040I TJ 20.06 +1.7 +1.5 +8.1/A LfcyclId2045I TK 20.20 +1.8 +1.6 +8.5/A LfcyclRtIncRtr RI 11.67 +1.0 +.4 +4.7/A LgCpGrIdxIns LG 30.78 +4.9 +6.8 +14.1/A LgCpGrIdxRet LG 30.98 +4.9 +6.6 +13.8/B LgCpGrIns LG 21.82 +4.8 +10.0 +14.4/A LgCpGrRet LG 21.69 +4.8 +9.9 +14.0/A LgCpGrRetail b LG 21.76 +4.8 +9.9 +14.0/A LgCpValIdxIns LV 19.38 +1.5 -1.1 +7.7/C LgCpValIdxRet LV 19.69 +1.4 -1.2 +7.4/C LgCpValIns LV 18.93 +1.7 -.6 +6.9/D LgCpValPrem b LV 18.88 +1.7 -.6 +6.8/D LgCpValRet LV 18.85 +1.7 -.7 +6.7/D LgCpValRetail b LV 18.15 +1.7 -.7 +6.6/D MdCpGrI MG 23.93 +4.6 +6.2 +8.6/D MdCpGrP b MG 23.79 +4.6 +6.2 +8.5/D MdCpGrRtl b MG 23.22 +4.6 +6.1 +8.3/D MdCpGrRtr MG 23.25 +4.6 +6.1 +8.4/D MdCpValI MV 23.82 +1.9 +1.6 +6.4/D MdCpValP b MV 23.76 +1.8 +1.5 +6.2/D MdCpValRtl b MV 23.21 +1.8 +1.4 +6.1/D MdCpValRtr MV 23.67 +1.9 +1.5 +6.1/D MgdAllcRtl b MA 12.95 +1.3 +.8 +6.4/B RlEsttSecI SR 15.21 +3.1 -1.7 +6.4/A RlEsttSecP b SR 15.22 +3.1 -1.8 +6.2/A RlEsttSecRtl b SR 15.09 +3.1 -1.9 +6.1/A RlEsttSecRtr SR 15.84 +3.2 -1.8 +6.1/A SP500IdxI LB 30.40 +3.1 +2.7 +11.2/A SP500IdxRtr LB 30.19 +3.0 +2.5 +10.9/A SclChEqI LB 19.72 +2.8 +2.8 +10.6/B SclChEqP b LB 19.66 +2.9 +2.8 +10.5/B SclChEqRtl b LB 17.71 +2.8 +2.7 +10.3/B SclChEqRtr LB 20.01 +2.8 +2.7 +10.4/B ShrtTrmBdI CS 10.23 +.3 +.2 +1.4/B ShrtTrmBdRtl b CS 10.24 +.3 ... +1.1/B ShrtTrmBdRtr CS 10.24 +.3 +.1 +1.1/B SmCpBlndIdxI SB 22.96 +7.0 +7.9 +11.5/A SmCpBlndIdxRtr SB 23.04 +7.0 +7.8 +11.2/B SmCpEqI SG 20.14 +6.6 +5.4 +11.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, May 31, 2018

PAGE 52

SmCpEqP b SG 20.02 +6.6 +5.4 +11.3/C SmCpEqRtl b SG 19.42 +6.6 +5.3 +11.2/C SmCpEqRtr SG 19.62 +6.6 +5.3 +11.2/C TEBdR b MI 10.28 +.9 -.5 +1.6/DThe Investment HouseInvmHouseGr LG 35.38 +5.8 +8.4 +15.5/AThird AvenueRlEsttValIns d GR 33.56 -.3 -2.2 +5.4/A SmCpValIns d SB 22.38 +2.9 +7.6 +10.0/C ValIns d WS 50.44 -.2 +1.2 +5.0/DThompsonBd CS 11.49 +.3 +1.5 +3.8/A LgCp LB 66.78 +1.9 -.6 +8.0/DThornburgCALtdTrmMnA m SS 13.51 +.7 -.4 +.7/D CorGrA m LG 37.65 +2.9 +10.7 +9.7/E DevWldR6 EM 20.55 -2.6 -4.7 +4.1/D IntermMnA m MI 13.91 +.8 -.5 +1.6/D IntermMnC m MI 13.93 +.8 -.7 +1.3/E IntlValA m FB 23.53 -2.4 -4.0 +2.3/E IntlValC m FB 20.80 -2.4 -4.3 +1.5/E IntlValI FB 24.31 -2.4 -3.8 +2.6/D InvmIncBldrA m IH 21.33 -.9 -1.3 +3.5/C InvmIncBldrC m IH 21.31 -1.0 -1.6 +2.7/D LtdTrmIncA m CS 13.23 +.4 -.3 +1.4/B LtdTrmIncC m CS 13.21 +.4 -.4 +1.1/B LtdTrmIncI CS 13.23 +.4 -.2 +1.7/A LtdTrmMnA m MS 14.17 +.6 -.3 +.9/B LtdTrmMnC m MS 14.19 +.5 -.4 +.7/D LtdTrmMnI MS 14.17 +.7 -.2 +1.2/A LtdTrmUSGvtA m GS 12.79 +.5 -.4 +.2/C NewMxcIntermMnA m SI 13.05 +.8 ... +1.2/D ValA m LB 69.39 +3.3 +2.7 +9.1/C ValC m LB 63.43 +3.2 +2.4 +8.2/D ValI LB 71.46 +3.3 +2.8 +9.5/CThriventBalIncPlusA m CA 13.39 +1.2 +1.4 +5.0/B BalIncPlusS CA 13.36 +1.2 +1.5 +5.4/A DiversIncPlusA m CA 7.40 +1.0 +.9 +4.3/C HYA m HY 4.71 -.2 -.8 +3.5/C IncA m TW 8.89 +.3 -2.5 +2.2/D LgCpGrA m LG 11.39 +4.3 +11.2 +13.0/B LgCpStkA m WS 28.06 +1.2 +3.5 +8.0/B LgCpStkS WS 28.33 +1.3 +3.6 +8.4/B LgCpValA m LV 22.88 +1.8 +.9 +9.1/A LgCpValS LV 23.04 +1.9 +1.1 +9.5/A LtdMatBdA b CS 12.36 +.2 +.1 +1.4/B MidCpStkA m MB 25.72 +2.5 +1.7 +14.7/A MidCpStkS MB 28.99 +2.5 +1.8 +15.1/A MnBdA m ML 11.15 +.9 -.6 +2.2/D OppIncPlusA m MU 10.08 ... -.6 +2.7/C OppIncPlusS MU 10.08 ... -.5 +2.9/B SmCpStkA m SG 22.85 +4.8 +5.9 +14.2/ATimothyPlanSmCpValA m SB 20.54 +5.1 +5.6 +11.1/BTocquevilleDelaeld b SV 22.71 +4.6 +.4 +2.4/E Gold m SP 35.20 +1.0 -4.3 +3.1/D IntlVal b FB 17.02 -2.2 -2.9 +5.4/A Opp b MG 29.56 +9.6 +15.9 +9.2/C Tocqueville b LB 36.54 +3.0 -.2 +8.4/DTorrayTorray LV 48.06 -.3 -2.8 +6.5/DTouchstoneActvBdA x CI 10.09 +.4 -2.2 +1.3/C ActvBdY x CI 10.08 +.4 -2.1 +1.6/B BalancedA m MA 21.67 +2.0 +1.0 +7.1/A DynGlbAllcA m IH 12.66 +.5 +1.0 +3.7/C FlexIncA x MU 10.73 -.1 -1.2 +3.2/B FlexIncC x MU 10.58 -.2 -1.5 +2.4/C FlexIncY x MU 10.76 -.1 -1.1 +3.4/B FocedY LB 44.20 +2.6 +1.8 +7.8/D GrOppsIns LG 35.72 +4.3 +7.7 +9.4/E HYY x HY 8.33 -.2 -1.0 +2.5/E IntlEqA m FB 18.16 -1.4 -6.5 +3.4/D IntlSmCpY FR 18.83 -.1 -.4 +5.0/E LargeCpFocA m LB 43.76 +2.7 +3.4 +11.3/A MergerArbtrgIns NE 10.50 +.7 -.8 +2.1/B MergerArbtrgY NE 10.44 +.7 -.9 +2.0/B MidCpGrA m MG 29.81 +4.7 +9.8 +10.8/B MidCpGrC m MG 19.39 +4.7 +9.4 +9.9/C MidCpGrIns MG 31.18 +4.8 +9.9 +11.1/B MidCpGrY MG 30.92 +4.8 +9.9 +11.1/B MidCpValIns MV 18.80 +3.2 -2.0 +8.7/B MidCpY MB 34.42 +5.0 +5.9 +10.4/A PrmYldEqY x LV 9.43 +2.9 +.5 +5.4/E SdCptlInsGr LG 24.57 +6.7 +19.4 +13.3/B SdCptlSelGrA m LG 16.46 +6.7 +19.2 +12.9/B SdCptlSelGrC m LG 15.07 +6.6 +18.8 +12.0/C SdCptlSelGrY LG 17.37 +6.7 +19.3 +13.2/B SdCptlSelGrZ b LG 16.47 +6.6 +19.1 +12.9/B SmCpGrY SG 6.95 +5.9 +7.3 +2.8/E SmCpIns SB 15.99 +7.2 +6.0 +2.2/E SmCpValA m SV 27.45 +6.4 +2.5 +6.1/E SmCpValOppsY SB 19.88 +4.9 +5.2 +2.9/E SmCpY SB 16.05 +7.2 +6.1 +2.1/E SmallComA m SG 5.56 +5.3 +6.5 +11.5/C SmallComC m SG 3.25 +5.5 +6.2 +10.8/C SstnbtyIpcEqA m WS 22.20 +.1 -.9 +7.0/C SstnbtyIpcEqY WS 22.95 +.1 -.8 +7.2/C TtlRetBdIns x CI 9.89 +.7 -1.1 +1.6/B UlShrtDrFIA m UB 9.26 +.3 +.6 +1.1/B UlShrtDrFIY UB 9.26 +.3 +.7 +1.4/B UlShrtDrFIZ b UB 9.26 +.3 +.6 +1.1/B ValIns LV 10.03 +2.1 +.5 +7.3/C ValY LV 10.06 +2.2 +.4 +7.2/CTowleDeep Val d SV 18.23 +6.3 -2.8 +11.5/ATransamericaAsAlCnsrvA m CA 11.02 ... -.6 +3.8 AsAlCnsrvC m CA 10.92 ... -.9 +3.0 AsAlGrA m XM 15.17 -.6 -.1 +7.4 AsAlGrC m XM 14.69 -.6 -.4 +6.6 AsAlModA m CA 12.01 -.2 -.5 +4.6 AsAlModC m CA 11.96 -.3 -.9 +3.8 AsAlModGrA m MA 13.34 -.4 -.4 +5.8 AsAlModGrC m MA 13.30 -.4 -.7 +5.0 CptlGrA m LG 27.34 +6.4 +16.6 +18.7/A FlexIncA m CI 9.08 +.2 -.8 +2.4/A HYBdA m HY 9.00 -.1 -.4 +3.8/B MltMgdBalA m MA 27.87 +1.9 -.1 +6.1/B SMPValA m MV 27.62 +2.8 +1.2 +9.4/ATributary FundsSmCoIns SB 29.72 +5.4 +4.4 +11.6/ATrust For Credit UniUnsShrtDrTCU GS 9.51 +.3 -.2 +.3/C UnsUlShDrGvtTCU UB 9.40 +.2 +.3 +.4/ETweedy, BrowneGlbVal d FV 28.72 -1.6 +.8 +5.0/A GlbVlIICyUnHdg d FV 15.64 -3.0 -.4 +4.3/B Val WS 23.72 -.7 -.6 +5.5/D WldwdHDvYldVl d WS 10.33 -2.5 ... +4.7/DU.S. Global InvestorGlbRes b SN 5.99 +1.2 -1.6 +3.5/C GoldPrcMtls b SP 7.66 +3.0 -3.8 +10.4/A WldPrecMnral b SP 4.10 -2.6 -12.6 +7.3/AUBSGlbAllcA m IH 12.13 -.6 -.3 +4.0 GlbAllcC m IH 11.81 -.6 -.6 +3.2 GlbAllcP IH 12.40 -.5 -.2 +4.2 USAllcA m MA 49.21 +1.5 +.7 +6.6 USAllcC m MA 47.29 +1.5 +.4 +5.8 USSmCpGrP SG 22.80 +9.7 +14.9 +10.2/DUBS PACEAltStrsInvmsP AM 10.72 -.8 -1.0 +.2 GlbFIInvmsP IB 9.79 -1.7 -2.0 +1.6/C IntermFIInvmsP CI 12.00 +1.1 -1.4 +1.1 IntlEMEqInvP EM 14.00 -3.6 -3.7 +3.6/D IntlEqInvmsP FB 16.81 -1.6 -.8 +5.3/A LgCoGrEqInvmsP LG 27.20 +4.1 +6.4 +11.6/C LgCoValEqInvmsA m LV 23.09 +.5 -2.0 +7.4/C LgCoValEqInvmsP LV 23.03 +.5 -1.9 +7.6/C MnFIInvmsP MI 12.75 +1.0 -.7 +2.3/B MrBckScFIInvmsP CI 12.44 +.8 -1.4 +1.3 SMCoGrEqInvmsP SG 20.24 +5.4 +11.6 +9.7 SMCoValEqInvmsP SB 21.31 +5.3 +2.9 +8.6/D StrFIInvmsP CI 13.38 +.7 -1.6 +2.1USA MutualsViceInv b LB 32.35 +2.2 +.1 +11.6/AUSAAAgrsGr LG 47.15 +4.4 +7.7 +12.6/C CABd MC 10.96 +1.1 +.1 +2.9/C CptlGr WS 12.51 +1.1 +1.0 +9.0/B CrnrstnEq WS 15.58 +.6 -.1 +7.6/B CrnrstnMdlyAgrs MA 25.88 +.7 -.3 +3.7/E CrnrstnMod CA 14.88 +.7 -.4 +3.4/D EM EM 18.82 -4.1 -6.4 +5.3/C ExtendedMktIdx MB 20.09 +5.5 +5.8 +9.5/B FirstStartGr AL 13.75 +.6 -.3 +4.9/D Gr LG 31.37 +3.5 +2.8 +12.4/C GrInc LB 25.57 +3.0 +1.8 +9.4/C GrandTxtr CA 19.83 +2.2 +1.0 +6.9/A GvtSec GI 9.55 +.6 -.9 +.4/C HiInc d HY 7.98 ... -.1 +4.1/B Inc CI 12.73 +.4 -1.9 +2.4/A IncStk LV 19.75 +1.9 -.4 +8.3/B IntermTrmBd TW 10.36 +.3 -1.4 +2.5/C Intl FB 32.94 -1.5 -1.0 +5.6/A NASDAQ100Idx LG 19.57 +5.8 +9.4 +16.4/A NYBd MN 11.78 +1.0 ... +2.5/B PrcMtlsMnral SP 12.94 +1.3 -2.6 +3.4/D SP500IdxMbr LB 38.32 +.9 +1.3 +10.5 SP500IdxRwd LB 38.34 +.9 +1.3 +10.6 SciTech ST 28.90 +6.6 +9.3 +15.2/D ShrtTrmBd CS 9.08 +.4 +.1 +1.5/A SmCpStk SB 19.04 +7.4 +8.5 +9.0/C TEIntermTrm MI 13.16 +.9 -.3 +2.5/B TELngTrm ML 13.22 +1.0 -.1 +3.1/B TEShrtTrm MS 10.43 +.3 +.4 +.9/B TrgtRet2020 TE 12.82 +.7 -.3 +4.7/C TrgtRet2030 TH 13.83 +.9 -.1 +5.7/D TrgtRet2040 TJ 14.27 +1.0 +.1 +6.5/D TrgtRet2050 TN 14.48 +1.0 +.2 +6.8/E TrgtRetInc RI 11.58 +.6 -.6 +3.3/C TtlRetStr MA 8.25 -.4 -3.7 -2.8/E UlShrtTrmBd UB 9.93 +.3 +.4 +1.0/C VIBd SI 11.18 +1.0 -.3 +2.6/A Val LV 21.32 +2.8 -1.7 +6.4/D WldGr WS 32.06 +.7 -.7 +7.3/CUndiscovered ManagerBehavioralValA m SV 70.83 +4.9 +3.6 +11.3/A BehavioralValC m SV 66.68 +4.8 +3.4 +10.7/B BehavioralValL SV 72.60 +4.9 +3.8 +11.7/AVALIC Co IAstAllc MA 11.38 +.1 -.1 +5.1/D CorEq LB 23.36 +2.9 +1.8 +9.8/C CptlCnsrvtn CI 9.53 +.4 -2.1 +1.0/D DivVal LV 12.51 +.7 -2.9 +9.1/A EmergEcos EM 8.92 -2.9 -4.3 +6.5/B FrgnVal FV 10.70 -1.6 -1.7 +3.0/C GlbSclAwrns WS 26.40 +1.5 +1.7 +8.1/B GlbStr IH 12.05 -1.5 -1.0 +2.5/D Gr LG 17.43 +4.3 +7.5 +13.2/B GrInc LB 22.38 +2.8 +1.4 +9.8/C GvtSec GI 10.20 +.7 -1.4 +.5/B HlthSci SH 20.56 +4.8 +6.4 +4.6/B InProt IP 10.86 -.3 -1.0 +1.4/B IntlEqsIdx FB 7.45 -1.5 -.8 +4.1/C IntlGr FG 15.04 +4.1 +7.7 +7.0/B IntlGvtBd IB 11.65 -1.4 -2.1 +2.5/B LgCpCor LB 11.78 +2.1 -.6 +8.9/D LgCptlGr LG 15.10 +3.1 +4.7 +11.4/C MidCpIdx MB 28.35 +5.2 +4.0 +10.4/A MidCpStrGr MG 15.97 +5.3 +7.1 +11.4/B SciTech ST 31.25 +6.7 +13.9 +20.0/B SmCp SG 11.64 +5.6 +6.8 +8.9/E SmCpIdx SB 23.01 +7.0 +7.7 +11.1/B SmCpSpecVals SV 14.02 +4.9 +3.8 +11.8/A SmMidGr MG 13.89 +4.0 +6.3 +8.1/D StkIdx LB 39.73 +3.1 +2.6 +10.9/A Val LV 18.01 +1.4 -.4 +6.9/DVALIC Co IICorBd CI 10.94 +.2 -2.3 +1.3/C HYBd HY 7.82 -.3 -.9 +3.9/B IntlOpps FR 21.82 +.6 +3.6 +12.2/A LgCpVal LV 22.89 +2.1 +.7 +8.8/B MidCpVal MB 23.33 +2.4 +.9 +7.5/C SclyRspnb LB 22.54 +3.2 +2.5 +10.5/B SmCpVal SV 16.61 +6.7 +5.7 +9.8/C StrBd MU 11.22 -.4 -2.3 +2.5/CVYClmbCntrnCrS b LB 23.89 +2.1 -.8 +8.8/D TRPDvrsMdCpGrA b MG 11.10 +3.8 +5.7 +9.9/C TRPGrEqI LG 101.39 +3.5 +8.8 +14.7/AValue LineAstAllcInv b MA 32.44 +2.1 +2.9 +7.5/A CorBd b CI 14.52 +.5 -2.1 +.9/D CptlApprctInv b AL 10.65 +3.2 +7.1 +9.6/A LgrCoFocedInv b LG 32.04 +3.7 +11.8 +15.4/A MidCpFoced b MG 20.05 +3.1 +4.5 +11.8/B PremGr b MG 34.67 +3.9 +4.7 +10.2/B SmCpOppsInv b SG 54.13 +5.3 +4.6 +11.5/C TE b ML 9.67 +.9 -.8 +1.7/EVanEckEMA m EM 17.72 -2.1 -3.9 +5.3/C EMY EM 18.02 -2.0 -3.8 +5.7/C GlbHardAstsA m SN 37.06 +2.2 +2.0 -2.6/E GlbHardAstsY SN 37.80 +2.2 +2.1 -2.3/E IntlInvsGoldA m SP 8.99 +1.0 -4.2 +6.4/A IntlInvsGoldY SP 9.17 +1.1 -4.0 +6.8/AVanguard500IdxAdmrl LB 252.30 +3.1 +2.7 +11.2/A 500IdxInv LB 252.26 +3.1 +2.6 +11.1/A BalIdxAdmrl MA 35.03 +2.4 +1.4 +7.2/A BalIdxIns MA 35.04 +2.4 +1.4 +7.2/A BalIdxInv MA 35.03 +2.4 +1.4 +7.1/A CAITTxExAdm MF 11.63 +1.2 -.2 +2.6/B CAITTxExInv MF 11.63 +1.2 -.2 +2.5/B CALtrmTEAdm MC 11.99 +1.4 -.5 +3.5/B CALtrmTEInv MC 11.99 +1.4 -.5 +3.4/B CnsDscIdxAdmrl CD 85.96 +2.7 +6.8 +12.0/A CnsStpIdxAdmrl CC 64.88 +.4 -9.5 +3.9/A CnvrtSecInv CV 13.73 +2.0 +2.6 +3.1/E CptlOppAdmrl LG 162.29 +5.5 +5.7 +13.8/B CptlOppInv LG 70.24 +5.5 +5.6 +13.7/B CptlValInv LV 13.24 +1.6 -.5 +1.5/E DevMIdxAdmrl FB 14.24 -1.2 -.8 +5.3/A DevMIdxIns FB 14.26 -1.2 -.8 +5.4/A DivAprcIdxInv LB 41.20 +2.9 +1.4 +10.5/B DivGrInv LB 26.84 +2.0 +2.3 +9.8/C DiversEqInv LG 36.68 +3.5 +5.0 +10.2/D EMGvtBdIdxAdmrl EB 19.21 -.5 -3.3 +4.0/B EMSelStkInv EM 22.21 -3.3 -2.5 +6.1/C EMStkIdxInAdm EM 36.99 -2.9 -2.9 +4.3/D EMStkIdxInInv EM 28.17 -2.9 -3.0 +4.1/D EMStkIdxInPl EM 93.59 -2.9 -2.9 +4.3/D EMStkIdxIns EM 28.13 -2.9 -2.9 +4.3/D EngyAdmrl EE 107.82 +1.2 +7.1 +4.4/A EngyIdxAdmrl EE 52.88 +4.5 +7.7 +1.5/A EngyInv EE 57.47 +1.2 +7.1 +4.3/A EqIncAdmrl LV 77.13 +2.1 -.5 +9.9/A EqIncInv LV 36.80 +2.1 -.6 +9.9/A EuStkIdxAd ES 72.65 -2.3 -1.4 +4.0/B EuStkIdxInsP ES 138.42 -2.3 -1.4 +4.1/B EuStkIdxInstl ES 30.98 -2.3 -1.4 +4.1/B EuStkIdxInv ES 31.19 -2.3 -1.4 +3.9/B ExplorerAdmrl SG 98.59 +6.7 +11.5 +11.7/C ExplorerInv SG 105.90 +6.7 +11.5 +11.5/C ExplorerValInv SB 38.58 +5.4 +5.2 +10.4/B ExtDrTrIdIns GL 34.41 +2.7 -4.5 +3.1/A ExtDrTrIdInsPls GL 86.38 +2.7 -4.5 +3.1/A ExtMktIdxAdmrl MB 89.60 +5.6 +6.0 +10.0/A ExtMktIdxIns MB 89.60 +5.6 +6.0 +10.1/A ExtMktIdxInsPls MB 221.13 +5.6 +6.0 +10.1/A ExtMktIdxInv MB 89.64 +5.6 +6.0 +9.9/A FAWexUSIAdmr FB 33.36 -1.8 -1.5 +5.0/B FAWexUSIInPl FB 112.00 -1.8 -1.5 +5.0/B FAWexUSIIns FB 105.76 -1.8 -1.5 +5.0/B FAWexUSIdxInv FB 21.18 -1.8 -1.5 +4.9/B FAWexUSSCIIn FQ 228.20 +.1 +.5 +7.5/C FAWexUSSCplIInv FQ 45.55 +.1 +.4 +7.4/D FSocialIdxIns LB 18.02 +3.6 +3.4 +11.3/A FSocialIdxInv LB 18.00 +3.6 +3.3 +11.2/A FinclsIdxAdmrl SF 34.92 +.7 -.1 +13.9/B GNMAAdmrl GI 10.24 +.6 -.9 +1.1/A GNMAInv GI 10.24 +.6 -.9 +1.0/A GlbEqInv WS 31.91 +1.6 +1.9 +9.4/A GlbMnmVlInv SW 13.81 +2.1 +2.1 +8.5/C GlbexUSRlEIAdmr d GR 36.57 -1.5 -.2 +5.6/A GlbexUSRlEIdIns d GR 121.85 -1.4 -.2 +5.7/A GlbexUSRlEIdInv d GR 24.13 -1.5 -.3 +5.4/A GrIdxAdmrl LG 76.78 +4.8 +6.4 +12.4/C GrIdxIns LG 76.78 +4.8 +6.4 +12.4/C GrIdxInv LG 76.78 +4.8 +6.3 +12.3/C GrandIncAdmrl LB 79.66 +3.6 +3.3 +11.3/A GrandIncInv LB 48.78 +3.5 +3.3 +11.2/A HCAdmrl SH 84.93 +2.7 +.5 +2.6/B HCIdxAdmrl SH 79.41 +2.5 +3.3 +5.8/A HCInv SH 201.38 +2.7 +.5 +2.6/C HYCorpAdmrl HY 5.71 -.4 -1.4 +4.0/B HYCorpInv HY 5.71 -.4 -1.4 +3.9/B HYTE ML 11.25 +1.2 -.1 +4.0/A HYTEAdmrl ML 11.25 +1.2 -.1 +4.1/A HiDivYldIdxInv LV 33.50 +2.4 -.4 +10.0/A ITIdxAdmrl ST 93.79 +7.2 +11.5 +20.0/B InTrBdIdxAdmrl CI 10.99 +.9 -2.1 +1.3/C InTrBdIdxIns CI 10.99 +.9 -2.1 +1.3/C InTrBdIdxInsPls CI 10.99 +.9 -2.1 +1.3/C InTrBdIdxInv CI 10.99 +.8 -2.2 +1.2/C InTrCrpBdIAdmrl TW 22.66 +.7 -2.7 +2.3/D InTrCrpBdIIns TW 28.00 +.7 -2.6 +2.3/C InTrInGdAdm TW 9.43 +.6 -2.0 +1.9/D InTrInGdInv TW 9.43 +.6 -2.1 +1.8/D InTrTEAdmrl MI 13.90 +1.0 -.5 +2.4/B InTrTEInv MI 13.90 +1.0 -.5 +2.3/B InTrTrsAdmrl GI 10.82 +.9 -1.3 +.6/B InTrTrsIdxAd GI 21.19 +.8 -1.2 +.5/B InTrTrsIdxIns GI 26.29 +.8 -1.3 +.5/B InTrTrsInv GI 10.82 +.8 -1.4 +.5/C IndtlsIdxAdmrl ID 72.88 +4.8 +.1 +12.1/A InPrtScAdmrl IP 25.33 +.3 -.7 +1.3/B InPrtScIns IP 10.32 +.3 -.7 +1.4/B InPrtScInv IP 12.90 +.2 -.8 +1.2/B InsIdxIns LB 249.02 +3.1 +2.7 +11.2/A InsIdxInsPlus LB 249.04 +3.1 +2.7 +11.2/A InsTrgRt2020Ins TE 22.64 +1.0 +.5 NA InsTtlSMIInPls LB 61.02 +3.5 +3.3 +11.0/A InsTtlSMIIns LB 61.01 +3.5 +3.3 +11.0/A IntlExplorerInv FR 21.29 -.8 ... +9.8/B IntlGrAdmrl FG 99.92 +1.3 +4.5 +11.3/A IntlGrInv FG 31.39 +1.3 +4.5 +11.2/A IntlValInv FV 39.03 -2.1 -2.1 +4.1/B LTBdIdInsPls CL 13.52 +1.1 -4.6 +3.3/C LTBdIdxIns CL 13.52 +1.1 -4.6 +3.3/C LTBdIdxInv CL 13.52 +1.1 -4.6 +3.2/D LTCrpBdIdxIns TW 29.64 +.5 -5.6 +4.3/A LTInGrdAdm TW 9.84 +.7 -5.7 +4.3/A LTInGrdInv TW 9.84 +.6 -5.7 +4.2/A LTTE ML 11.44 +1.3 -.6 +3.4/B LTTEAdmrl ML 11.44 +1.3 -.5 +3.5/A LTTrsAdmrl GL 11.81 +2.0 -3.7 +1.9/B LTTrsIdxIns GL 31.85 +2.1 -3.5 +2.1/A LTTrsInv GL 11.81 +2.0 -3.7 +1.9/D LfStrCnsrGrInv CA 19.91 +.9 +.1 +4.6/B LfStrGrInv AL 34.01 +1.3 +1.0 +7.4/B LfStrIncInv XY 15.43 +.7 -.4 +3.2/B LfStrModGrInv MA 27.30 +1.1 +.6 +6.1/B LgCpIdxAdmrl LB 63.29 +3.1 +2.7 +11.0/A LgCpIdxIns LB 260.50 +3.1 +2.7 +11.0/A LgCpIdxInv LB 50.61 +3.1 +2.7 +10.9/A LtdTrmTE MS 10.83 +.5 +.2 +1.1/B LtdTrmTEAdmrl MS 10.83 +.5 +.2 +1.2/B MATEInv MT 10.63 +1.2 -.8 +2.9/A MCpGrIdxAdm MG 57.88 +4.6 +5.5 +8.6/D MCpGrIdxInv MG 52.86 +4.6 +5.4 +8.4/D MCpVlIdxAdm MV 57.53 +1.1 +.1 +8.5/B MCpVlIdxInv MV 43.72 +1.1 ... +8.4/B MatlsIdxAdmrl SN 68.16 +3.3 -1.8 +8.4/A MdCpGrInv MG 28.95 +5.0 +9.6 +7.7/D MdCpIdxAdmrl MB 195.92 +2.8 +2.6 +8.6/B MdCpIdxIns MB 43.28 +2.8 +2.6 +8.6/B MdCpIdxInsPlus MB 213.45 +2.8 +2.6 +8.6/B MdCpIdxInv MB 43.18 +2.7 +2.6 +8.4/B MegaCpIdxIns LB 184.99 +3.1 +2.8 +11.5/A MegaCpValIdxIns LV 149.67 +1.5 -.6 +9.9/A MgdPayoutInv MA 18.88 +.5 +.3 +5.4/C MktNetrlIns NE 11.91 +2.3 +2.7 +2.0/B MktNetrlInv NE 11.96 +2.3 +2.6 +1.9/B MorganGrAdmrl LG 98.54 +4.8 +8.6 +13.4/B MorganGrInv LG 31.77 +4.9 +8.6 +13.2/B MrtBckScIdxAdmr GI 20.60 +.7 -1.0 +1.0/A NJLTmTEAdm MJ 11.92 +1.2 -.4 +4.3/A NJLTmTEInv MJ 11.92 +1.2 -.5 +4.2/A NYLTmTEAdm MY 11.53 +1.2 -.7 +3.2/A NYLTmTEInv MY 11.53 +1.2 -.7 +3.1/A OhioLngTrmTE MO 12.36 +1.2 -.8 +3.4/A PALTmTEAdm MP 11.39 +1.3 -.4 +3.5/A PALTmTEInv MP 11.39 +1.3 -.5 +3.4/A PacStkIdxAdmrl DP 89.95 -.7 +.1 +7.6/D PacStkIdxIns DP 13.76 -.7 +.2 +7.6/D PacStkIdxInv DP 13.86 -.7 ... +7.4/D PrcMtlsMngInv SP 9.81 -.1 -7.1 +2.3/E PrmCpAdmrl LG 141.77 +4.9 +6.1 +14.7/A PrmCpCorInv LG 27.50 +3.5 +2.2 +12.6/C PrmCpInv LG 136.73 +4.9 +6.1 +14.6/A RlEstIdxAdmrl SR 112.16 +4.0 -3.7 +4.6/B RlEstIdxInstl SR 17.36 +4.0 -3.6 +4.6/B RlEstIdxInv SR 26.29 +4.0 -3.7 +4.4/C Rsl1000GrIdxIns LG 282.29 +4.9 +6.7 +14.0/A Rsl1000IdxIns LB 243.03 +3.2 +2.9 +10.8/B Rsl1000VlIdxIns LV 208.39 +1.5 -1.1 +7.6/C Rsl2000GrIdxIns SG 282.62 +7.1 +9.7 +11.2/C Rsl2000IdxIns SB 251.92 +7.0 +7.9 +11.4/B Rsl2000VlIdxIns SV 227.40 +6.9 +5.9 +11.4/A Rsl3000IdxIns LB 243.71 +3.5 +3.2 +10.9/A SCpGrIdxAdm SG 61.60 +6.6 +9.1 +10.3/D SCpGrIdxI SG 49.33 +6.6 +9.1 +10.3/D SCpGrIdxInv SG 49.27 +6.6 +9.0 +10.2/D SCpValIdxAdm SV 58.90 +5.5 +3.7 +10.0/B SCpValIdxI SV 32.93 +5.5 +3.8 +10.0/B SCpValIdxInv SV 32.86 +5.5 +3.7 +9.9/B SPMC400GrIdxIns MG 279.49 +5.2 +5.4 +11.2/B SPMC400IdxIns MB 264.87 +5.3 +4.1 +10.6/A SPMC400VlIdxIns MV 250.62 +5.3 +2.8 +9.6/A SPSC600IdxIns SB 306.14 +7.6 +9.3 +14.2/A STBdIdxAdmrl CS 10.27 +.6 -.3 +.7/D STBdIdxIns CS 10.27 +.6 -.3 +.7/C STBdIdxInsPlus CS 10.27 +.6 -.3 +.8/C STBdIdxInv CS 10.27 +.5 -.3 +.6/D STCpBdIdxAdm CS 21.34 +.5 -.4 +1.5/A STCpBdIdxI CS 26.12 +.5 -.4 +1.5/A STFederalAdmrl GS 10.52 +.4 -.2 +.6/A STFederalInv GS 10.52 +.3 -.3 +.5/A STInfPrScIdAdmr IP 24.58 +.3 +.4 +1.0/C STInfPrScIdIns IP 24.60 +.3 +.5 +1.0/C STInfPrScIdxInv IP 24.55 +.3 +.5 +.9/C STInvmGrdAdmrl CS 10.48 +.4 -.4 +1.5/A STInvmGrdIns CS 10.48 +.4 -.3 +1.5/A STInvmGrdInv CS 10.48 +.4 -.4 +1.4/B STTE MS 15.70 +.2 +.5 +.7/C STTEAdmrl MS 15.70 +.2 +.5 +.8/C STTrsAdmrl GS 10.46 +.5 ... +.5/A STTrsInv GS 10.46 +.5 -.1 +.4/B STTrsdxAdm GS 20.01 +.4 ... +.3/B STTrsdxIns GS 25.14 +.4 ... +.4/B SeledValInv MV 30.23 +2.0 -3.3 +7.4/C SmCpIdxAdmrl SB 74.89 +6.0 +6.1 +10.2/C SmCpIdxIns SB 74.89 +6.0 +6.1 +10.2/C SmCpIdxInsPlus SB 216.18 +6.0 +6.1 +10.2/C SmCptlstIdxInv SB 74.86 +6.0 +6.1 +10.1/C StarInv MA 27.15 +1.6 +1.3 +7.1/A StrEqInv MB 35.72 +5.3 +5.2 +9.5/B StrSmCpEqInv SB 38.40 +7.5 +7.8 +10.2/C TMCapApAdm LB 140.74 +3.0 +2.9 +11.2/A TMCapApIns LB 69.94 +3.0 +2.9 +11.3/A TMSmCpAdm SB 67.16 +7.4 +9.2 +13.9/A TMSmCpI SB 67.32 +7.4 +9.2 +13.9/A TrgtRtr2015Inv TD 15.37 +.9 +.3 +4.7/C TrgtRtr2020Inv TE 31.54 +1.0 +.5 +5.6/A TrgtRtr2025Inv TG 18.61 +1.1 +.6 +6.2/A TrgtRtr2030Inv TH 33.90 +1.1 +.8 +6.7/B TrgtRtr2035Inv TI 20.89 +1.2 +1.0 +7.2/C TrgtRtr2040Inv TJ 36.18 +1.3 +1.1 +7.7/B TrgtRtr2045Inv TK 22.77 +1.3 +1.2 +8.0/B TrgtRtr2050Inv TN 36.65 +1.4 +1.2 +8.0/B TrgtRtr2055Inv TL 39.71 +1.4 +1.2 +7.9/C TrgtRtr2060Inv XQ 35.06 +1.3 +1.2 +7.9/D TrgtRtrIncInv RI 13.52 +.7 +.1 +3.8/B TtBMIdxAdmrl CI 10.46 +.7 -1.6 +1.3/C TtBMIdxIns CI 10.46 +.7 -1.6 +1.4/C TtBMIdxInsPlus CI 10.46 +.7 -1.6 +1.4/C TtBMIdxInv CI 10.46 +.7 -1.6 +1.3/C TtInBIdxAdmrl IB 21.77 -.1 +.7 +2.7/B TtInBIdxIns IB 32.66 -.1 +.6 +2.7/A TtInBIdxInv IB 10.89 -.1 +.6 +2.7/B TtInSIdxAdmrl FB 30.04 -1.6 -1.3 +5.2/A TtInSIdxIns FB 120.15 -1.6 -1.3 +5.2/A TtInSIdxInsPlus FB 120.17 -1.6 -1.3 +5.3/A TtInSIdxInv FB 17.96 -1.6 -1.3 +5.1/A TtlSMIdxAdmrl LB 68.64 +3.5 +3.3 +11.0/A TtlSMIdxIns LB 68.65 +3.5 +3.3 +11.0/A TtlSMIdxInv LB 68.60 +3.5 +3.2 +10.8/A TtlWldStkIdxIns WS 152.45 +1.0 +1.0 +8.1/B TtlWldStkIdxInv WS 30.42 +1.0 +1.0 +8.0/B TxMgBalAdmrl CA 30.96 +2.0 +1.3 +6.6/A USGrAdmrl LG 103.84 +4.9 +9.8 +13.5/B USGrInv LG 40.07 +4.9 +9.7 +13.4/B USValInv LV 19.35 +3.1 +1.0 +8.5/B UtlsIdxAdmrl SU 57.26 -.4 -1.3 +9.3/A ValIdxAdmrl LV 41.01 +1.5 -.4 +9.8/A ValIdxIns LV 41.01 +1.5 -.4 +9.8/A ValIdxInv LV 41.01 +1.5 -.5 +9.7/A WlngtnAdmrl MA 71.76 +1.1 -.6 +7.5/A WlngtnInv MA 41.55 +1.0 -.6 +7.4/A WlslyIncAdmrl CA 63.61 +1.0 -1.9 +5.2/A WlslyIncInv CA 26.26 +1.0 -2.0 +5.2/B WndsrAdmrl LV 79.64 +.9 +.8 +7.8/C WndsrIIAdmrl LV 66.88 +1.6 -.4 +7.5/C WndsrIIInv LV 37.68 +1.6 -.4 +7.4/C WndsrInv LV 23.61 +.9 +.8 +7.7/CVericimetryUSSCVl SV 21.33 +6.8 +6.1 +9.7/CVictoryDiversStkA m LB 18.96 +2.9 -.4 +8.4/D DiversStkI LB 18.93 +3.0 -.2 +8.7/D DiversStkR b LB 18.61 +2.9 -.5 +8.1/D GlbNatrlResA m SN 23.56 +1.8 -.7 -3.6/E INCrTtlRetBdY CI 9.27 +.5 -1.4 +1.0/D INCrforIncA m GS 8.78 +.7 -.2 +.1/D INCrforIncI GS 8.78 +.7 -.1 +.3/B InsDiversStkR LB 10.56 +2.9 -.2 +8.7/D IntgDiscvA m SB 42.65 +7.3 +6.2 +12.6/A IntgDiscvY SB 46.35 +7.3 +6.3 +12.9/A IntgSmCpValA m SV 40.68 +6.0 +2.4 +8.9/D IntgSmCpValY SV 41.88 +6.0 +2.6 +9.3/C MndMCpGrA m MG 35.08 +4.2 +1.7 +6.4/E MndMCpGrC m MG 28.42 +4.1 +1.4 +5.7/E MndMCpGrY MG 37.34 +4.2 +1.9 +6.7/E MndrMltCpA m LG 46.33 +2.8 -.5 +9.4/E MndrMltCpC m LG 37.92 +2.7 -.9 +8.5/E RSGrA m LG 22.32 +6.8 +8.3 +13.3/B RSLgCpAlphaA m LB 57.30 +.5 +1.2 +7.5/E RSMidCpGrA m MG 27.83 +6.2 +8.0 +9.3/C RSPtnrsA m SB 29.46 +2.5 +.9 +8.4/D RSSciandTechA m ST 25.05 +9.4 +16.2 +25.0/A RSSelGrA m SG 49.61 +6.4 +7.8 +8.2/E RSSmCpEqA m SG 21.35 +7.3 +13.1 +12.7/B RSSmCpGrA m SG 91.31 +7.2 +12.8 +12.3/B RSValA m MB 26.18 ... -.1 +5.2/D SP500IdxA m LB 21.62 +3.1 +2.4 +10.6/B SophusEMA m EM 22.70 -1.9 +.8 +9.0/A SycEsVlA m MV 40.96 +1.9 +1.1 +10.5/A SycEsVlI MV 40.99 +1.9 +1.3 +10.9/A SycEsVlR b MV 40.45 +1.9 +1.1 +10.3/A SycmrSmCoOppA m SV 48.68 +4.3 +4.2 +13.7/A SycmrSmCoOppI SV 49.16 +4.3 +4.3 +14.1/A SycmrSmCoOppR b SV 45.77 +4.3 +4.1 +13.4/A TrvlnIntlSMI FQ 14.78 +.3 +.5 +8.9/BVikingKansasMuncplA m SI 10.58 +.7 -.5 +1.9/B TFForMontanaA m SI 9.88 +.7 -1.0 +1.7/CVillereBalInv AL 24.12 +5.1 +9.0 +4.8/EVirtusCdxMcpVlEqI MV 13.07 +2.8 +3.2 +8.5/B CrdxLgCpValEqA m LV 15.84 +2.3 -2.2 +7.5/C CrdxLgCpValEqI LV 16