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 Jacob Goodman 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. 152 | $1.00 Friday, June 1, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News WireLAKE PLACID „ The town council jumped at the opportunity to purchase a vacant lot that could be used for parking at the corner of Hibiscus Street and Main Avenue during the regular February meeting. The motion to buy the $15,000 lot carried unanimously. Unfortunately, the landowners decided the price should have been $25,000, which they said was a more realistic selling price. The council did not agree and backed off the property, not willing to spend $25,000. The lot is currently a grassy and sandy area. The town would need to have the lot paved and striped in order for the property to function as a parking lot. A pre-quote form Excavation Point was about $20,000. The council was willing to make the $35,000 investment for the lot that would serve several downtown businesses in a “rst come, “rst serve basis.Ž Town Council wants lot if price is rightBy KIM LEATHRMANSTAFF WRITERSEBRING „ Five candidates are scheduled to be interviewed today to “ll the principal opening at Cracker Trail Elementary School and then 15 assistant principal candidates will be interviewed on June 8. Superintendent Brenda Longshore announced recently that Laura Waldon would not be returning as principal of Cracker Trail Elementary for the 2018-19 school year. The applicants for the Cracker Trail Elementary position are: Park Elementary Assistant Principal Sarah Brooker, Cracker Trail Elementary Assistant Principal Rick Kogelschatz, Sun n Lake Elementary Assistant Principal Cheryl Vermilye, Memorial Elementary Assistant Principal Sullyann Morales Reyes and an assistant principal from Charlotte County, Megan Moesching. Deputy Superintendent Andrew Lethbridge said there are 15 candidates for the assistant principal openings, which are at Lake Country and Avon elementary schools, HillGustat Middle School and Avon Park Middle. There could be another assistant principal opening when the principal 5 vie for Cracker Trail Elementary principalshipBy MARC VALEROSTAFF WRITER SEBRING „ For most, if not all his career, Charles DanŽ Johnson has worked to educate children and bene“t members of the community. I have loved to see a child learning,Ž Johnson said. Education is one of the best professions you can work in.Ž Thats true whether you are a teacher, an administrator or a support staff member, he said. For his years of efforts to promote education and support the Highlands County community, Johnson received the 2017 Man of the Year Highlander award on May 3. Johnson said his family has included teachers since the 1930s. I started teaching in 1968 and for the next nine years taught at Fred Wild Elementary, Sebring Middle School and Rolling Johnson honored for service to communityBy JAY MEISELSTAFF WRITERRetired educator named Man of the YearSEBRING „ Maria E. Garcia prides herself on keeping things organized and clean, both at home and at Habitat Restore in Sebring. Wednesday found her taking up volunteer duties, on her day off,Ž to re-shelve misplaced items in the housewares department: clothing irons among glasses, and curios among dishes. She and her daughter, Maria Antonia Navarro Del Agua, have volunteered 550 hours with Highlands County Habitat for Humanity, in record time, Habitat of“cials said. They “nished the required 400 hours in just under 12 weeks, from Jan. 26 to April 12. It takes most families months, said Family Services Manager Nancy Ginorio. As of May 25, they earned 550, she said. They had motivation. Their house behind L&M Grocery off Kenilworth Boulevard got hit hard by Hurricane Irma. Navarro Del Agua said she and her mom put improvements into the 1995 home after moving in 1993. It served as home base many years as Navarro Del Agua worked for Dollar General and Jos. A. Bank clothing in West Palm Beach. She came back after the Jos. A. Bank store closed because her mother had health problems. Navarro Del Aguas kids stayed with them, and it didnt even suffer damage from 2004s three hurricanes. This one was different,Ž Navarro Del Agua said. They sheltered from Irma with Navarro Del Aguas daughter at Park Crest Terrace Apartments off Youth Care Lane. They couldnt evacuate outside the county. All other family members in Florida were trying to escape the storm, too. Irma made a mess. It looked like everybodys trees were in our yard,Ž Navarro Del Agua said. A tree on the back corner was twisted, snapped and dropped on the house, puncturing the roof over the bedroom, bathroom and kitchen. I called the boys and said, You need to come now,Ž Navarro Del Agua said, warning she and their grandmother would go crazy if they didnt. They cut away the trees and put a tarp on the roof, she said. The back porch looked like it had been sucked up and dropped. The front porch was also lifted. Then, new problems arose. Damaged wiring has burnt out every appliance, Navarro Del Agua said, including fans. Then mold started. They sought help from the Disaster Recovery Center at the Highlands County Fairgrounds, and got a referral to Habitat, set up at Bert J. Harris Jr. Agriculture Center. All I knew about Habitat was it was mostly for new homeowners,Ž Navarro Del Agua said. However, when Ginorio, case manager, said they quali“ed for a new house, with 400 hours of sweat equity,Ž they jumped into it. Both volunteered at the ReStore, six days a week. The morning shift lasted until noon, but Garcia insisted they stay an extra two hours. She was worried we wouldnt get there,Ž Navarro Del Agua said. She started coming in at 8 (a.m.) because she wanted to be part of the (morning) meeting.Ž Garcia also brought in homemade breakfast tacos „ eggs or chicken with rice or potatoes on homemade ”our or corn tortillas „ from scratch. I roll them out,Ž Garcia said. Even while earning hours, Garcia didnt really want to move from her current home. Family worked their way homeBy PHIL ATTINGERSTAFF WRITERMother, daughter earn 550 hours with Habitat JIM TAYLOR/CORRESPONDENTFrom left: Charles Dan Johnson was presented the 2017 Man of the Year Highlander Award by Tom Barrett May 3 at Island View Restaurant in Sebring. Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander AwardsJOHNSON | 6 COURTESY PHOTO/ WILLIAMSAn aerial view of the lot on Main Avenue that might be the towns newest parking lot.PARKING | 6 PRINCIPAL | 6 PHIL ATTINGER/STAFFFrom left, Maria Antonia Navarro Del Agua, Habitat for Humanity ReStore Assistant Manager Mahya-deen Al-meen Mumin and Maria E. Garcia (Navarro Del Aguas mother) stop for a moment after the two women have logged 550 volunteer hours, 400 more than needed for a Habitat home. Of Garcia, Mumin said, She rocks, and even thats an understatement. COURTESY PHOTO/HABITAT FOR HUMANITYThe home of Maria Antonia Navarro Del Agua and her mother, Maria E. Garcia, has seen better days, especially before Hurricane Irma hit last year, dropping a tree on the roof and ripping up porches and doors. The two volunteered starting in late January for a new house with Habitat for Humanity and got their 400 hours in less than 12 weeks.HABITAT | 6 May not accurately represent model won Must be 21 years old to play slots and table games. Must be 18 years old to play Bingo. Must be a Seminole Wild Card Member to participate in casino promotions. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. 800.360.9875seminolebrightoncasino.comSATUDAY, JUNE 30 € 7PM TO 9PM BUICK ENVISION GIVEAWAYEAN ENTIES JUNE … 30 | EAN 3X ENTIES ON THUSDAYSadno=3576402

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. A clipper ship is a synonym for the merchant ship. In the 1840s, a new kind of merchant navy vessel was created by American ship builders to facilitate faster transport of cargo through the oceanic waters. 2. These ships were later incorporated by the English ship builders as well and the clipper ship started getting famous almost across the world. 3. The most important aspect of a clipper ship was speed and it was built in such a way so as to enhance speed and help get more earnings to the owners of the cargo transported. 4. A clipper ship had three masts with square sails covering every coverable area on the mast. 5. This unique mastand-sail combination also enabled the clipper ship to gain the immense popularity it enjoyed in the mid-to-late 19th century. Source: marineinsight. com SEBRING „ When a deputy asked to search a car, he found a man asleep in the back seat. When he asked the man to get out of the car, there was a scuf”e. Now Francisco Javier Fabian, 26, of Sebring has been charged with battery on a law enforcement of“cer and resisting with violence. He has since bonded out of the Highlands County Jail. The incident started at 12:40 a.m. Sunday as a Highlands County Sheriffs deputy was investigating whether or not someone had a concealed “rearm at Cowpokes Watering Hole. He asked the driver of a car if he could search it. Arrest reports state that the driver consented. The deputy found a man, later identi“ed as Fabian, asleep in the back seat. He woke Fabian up, reports said, but Fabian allegedly cursed at him and said, You cant make me get out.Ž The deputy again told Fabian to get up and out so he could search the car, reports said, and Fabian refused again. Fearful Fabian might have the alleged “rearm, reports said the deputy then removed him from the car and told him to stand back so he could search it. Instead, reports said, Fabian clenched his “sts and stepped toward the deputy in a “ghting stance. Reports said the deputy, fearing a “ght, took Fabian to the ground. Fabian resisted against the initial deputy and other deputies on scene, reports said. During the scuf”e, one of the other deputies got hit, reports said. After being handcuffed, reports said, Fabian allegedly tried to pull away as deputies led him to a patrol car. He was then taken to jail without further incident.Man charged with battery on deputyBy PHIL ATTINGERSTAFF WRITER FABIAN AVON PARK „ South Florida State College is now offering two of its information technology programs online: the Associate in Science in Networking Systems Technology and the College Credit Certi“cate in Network Security. Fall term classes at SFSC begin on Friday, Aug. 17. Network security is a high-demand, specialized “eld of computer networking. In a wired world where sensitive information is transmitted over internal networks and the internet, network security specialists maintain hardware and software, monitor networks for unauthorized access, vulnerabilities, and attacks, and implement policies and procedures that protect networks from hacking. The U.S. Department of Labors Bureau of Labor Statistics expects that jobs for network and computer systems administrators will grow by 28 percent through 2020, faster than the average for all occupations. With the Associate in Science in Network Systems Technology, graduates will earn 60 college credits in approximately two years. Students become pro“cient in basic and advanced concepts of network operation, support and security. They learn concepts, theory and hand-on laboratory skills that can be used in the workplace. In as little as one year, graduates of the Network Security program will earn 30 hours of college credits and receive the tools and training they need to pursue the CompTIA A+, CompTIA Network+, and CompTIA Security+ industry certi“cations. If a graduate chooses to continue in their studies, the 30 college credits can be applied toward the A.S. in Network Systems Technology. The quality of these programs is re”ected by the distinguished endorsements they have received from the U.S. Department of Homeland Security, FBI InfraGard, and the National Initiative for Cybersecurity Careers and Studies. The SFSC Welcome Center on the Highlands campus in Avon Park accepts walk-in registrations Monday through Thursday, 8 a.m. to 6 p.m., and Fridays, 8 a.m. to 5 p.m. Students can also register at the DeSoto campus in Arcadia, the Hardee campus in Bowling Green, and at the Lake Placid Center in Lake Placid. Returning students can register and pay for classes through the college portal, Panther Central. New students can apply for admission to the college by clicking the Apply NowŽ button at the top of SFSCs homepage at south”orida.edu where class schedules are also available. Financial aid is available to those who qualify. For more information about “nancial assistance and scholarships, contact the SFSC Financial Aid Of“ce at 863-784-7134. For more information about registration, call 863-453-6661 (Highlands campus), 863-773-3081 (Hardee campus), 863-993-1757 (DeSoto campus), or 863-465-3003 (Lake Placid Center). For more information about the information technology programs, contact Brian Bohlman at 863-784-7443 or visit the SFSC website at south”orida.edu.SFSC offers IT programs onlineSpecial to Highlands News-Sun NEWS BRIEFS VFW meatball sub dinnerAVON PARK „ The VFW Auxiliary will serve a meatball sub and macaroni salad dinner from 4:30-6:30 p.m. today at VFW Post 9853, 75 N. Olivia Drive, in Avon Park. Includes sides and dessert. Cost is $6. Carryout available until sold out. Smoke-free dining room. Open to the public. Tuesday bingoLAKE PLACID „ The Sons of the American Legion will begin playing poker every Tuesday at 6:30 p.m. at the American Legion #25, 1490 U.S. 27 N., in Lake Placid. Public is welcome. For more information, call 863-465-0975. Pancake breakfastLAKE PLACID „ Lake Placid Church of the Nazarene will host a pancake breakfast from 8-11 a.m. Saturday, June 2 at the church, 512 W. Interlake Blvd. in Lake Placid. This community pancake breakfast is free to all. For more information, call the church at 863-227-0304. 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. Classes are at 10-11:30 a.m. and 1-2:30 p.m. and cost $12 each, including supplies. Payment is due on sign up. Sign up at front desk of the Co-op. For more information, call 863-699-5940. Food manager classAVON PARK „ The Certi“ed Professional Food Manager Review Class & Exam will take place Wednesday, June 6 at the Ridge Area Arc Training Room, 4352 Independence St., in Avon Park. Class is 8:30 a.m. to 12:30 p.m. with the exam from 1:30-3:30 p.m. Cost is $150 per student and includes 7th Edition ServSafe Guide. Register at 4352 Independence St., Avon Park no later than today. adno=3580929 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. . Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3582500

PAGE 3

Friday, June 1, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3582585

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.comTALLAHASSEE „ Floridas next agriculture commissioner likely will back White House efforts to change the North American Free Trade Agreement as a way to help the states farmers. Worried about the impact on Florida farmers, state Agriculture Commissioner Adam Putnam has been a frequent critic of the 24-year-old trade deal between the United States, Canada and Mexico. But as Putnam prepares to leave the commissioners job after the November elections, most of the announced candidates from both parties also point to produce dumping from Mexico as one of the biggest negatives in Florida from the pact, which the Washington, D.C.-based Peterson Institute for International Economics has touted as a boon nationally to sectors ranging from oil and natural gas to beef, apple and soybean growers. Only David Walker, a marine biologist from Fort Lauderdale and one of two announced Democratic candidates seeking to replace Putnam, voiced straight opposition to a withdrawal from NAFTA. Free trade allows for exchange of goods, cheaper prices for consumers, and export income for small and middle size businesses in the state,Ž Walker said. The other candidates offered varied approaches they would employ in pushing the White House to help Floridas agriculture industry. State Rep. Matt Caldwell, R-North Fort Myers, echoed the tone of President Donald Trump, saying NAFTA has choked American jobs, and manufacturing and agriculture have suffocated the most.Ž Caldwell also warned that if unfair tradeŽ practices remain un“xed in a new NAFTA deal, we can expect Florida-grown goods to disappear from supermarket shelves.Ž American job-creators hire workers with care; Mexican competition pays the lowest possible wage,Ž Caldwell said. American farmers stick to strict quality controls; the quality of Mexican products is unveri“able.Ž Caldwell said he intends to expand the Florida Department of Agricultures export-promotion efforts, both domestically and internationally, while working with federal agriculture inspectors to monitor Mexican imports entering Florida. I have heard the common cry from this pillar of Floridas economy: Mexico has been a bad partner,Ž Caldwell said. With NAFTA, Mexican growers take market share, slash prices, and target Florida farmers to put them out of business.Ž State Sen. Denise Grimsley, a Sebring Republican vying to replace Putnam, agreed that Trump is on the right trackŽ in insisting on a better deal for farmers and consumers. As commissioner, I would encourage the president to stay the course until concessions are agreed to which, at a minimum, should allow American producers to challenge violations of the agreement,Ž Grimsley said. We need the same trade remedies made available to our seasonal and perishable fruit and vegetables as any other commodity receives; speci“cally, we need better attention to use of anti-dumping and countervailing duties.Ž Grimsley said despite positives that NAFTA has created, it has left the states farmers shouldering the consequences of dumping practices by Mexican agricultural interests that have hindered Florida produce industry, including tomatoes, bell peppers and blueberries. Put me in a ballgame where Im handcuffed and Ill lose every time; and thats the impact of NAFTA on Florida,Ž Grimsley said. As for the free-trade moniker of the deal, Grimsley said everyone needs to play by the same rules. At a minimum, growers need the ability to directly challenge foreign trade practices that violate the terms of the agreement,Ž Grimsley said. The current NAFTA agreement is void of an effective grievance process for our seasonal and perishable commodities. Mexican producers are not held to the wage requirements, environmental regulations, or workplace standards that we hold ourselves to in the U.S. and may even bene“t from drug cartel backing.Ž Former state Rep. Baxter Troutman, a Winter Haven Republican competing with Grimsley and Caldwell, said the deal sacri“ced some crops and with farmers and ranchers caught in the crosshairs,Ž Florida has felt pain from the moment the deal was implemented. I would support a withdrawal from the dealŽ Troutman said. But “rst, I would advise the White House to end the agreement over time and allow the market to balance itself. I am concerned with unintended consequences with unilateral trade actions. We recently saw increased tariffs on certain Chinese products lead to a threat for U.S. soybeans. I want to avoid these threats for major Florida crops.Ž Jeff Porter, a Democrat and the mayor of Homestead, also said that while NAFTA has helped Florida exports, he would push the White House to strengthen the deal to stop Mexican seasonally dumped produce. NAFTA has helped Florida as we export almost $12 billion in goods and produce to Canada and Mexico each year. This is a double-digit increase since the agreement was signed in 1992,Ž Porter said. These exports are important to both the family farm and large agricultural businesses alike. But, like all trilateral agreements there are unintended consequences that hurt the parties involved; and outright cheating that must be addressed.Ž But Porter doesnt back a complete withdrawal from the deal. Instead, as agriculture commissioner, he said he would advocate for Mexico and Canada to either honor the spiritŽ of the agreement or hed push for stiffer penalties on actions that harm Floridas growers and ranchers. I would prefer to see changes made to the current agreement which will protect Floridas workforce and businesses alike,Ž Porter said. If Mexico and Canada refused to work on some common-sense solutions to strengthen the agreement, then yes, we must be willing to walk away from the deal.Ž Republican Mike McCalister, a retired Army colonel from Plant City running for agriculture commissioner, didnt respond to requests for comment. As for Trumps threats to impose and raise tariffs to balance international trade, Caldwell said tariffs are a blunt tool and should not be considered without serious pause. However, Mexico has already been found guilty of actively dumping product in order to destabilize our ag industries.Ž Caldwell argued that NAFTA is not actually free-tradeŽ as one would equate in commerce within the United States. There are no tariffs or quotas between each state; everyone is subject to the same set of laws and competes on a level playing “eld,Ž Caldwell said. While states may make more stringent labor, wage, and environmental laws, the national policy is uniform. This is the fundamental imbalance with Canada and Mexico. They have widely divergent standards for labor, wage, and environmental regulation. There is no parity under the rule of law.Ž Grimsley agreed Trump has wisely raised the possibility of tariffsŽ to negotiate better deals. I share the presidents view that the threat of tariffs will compel more equitable terms of any agreement,Ž Grimsley said. The U.S. is the most lucrative consumer market per-capita in the world and we must always negotiate from that position of strength.Ž Troutman said he generally supports free markets and opposes tariffs. However, Floridas ag producers need to have a fair playing “eld,Ž he said. Countries utilizing unfair trade practices need to be punished immediately and effectively,Ž Troutman said. Porter said he considers tariffs a negotiating position. But hes less inclined to employ them, preferring continued negotiations, as this deal has bene“ted the three countries for too long to start a trade war.Ž I would use tariffs as the stick and hold out a carrot to come to some common-sense agreement that would help Floridas farmers, ranchers, and businesses thrive, but not be taken advantage of anymore,Ž Porter said. Walker was the most tepid on Trumps use of tariffs, saying the form of protectionismŽ is only justi“ed when there are unfair trade practices that are harmful to Floridians.Ž The problem with tariffs are that each country can impose its own standard or rate if there is no agreement, which will be detrimental to Florida businesses that depend on export, such as our agriculture industry,Ž Walker said.Ag Commissioner candidates take aim at NAFTABy JIM TURNERNEWS SERVICE OF FLORIDA GRIMSLEY OBITUARIESRev. Jake FisherRev. Jake Fisher, 71, of Sebring, Florida passed away on Tuesday, May 29, 2018. He was born Aug. 22,1946 in Millen, Georgia to Bennie and Elizabeth (Jones) Fisher. Rev. Fisher was a minister at First Timothy Church in Miami for a number of years and had lived in Sebring since 2012. He was preceded in death by his parents and a brother, Bennie Fisher Jr. Survivors include his wife, Glorida J. Fisher; daughters, Tonja Fisher and Annette Sanders; sons, William Fisher (Latonya), Maurice Fisher, Thomas Fisher (Labronya), and Todd Fisher; brothers, John Fisher (Wanda) and Leroy Fisher; sisters, Rosa Fisher-Murray (Clarence) and Virginia Poole (Charles); 15 grandchildren and a host of great-grandchildren and nieces and nephews; a young man, Marvin Gray, who will always be a son-in-law; and four very special hearts, Plum, Peaches, Buster and Titi (you know who you are). Also surviving are a very dear and close classmate and friend, Peggy Hayes of Georgia and Matt Harden of Millen, Georgia and many more friends. A Celebration of Life will be at held at Dowden Funeral Home Chapel at 1:30 p.m. Saturday, June 2, 2018, with Pastor A. C. Brown of“ciating. Arrangements are under the direction of Dowden Funeral Home, 2605 Bayview St., Sebring, Florida 33870. 863-385-1546.James M. RoachJames M. Roach, 80, of Sebring, Florida, passed away Friday, May 25, 2018. He was born Nov. 18, 1937 in Kimball, West Virginia to Herbert W. and Loraine (Smith) Roach. He worked as a bus driver, enjoyed playing the guitar, old country music and southern gospel. James has been a resident of Sebring, Florida for 30 years, coming from Virginia. He is survived by his wife of 59 years, Eleanor Roach of Sebring, Florida; sons, James Marvin Roach Jr. of Virginia and Roger Melvin Roach (Melissa) of Sebring, Florida; sister, Delores Seymore of Virginia; grandchildren, Ryan and Donna; and good friends, James Norman and Kathy Stacy. A memorial service will be held at 11 a.m. Saturday, June 2, 2018 at the Highlands Community Church with Pastor Bruce Linhart of“ciating. Memorial contributions may be made to the Good Shepherd Hospice, 1110 Hammock Road, Sebring, FL 33870. Cremation arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.George B. KeagyGeorge B. Keagy, 49, died early Wednesday morning, May 16, 2018. Born in Fort Lauderdale, George was the only son of Osborn (Ozzie) Keagy and Alice Keagy. He graduated from Coral Shores High in Key Largo, played varsity football, baseball and was a super bone“sh and red“sh angler. He proudly served his country in the U.S. Coast Guard, a gunners mate and Caribbean Fleet Forecast Weatherman aboard the 210 USCG cutter Vigilant. George was a great nighttime big snook “sherman with a keen understanding of Florida Keys bridges and tides and could navigate the maze of islands of Everglades National Park, even by starlight. He was a true biker who liked to chop his own hard tail Harleys and ride hard. He enjoyed seeing his team the Miami Hurricanes, his music, The Doors playing The EndŽ and The Crystal Ship.Ž George was wheelchair bound his “nal years but was always renowned for his precision and artisanship in the marine welding industry, entrusted to build beautiful tuna towers on high dollar sport “shermen. George will soon be returned to the Florida Keys ocean, from his best friends commercial lobster boat in a private, greatly attended and adoring service. The family suggests generous donations in Georges memory to your local human society. Words of comfort to the family can be make by visiting scottfuneralservices.com. Arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid, Florida. 863-465-4134. Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3568123 adno=3575590adno=3581412 REGISTRAR Responsible for the operation and supervision of the Admissions, Registration, and Records Office. Masters degree and five or more years of recent employment experience in a post-secondary educational institution required. Experience working with student records, registration, and computer systems required. Experience with Ellucian Banner software strongly preferred. Experience in the development and design of computer systems as related to Student Services functions helpful. Competitive salary plus a comprehensive benefits package. Application review begins: June 30, 2018. Please visit http://sfsc.interviewexchange.com for application and other detailed requirements. SFSC IS AN EQUAL ACCESS/EQUAL OPPORTUNITY INSTITUTION 600 West College Dr. Avon Park, FL 33825 (863) 784-7132 2 0 1 8 0 6 0 1 s e a 0 4 0 0 1 p d f 1 3 1 M a y 1 8 2 1 : 2 1 : 4 9

PAGE 5

Friday, June 1, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEWPOINT 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 From the editorIts gotten out of hand. The Letters section of the Viewpoint page is to hear opinions from our readers on issues of importance, not a place for personalities to banter back and force. Here is a reminder of our rules, which will be enforced. There will be no bantering back and forth between personalities. Letters should remain focused on an issue. 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. Letters should be kept 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 will run only four letters per person per month. The Letters section is designed as a public forum for community discourse.Politics of name calling I would address those who feel put by various un”attering references to the current occupant of the White House, Mr. Trump. Any public servant who shows a blatant lack of respect toward women, the free press, law enforcement agencies, past administrations, candidates and others who disagree cannot expect to be universally showered with praise. Im not carrying a torch for any political party or candidate. They all come with a fair share of failings. Nor will I glorify anyone who has proven undeserving. Insults and childish behavior do not make a leader. If that is in bad taste, Im sorry youre offended.Warren Pender Sebring The gate keepers Of late the criticism that Congress hasnt worked, or is not functioning, is heard more and more. The disease identi“ed; the cause? The gate keepers. Although no provision in the Constitution provides such power, the speaker of the House and Senate majority leader have taken power to decide what bills or other acts may be considered by their respected bodies. By rule this power has been self created. Now these gate keepersŽ not only decide the order by which legislation gets considered, but whether any proposed legislation gets referred to appropriate committee or consideration by their respective houses. The power to determine The Rules of its ProceedingŽ does not include the power to have no proceeding. Effectively, these two individuals have the power to exercise a defacto veto over any proposal or law. Since the passage of the Constitution in 1789, this has never been contemplated to be the law. Consider, our senator or congressman can go to Washington with a clear mandate from the voters to enact or propose a particular law, only to be told that despite his or her of“ce, nothing will be done unless one particular senator or congressman approves it for further consideration. It was as Senate majority leader that Senator McConnell decided to ignore the clear mandate of the Constitution concerning judicial appointments, and ignore President Obamas appointment to the Supreme Court. Through the Looking GlassŽ advice and consent of the Senate into his personal decision not to bring the nomination to the full Senate for action. Beyond arrogance, beyond fairness and beyond good government and regular processŽ and the very clear intent of the Constitution, these two of“ces now dictate to the rest of Congress, and by implication, to all of government what may be law and what may not. Surely a change is needed.Randy Ludacer Lake PlacidYOUR VIEW Oak or palm tree: Which are you? If you liken your life to a tree, you will probably relate to that of an oak. While a palm is straight, rigid and of a single trunk, not wavering much; a majestic oak tends to be rough, scarred and weathered, with a large, supportive main trunk that usually supports two smaller main branches, which again split off into many smaller branches, and those small branches in turn become hundreds of tiny branches. I like to think that my life is like an oak tree. I have a strong root structure because of my family. The branching out aspect is so very accurate: impactful decisions are like the main branches; while the smaller, less sturdy branches are the many, many decisions, choices and changes made during life. From the simple things like having or not having pets; what clothes to wear; to the more life-affecting decisions including where to live and with whom to live out life; whether to have children; health and career choices. They all affect the direction of the treesŽ growth. One change in direction affects the balance of the branch. One strong storm can bend and break a large branch and destroy many smaller branches; much like life. The small choices we make every day can have huge ripple effects. If I had chosen to go away to college, I would not have had the privilege of working with my family for 35 years. Who would have been my friends? Where would I have worked, lived? Those who chose to “ght for our country may not have returned, but in choosing this sacri“ce, whose life did they positively affect? Whose life did they save that went on to have children that may have become important civic, political or social leaders? As I mentioned in a previous article, if my parents had each taken a different route while walking in Tampa on that one day, I would not be here. My oak tree roots have stayed in one place for the majority of my life. They are strong, tough, and sometimes weary roots. The branches have held the weight of many of lifes storms and have bent but not broken, though at times I thought they would. I am certain that there will be more storms to weather, but with time and scars, much like the grand oak, I stay strong and continue to reach my ever-expanding branches into the sky, with the reward of beautiful new growth. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Life like a mighty oak tree Ladonna RodriguezWHERE LIFE BLOOMS Budget binds often squeeze government into questionable choices, but some options would seem to be so absurd as to be unthinkable. Not even a penny-pinching mayor would send “re“ghters home while a “ve-alarm blaze is raging. Florida wouldnt close its emergency operations center in the face of a category four hurricane. Trauma centers are staffed 24 hours, not 18. No governor would shut down effective prison drug treatment programs amid a worsening opioid epidemic. Sorry, but that last example is real. Dozens of privately run substance abuse and offender re-entry programs that serve the Florida Department of Corrections have closed or are being shut down this week. Secretary Julie Jones ordered the $28-million budget cut to help fund renewal of the agencys contested prison health care contract with Centurion LLC. Earlier, she took a “scal ax to prison libraries and chaplains. This is indefensible and intolerable. Reporting on the situation, the Miami HeraldTampa Bay Times said the cuts are eliminating hundreds of jobs at 33 facilities and sending work release inmates back to conventional prisons to wait for release with little or no preparation. When they do get out, said a program of“cial at Kissimmee, theyll go back on the streets with $50 in their pockets and a bus pass. For an addict, thats enough to get them back on the streets and into the cycle, and theyll be back in prison.Ž The programs being slashed have been notably successful in reducing recidivism. I would have been lost, and who knows where I would be now,Ž a former inmate said in an email to the newspapers. But I know my life would be very different.Ž Some 22 percent of new inmates have been sentenced on drug charges, according to the departments last annual report, but drug dependency motivates many others to commit the robberies, burglaries and thefts listed as their primary offenses. Of“cials have said that seven in 10 new inmates have substance abuse problems requiring medical attention. Even in prison, drugs are easy to obtain. Underpaid correctional workers are one source. Professional treatment is a necessity, not a luxury. One of the more recent substance abuse problems plaguing Florida institutions is the use of synthetic cannabinoids, cathinones (bath salts) and opiates, also known as KW or Spice and Fentanyl,Ž said the departments annual report for the “scal year 2016-17. In that light, whats happening is a monumental disgrace for Gov. Rick Scott, who oversees Jones and the state prisons, as well as for the legislative leaders who could have provided the money. Florida governors have the means to manage budget emergencies and this is a relatively small instance. Plus, theres a lot more money coming in, which explains why the $89 billion state budget that starts July 1 is up $6 billion over this years budget. The newspaper report attributed the failure to House leaders as well as to Scott. A spokeswoman for the Senate said its leaders were interested in a solution, but there was no agreement by a deadline that had been set for last Friday. The report also said the program closures serve a long-term goal of Jones to shut down the nonpro“t operations and replace them with programs managed by the department itself, which she said would be more cost-ef“cient. However, no concrete plans exist. Jones would not comment for the article, but had said earlier she had hoped the cuts would be temporary. Two years ago, however, she tried to shut down two locations, in Pompano Beach and Bradenton, but relented in response to protests. At the time, she said 60 percent of the departments in-prison substance treatment budget was spent on inmates least likely to re-offend. But that begged the question of how much more likely their return to prison would be without the prevention programs. For a state government operated on the principles of common sense, rather than expediency, the answer would be simple: Keep those programs and add more for the inmates at higher risk of recidivism. This particular instance of false economy is but one aspect of a prison system in a constant state of crisis because of chronic underfunding, overcrowding and neglect. Exhausted guards forced to work overtime with not enough colleagues to watch their back is a formula guaranteed, in the short term, to result in violence and in the long run to disaster. Scott, whose concept of prison reform seems to be limited to privatization, leaves an enormous problem to the next governor and whoever he or she chooses to succeed Jones. Voters should hold all the candidates accountable for details, not just platitudes, on how to defuse this time bomb. An editorial from the Sun-Sentinel.A constant state of crisis

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Green Elementary School in Palm Beach County,Ž he added. After that he worked in school administration. In 1977 I went into school administration and served as assistant principal at Sebring Middle School followed by a promotion in 1980. For the last 29 years I had the honor of working at Woodlawn Elementary, Avon Elementary, Park Elementary, Lake Placid Elementary, and Avon Park Middle School,Ž Johnson said. He was Park Elementary Schools “rst principal, serving there from 1990-2000. Odds are, people say, if you went to school in Highlands County, somewhere along the line you met this educator. In his 2007 nomination for Champion for Children it was noted that Johnson has a reputation as a helpful and insightful counselor, going out of his way to help his students and their families through moments in crisis. Johnson retired at the end of the 2008-09 school year. He also has become known countywide through creating elaborate displays and villages for Christmas, Halloween and Thanksgiving that draw people from all over the county. Increasingly, he said, he sees children whose parents “rst came as children, he said. The villages typically include multiple buildings re”ecting an aspect of those holidays. Around the Christmas holiday, Johnson can often be seen dressing up as Santa, posing with children of all ages for pictures to be taken. Johnsons nomination for Man of the Year re”ected on his work as a humanitarian, who shares the food he grows with the community.Ž His career as an educator continues on as Johnson also teaches the children in the neighborhood how to garden and allows the kids to play in his yard as he has a basketball court, so they dont have to be running around on the street.Ž Johnson is said to be a pillar to the community in Sebring. He is a kind and caring individual who goes out of his way to help his neighbors whenever they are in need. He is always there to lend a helping hand or borrow his tools when someone needs help with yard work or any other project,Ž his nominator wrote. He and his wife, Becky, reside in Sebring.JOHNSONFROM PAGE 1 The lot would bring an additional 10-12 parking spots to a busy portion of town that includes NuHope and the American Diner. The town would have enough room on the lot to create a small park. During the May regular Town Council meeting, Town Administrator Phil Williams asked the council to commit to investing the $15,000 originally agreed upon as well as “nancing the paving, permitting, and legal costs. Williams wrote to the neighboring businesses in the area to contribute $1,000 each to raise enough money to make a counter offer of $20,000. The Brantleys have committed if everyone else commits,Ž Williams said at the May meeting. Main Street Restaurant went right in. I havent heard anything from Miss Sapp, or the rehab place. Nu-Hope has said that theyre in, but they have to get it approved by the board and that will take some time. I am just trying not to let that parking lot idea die. They really do need some parking there.Ž Williams illustrated how the town could bene“t from the lot. Bill Brantley had an idea that the lot could possibly add more spaces and even a small park if the sidewalk was moved.Ž Even with the towns businesses pitching in, Williams made it clear in the letter he wrote to the businesses the park would have to be purchased in the towns name. Our town attorney has assured that the property must be deeded in full to the town in order for the deed to state that the lot will forever remain a public parking lot, forever maintained by the town,Ž wrote Williams in the letter dated May 28. Councilman Ray Royce mad a motion for the town to commit to expending up to $15,000 toward the purchase of the property and up to $20,000 for the development of public parking. Councilwoman Debra Worley seconded the motion. Hoz Compton and Cheryl Brantley spoke during the publics turn to speak at the podium. They are both realtors and both felt that the property was worth more than the $15,000 and that the $25,000 was a fair market value; they gave comparisons in the area. Cheryl Brantley said that the parking problems in that section of the downtown area were caused by the town because they gave Nu-Hope parking variances. I think the lot is worth what he is asking,Ž she said. Even if everyone agrees to $1,000, that is still only at $20,000. We have a serious parking problem there ... I dont think $15,000 is enough to get it done.ŽPARKINGFROM PAGE 1 for Cracker Trail Elementary is selected by Longshore. Longshore previously recommended two new principals for the 2018-19 school year: Shane Ward at Lake Country Elementary and Candis Dean at Lake Placid Elementary. Ward was the assistant principal of Lake County Elementary and Dean was the assistant principal of Hill-Gustat Middle School. Avon Elementary Assistant Principal Isaac Durrance had announced his resignation citing the busy family business. Longshore announced that Avon Park Middle School Assistant Principal Jennifer Cornell would have another role at the school next year. PRINCIPALFROM PAGE 1 Once they got to the 400 mark, the idea grew on her. That, and the fact that the mold has gotten too bad to stay. The house has too many doorwaysŽ for unwanted guests.Ž Garcia said she normally throws out garbage every day „ not leaving it in the house in any container „ and keeps the kitchen spotless. Now, its harder to do. I still dont want to leave it,Ž Garcia said of the house. Habitat will start building their house soon: No. 12 on Inspiration Drive in Masons Ridge, said Executive Director Sarah Creekmore. Visiting ReStore on a day off, giving a tour of her area, Garcia couldnt resist straightening up. ReStore Assistant Manager Mahya-deen Al-meen Mumin said hes usually the “rst one to arrive in the morning. Garcia is the second. If we had a nation of young people like her, we wouldnt worry about the government,Ž Mumin said. Its the truth. She rocks, and even thats an understatement.Ž Navarro Del Agua said she would love, when all this is done, to start up a Mexican and Puerto Rican food truck. A few years ago, she used to sell traditional food at ”ea markets, including elotes preparadoŽ „ corn on the cob, on a stick, covered in mayonnaise, crumbled cotija cheese and cayenne pepper. For now, she just wants to help Habitat. We felt Habitat opened their doors to us, because were hurricane victims,Ž Navarro Del Agua said. We work harder for them.Ž She said she and her mother will feed crews working on their house, and on other houses at Masons Ridge after theirs is done.HABITATFROM PAGE 1 HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3582502

PAGE 7

Friday, June 1, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSSpartans edge Red DevilsMonsignor Pace scores in last inning to beat Avon Park in state semifinalsFORT MYERS Thursdays Class 5A state semi“nal game between Avon Park and Monsignor Pace at Hammond Stadium didnt lack for suspense or drama. Monsignor Pace took an early three-run lead, but Avon Park, behind a two-run homer by Josh Rivera, rallied to tie the score at 3 after “ve innings. But Monsignor Pace took the lead in the top of the seventh inning as Yordani Carmona doubled off Rivera with two outs, and Michael Machin stroked a double to left-center“eld to score Carmona to put the Spartans on top by a score of 4-3. Avon Park went down in order in its last at-bat to end an outstanding season with a 26-5 record. Im so proud of this team and all of our coaches,Ž said Avon Park head baseball coach Whit Cornell. We had a great season and our key was working hard together. We never gave up during the season and we fought back today against a good Monsignor Pace team. We had a good group of seniors and this entire team is made up of a bunch of “ghters. We battled down to the “nal out today and I am proud to be able to coach this team.Ž Monsignor Pace (Miami) got on the scoreboard in the top of By MARK PINSONSTAFF WRITERPerformance Tech to skip DetroitFlorida team to focus on Watkins GlenDEERFIELD BEACH „ Performance Tech Motorsports is focused forward as they prepare for rigorous testing in place of competing at Detroit Belle Isle. After careful consideration, Performance Tech Motorsports decided to forgo the Detroit Grand Prix Presented by Lear. The IMSA WeatherTech SportsCar Championship series joins Verizon IndyCar for two races a year, both of which are street courses. With an abridged on-track schedule due to the merge, Team Principal Brent ONeill has decided this is the best choice for both the team and the drivers. Detroit is a great event but were going to skip the race this year in favor of more testing,Ž ONeill said. Being that Detroit is a street course and a non IMSA weekend it just doesnt get us the quality track time we are wanting right now. I spoke with Kyle and James and they agreed we could make better use of our time if we spent the budget on testing and prepared for Watkins Glen.Ž Were excited to go back to The Glen this year because its Centinel Spines home race and they have a few special things planned for the race. We look forward to doing the remainder of the WeatherTech season and will miss the great fans at Detroit. But were excited to see the results testing can bring.Ž The Raceway at Belle Isle Park is not available to teams for testing throughout the year, unlike most of the tracks on the series circuit due to it being a street course. The absence of testing opportunities combined with the lack of on-track time during the weekend makes the race prone to more incidents creating a rigid learning experience. With Sahlens Six Hours of The Glen quickly approaching the team prefers to keep its focus on the endurance event. Over the course of this season, the team has seen its best “nishes in the endurance races. The ORECA 07 LMP2 is SPECIAL TO HIGHLANDS NEWS-SUNSebring International Raceway is bringing the summer drag racing season to a close Saturday with its biggest event of the season, Summer Showdown Presented by Excavation Point Inc. The event is going to be quite different than the four-hour events on Thursday, as this will be an all-day affair, running from noon to 9 p.m. Weve always been trying to secure a Saturday date,Ž said Sebring International Raceway Director of Facilities & Maintenance Matt Muha. Muha said Summer Showdown is an actual drag race as opposed to the test-and-tune sessions which take place on Thursday night. There will be four classes of vehicles racing Big Tire, Small Tire, Street Tire and Motorcycles and prize money will range from $500 for the Motorcycle class to $1,500 and $1,000 for the big and small tire classes, with the Street Tire class offering $750. Weve always wanted to have actual drag races,Ž Muha said. Cars will be coming from all over the state. Were happy to put on a Saturday drag racing event.Ž Holding the event on Saturday will allow more out-of-town competitors and fans to attend and allow some car owners the opportunity to “nally race over the famed Sebring International Raceway track. There will also be a car show, with judging beginning at 3 p.m., with four different classes of cars to be judged „ Muscle, Foreign, Classic and Sports. A burnout contest will take place at 6:30 p.m., and the Gourmet Truck Expo food trucks will also be present. Gates will open at 11 a.m. and drag racers will have the track from noon to 2 p.m. to do some testing over Sebrings one-eighth mile course. At 2:30 p.m., the elimination rounds begins and its a single-elimination format. The “nal rounds of drag racing will begin at 7 p.m. Bullgator Plumbing, Rons Automotive and Air and Electrical Services are also lending a helping hand to the event. Tickets are $10 at the gate for adults and $5 for children 10 and under.SIR hosting Summer ShowdownBY ALLEN MOODYHIGHLANDS SUN EDITORFinal drag racing event until fall season beginsORANGE, Texas „ Last years devastating Hurricane Harvey, which ravaged Houston and the rest of southeast Texas, may have had one positive effect: It seems to have helped “shing in the Sabine River system. The 2018 Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge was originally slated to occur April 6-9, but because tournament waters were placed under ”ood advisories at that time, the tournament was postponed until June 7-10. Traditionally, the Sabine River has been a very challenging body of water where every bite is critical to making a Top Bassmaster to hit Sabine RiverSPECIAL TO HIGHLANDS NEWS-SUN ALLEN MOODY/STAFFPerformance Tech Motorsports drivers, from left, Kyle Masson, Patricio OWard and James French hold their trophies after taking the LMPC class win in 2017 12 Hours of Sebring.SKIP | 8 HIGHLANDS NEWS-SUN FILE PHOTOThe Summer Showdown drag race event takes place at Sebring International Raceway on Saturday. B.A.S.S. PHOTOA large crowd watches last years Bassmaster event on the Sabine River.BASS | 8 MARK PINSON/STAFFAvon Parks Josh Rivera (24) is greeted at home plate by Cory Leech (4) and Trent Lewis after hitting a two-run homer in the fth inning of Thursdays state seminal game against Monsignor Pace. Avon Parks Cory Leech puts the ball in play during the third inning of Thursdays Class 5A state seminal game against Monsignor Pace at Hammond Stadium in Fort Myers.DEVILS | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com built strong and reliable, making it ideal for the long hours on strenuous courses featured in the Tequila Patron North American Endurance Championship. With Performance Techs strong foundation in endurance racing, this increase in the teams test budget will allow the “ner details to be dialed in for The Glen. Performance Tech Motorsports No. 38 Centinel Spine/ Restitute Health will rejoin the series at Watkins Glenn International Raceway for Sahlens Six Hours of The Glenn. The historic 3.4-mile track is located in the heart of the Finger Lakes Region, promising both great scenery and racing. The race will be broadcast on FOX Sports 1 through its entirety as well as scoring.imsa.com and imsatv.imsa.com. For schedule details visit imsa.com.SKIPFROM PAGE 7 ALLEN MOODY/STAFFThe No. 38 Performance Tech Motorsports Prototype races in this years 12 Hours of Sebring. 50 paycheck. But according to Todd Driscoll, district “sheries biologist with the Texas Parks & Wildlife Department, the Sabine River is healthier than it has ever been. Hurricane Harvey may have actually helped improve the “shery overall,Ž he said. Storm surges that typically result in tidal and saltwater in”ow, which kills many freshwater “sh and vegetation, didnt impact the Sabine since Harveys primary landfall was farther south. Instead the river received a dose of freshwater runoff from the heavy rain that occurred after the hurricane moved inland.Ž The tournament also is likely to produce record crowds. Bassmaster fans loyalty has been a hot topic as of late. The 2018 GEICO Bassmaster Classic presented by DICKS Sporting Goods at Lake Hartwell, March 16-18, crushed previous attendance records by attracting more than 143,300 bass “shing fanatics from across the nation. Likewise, Orange, Texas, and the Sabine River are home to the second-most attended regular-season Bassmaster Elite Series event in history, drawing more than 33,650 fans. The current record was set in 2013 at Waddington, N.Y., on the St. Lawrence River, with 34,100 in attendance. Theres a good chance the top-attendance record will return to Orange after the “nal “sh hits the scales on June 10, Championship Sunday. The trends indicate the growing interest occurring around the sport of professional bass “shing. Thanks to the combination of a competitive event carrying a $100,000 top payout and Texas strong fan base for “shing, this event will certainly be exciting. The worlds best bass “shermen have converged on the Sabine River twice prior: 2013 and 2015. This year things are quite different following Hurricane Harvey and a new rule that restricts “shable waters. Tournament waters include the Sabine River and its tributaries within the Texas counties of Orange, Jefferson, Chambers, Galveston and Newton, where the minimum length for bass is 12 inches. Louisiana waters have been placed off-limits because of that states laws granting control of navigable waters to private property owners. A bill to restore access to public waters was defeated in the Louisiana Legislature this year, but proponents have vowed to continue pushing for the reform and have asked B.A.S.S. and bass anglers to support the cause. Anglers should have plenty of “sh to catch on the Texas waters, Driscoll believes. Based on our sampling data, I expect daily weights to go up compared to 2013 and 2015,Ž he continued. The system is in the best shape weve ever experienced, and I expect the pros to demonstrate that over a four-day tournament.Ž He also said that the “shery is known for kicking out substantial numbers of small “sh, but its also very capable of producing “ve-bass limits of 3and 4-pounders. A large kicker bass is also a possibility. Just a couple of months ago, a local tournament weighed a 9-plus-pound largemouth. Thats a giant for this place. But to me, that indicates the river and all its connecting waters are in great shape. I think the anglers in competition and the fans in attendance will be pleasantly surprised,Ž Driscoll said. Daily takeoffs will occur at 7:05 a.m. at the City of Orange Boat Ramp, and weigh-ins will begin at the same location at 4 p.m.BASSFROM PAGE 7 the “rst inning as Sammy Infante lined a one-out triple to right-center“eld off Avon Parks Rivera and Michael Montes followed with a sacri“ce ”y to right “eld to plate Infante to give the Spartans a 1-0 lead. Monsignor Pace added to its lead in the top of the second inning as Machin singled to left “eld with two outs and advanced to second base on an errant pickoff attempt by Rivera. Victor Mederos followed with a blast over the left-“eld fence for a two-run homer to give the Spartans a 3-0 lead. Avon Park threatened in the bottom of the second as Dalton Whitman and Mason Huertas worked two-out walks off of the left-handed Carmona. But Carmona retired the next batter on strikes to keep the Spartans on top by a score of 3-0. Avon Park rallied in the bottom of the third inning as Cory Leech worked a one-out walk and Rivera drilled a double to right “eld to put runners at second and third base. Trent Lewis lofted a ”y ball to left “eld to score Leech, but the next batter ”ew out to right “eld to end the threat with the Red Devils trailing by a score of 3-1. Rivera settled down and held Monsignor Pace scoreless in the fourth and “fth innings to give the Avon Park offense a chance to get going. The Red Devils struck in the bottom of the “fth inning as Leech walked with two outs off of Carmona to bring up Rivera. Rivera drilled a 3-2 pitch far over the left“eld fence to tie the game at 3. Monsignor Pace had a runner reach “rst base with one out in the top of the sixth inning, but Rivera picked him off and then struck out the next batter to end the threat. Avon Park went down in order in the bottom of the frame against Carmona. Carmona, who earned the win with six innings of two-hit ball, put the Spartans on top with his base hit in the top of the seventh inning. Monsignor Pace brought in reliever Luis Gonzalez and the righthander retired Avon Park in order to secure the hard-fought victory for the Spartans. Monsignor Pace will play Jacksonville Bolles for the Class 5A state championship on Saturday. Bolles defeated Nature Coast by a score of 4-1 in the other Class 5A semi“nal game. Despite the loss, Avon Parks Rivera was proud of his team and their accomplishments this season. We wanted to win but it was an amazing experience just to get here,Ž the Red Devil junior hurler said. To lose a game like that is really hard, but we gave it everything we had. We have a talented group of guys, but it was the hard work that we put in that made us such a good team. To pitch in this stadium and hit a home run is something Ill never forget.Ž Avon Park, which was making its “rst state Final four appearance since 1990, was cheered on by a large group of fans from Highlands County. We cant thank the fans and our community enough for all of their support,Ž said Cornell. We had a big send off on Wednesday and they followed us over here for todays game. Its been a special season and one well remember forever.ŽDEVILSFROM PAGE 7 Avon Park junior Josh Rivera was solid in Thursdays Class 5A state seminal game against Monsignor Pace at Hammond Stadium in Fort Myers. SM SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 We truly take a lot for granted. Forget the football heroesŽ and movie stars.Ž This is the price of freedom. Only two de“ning forces have ever offered to die for you, Jesus Christ and the American Soldier. One died for your soul; the other for your freedom.Memorial Day May Have 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 2 0 1 8 0 6 0 1 s e a 0 8 p d f 1 3 1 M a y 1 8 2 0 : 3 1 : 2 0

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, June 1, 2018 Dog Ownership … Benefits of Good TrainersCan you still remember your kindergarten or “rst grade teacher? If you had a good one, and I am assuming you did, they probably helped you create the foundation of good learning for your entire life. Good dog trainers can do the same for you and your 4-legged best friends. Bene“ts of good training include the ability to take your dog with you to a variety of places, helps to develop a stronger bond between you and your dog, helps you to understand your dog better and helps both of you live a happier life. Socialization is also a very important aspect of a dogs life. Learning how to respond to other dogs, and what is acceptable and not acceptable in dog language is an essential life lesson they need to understand and know if they are to get along with other dogs. Your dog will encounter other dogs on everyday occasions such as walks, appointments at the veterinary clinic and if they go into a kennel or boarding. Training classes also provide an excellent environment for socialization. Obedience classes are quite fun for both you and your dog. Whether you have had dogs your whole life, or you are new to dog ownership, there are always new skills or information you can learn concerning canine training, techniques and methods. The opportunity to talk to other dog owners and consult with your trainer is invaluable and can help resolve dif“culties in training or problems with your dog or your own troubles with training. The best thing about it is they all understand what you are going through because they are going through the same challenges or they have already done so and can now laugh about those dif“cult times. The Heartland Dog Club of Florida is fortunate and very proud to have six excellent trainers. Here is what they have to say about their experiences and quali“cations. Kathy Rose has been training her own dogs for over 7 years and has assisted with the Training Director for the past 2 years. Kathy is one of the newer trainers for the club and especially enjoys Trick Training. She tells of a comical story when her Rascal, a beautiful Australian Shepherd, was sitting on his cot waiting for his turn at a trick class. He became a little impatient and jumped off his cot and By SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUNThe aviation t-shirt said; Free Flights, Landings $100Ž! There are many catchy things put on t-shirts for aviation enthusiasts, and some make a point. Landing an aircraft requires many simultaneous things to happen in a sequence to have everything workout well, but it is not in my opinion not the most critical event; that is the takeoff. Todays aircraft have powerplants that have been re“ned and seldom fail. Pilots can easily become complacent not worrying about an engine failure or malfunction on takeoff. On any ”ight, the most stressful time for an engine is on takeoff. It is put to full power at the end of the runway when you begin the roll down the runway. Let me take you inside the cockpit of our Flying Club Cessna 172 on a typical ”ight. After the engine start checklist, I let the air-cooled engine warm up. When the oil temp gauge is in the green and all other systems have checked out, the radios and avionics set, I move to the end of the runway and begin the takeoff roll. Working the rudder to keep the plane centered on the runway I watch the airspeed indicator and the amount of runway I am using. At 65 knots I begin to ease the plane (rotate) off the runway. If I have not begun the rotation at 65 by the end of the “rst third or half of the runway used, I abort the takeoff, slow the plane to a stop and keep it on the runway. That is the “rst what ifŽ to be considered. Everything is “ne, and we have rotated off the runway and we are climbing. This is where as a pilot Im holding my breath and setting my airspeed to 80 knots in the climb to maximize my ability to gain altitude as fast as I can. When I get to 600 feet I can breathe easier, 800 feet is better. From the take off point to the 800foot level at 80 knots I should have enough altitude and airspeed to make the impossible turnŽ back to the runway should the engine quit and get quiet. We are taught as pilots if we have an engine failure on takeoff, to continue straight ahead and put the plane down as safely as you can. Below the 600 to 800-foot altitude you will not be able to safely turn the plane around and get back to the runway. A steep, low altitude and low airspeed turn will result in a stall of the wings and the plane will ”ip to one side and spin where there is not enough altitude to recover. Your day just became really bad. Now that I have maybe convinced you not to get near an aircraft, rest assured, there are way ways to avoid a The impossible turnI think Florida would be the most tricky weather you could have to go out as a biologist and do research,Ž re”ects student Timothy Hobbs, after seeing a presentation from a local wildlife biologist in the Introducing Biology class offered at the South Florida State Colleges Lake Placid campus. Fellow classmate, Sarah Moretto offers, It was very interesting. Not my “eld of work, but de“nitely cool to learn about.Ž The presenter, Archbold Biological Stations Emily Angell, had just given a slideshow presentation on her career as a biologist, highlighting her work in Florida and other sites throughout North America. Emily, along with her husband, Archbolds Education Coordinator Dustin Angell, both visited the class this spring at the invitation of one of the colleges newest professors, Amy Bohan. I was excited to host Dustin and Emily as guest speakers, so that my students could learn more about all that Archbold offers,Ž explains Bohan, whose own history with the organization began in elementary school. I “rst learned about Archbold years ago through school “eld trips and by attending their summer camps.Ž Bohan followed her interest in science to Auburn University in Alabama, where she earned her Bachelors in Science and graduated in 2011 with a Masters Degree in Animal Sciences. She is currently working towards a PhD. Archbolds Executive Director remembers the younger Amy fondly, I always enjoyed having Amy and her sister over to the Station to visit my daughter Alex in middle and high school. She was always interested and a conscientious student. I couldnt be more pleased that she has returned to Highlands County and is teaching science at the State College.Ž Emilys class visit included a slideshow presentation and hands-on materials. She says, I wanted the students to know what its like to be a wildlife biologist and what kind of work we do.Ž She shared stories about Camper turns into a professorARCHBOLD BIOLOGIOCAL STATIONInvites Archbold into the classroomAttaching satellite-linked radio-tags to manatees allows researchers to better understand their movements, habitat requirements, and the natural and human factors that affect their behavior. The knowledge and insights gained through tracking are valuable in devising strategies to most effectively protect manatees and the habitats upon which they depend. Research on manatee use of Floridas coastal and riverine habitats is essential to understanding the resources required to recover and sustain a healthy population. By tracking the movements of individual manatees through their aquatic environment, FWC biologists obtain valuable information about manatee seasonal and daily movements, migratory behavior, site “delity, diving behavior, and habitat requirements. Studies have also included manatee responses to boats and to changes in warm-water habitat. Satellite-linked radio-telemetry is a system by which data recorded by an instrument are transmitted from a radio-tag via satellite to receiving stations and ultimately to the scientist. Manatee satellite tags collect and transmit accurate GPS locations, as well as data on water temperature, activity, and diving behavior. Unlike other means of studying wildlife, such as aerial surveys and photo-identi“cation (in which data are only collected when biologists are in the “eld), satellite telemetry provides information on the animals movements, behavior, and habitat use 24 hours per day and in all weather conditions. Satellite tags have allowed biologists to document the seasonal migrations of Florida manatees over hundreds of kilometers. What do we learn by tracking manatees?FWC FlightlineJOHN ROUSCH FLIGHT | 2 ROSE MOORE POLNYDOGS | 2 FWC PHOTOTracking Manatees provides important information about these incredible creatures. MANATEE | 3 ARCHBOLD BIOLOGICAL STATIONIntroduction to Biology group photo with biologist Emily Angell (in pink) and Professor Amy Bohan (in white). Archbold researcher Emily Angell shows college students a pine tree excavated by a Red-cockaded Woodpecker. CAMPER | 3

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com bad outcome. In a recent EAA educational seminar covering this very issue an analogy was shared; How do you win a knife “ght in a dark alley? Dont go into the alley!Ž So how do you avoid a bad situation with an engine failure on takeoff? Put as many factors in the plus columnŽ as you can. You do that by having a plan for the what ifsŽ before you begin your takeoff roll. Here are some things I have in my mind before I take the runway for takeoff. I go to the very end of the runway to begin the takeoff. I could enter from one of the other taxiways down the runway, after all the Cessna 172 does not need all the 5,000+ feet of the Sebring airport runway to get in the air. Doing a taxiway entrance to the runway just eliminated an option of stopping if there was a problem before I get to the end of the runway. There is nothing more useless than runway behind you and airspace above you. I keep as much runway available to me as possible. After rotation and I am in the air, I set the climb speed to maximize my ability to get to the 800-foot level ASAP. If something happens before then, I know what my options are. Taking off to the north, which is my preferred option if I have a choice depending on the winds, there is a big sod farm off the end of the runway. It is like a real big grass landing strip. Taking off to the south there is a golf course that provides some options. The whole process of taking off safely is more than applying power and hoping for the best. It is having a plan that can be implemented at certain points without any exceptions. It all starts with the warm-up and systems check using a checklist, so nothing is skipped or missed. On the takeoff roll there is the decision point to rotate at a set speed and point on the runway. Once off the ground, I set the best rate of climb and get to the 800-foot level where if I had to, I could make a safe turn back to the airport. Before the 800-foot level, I know where I would go immediately. Most everyone I have ”own who is not a pilot is unaware of what I am thinking about during the takeoff. Im going through several things at once, and in a minute or two, I have climbed out above the 800-foot level and Im looking out the windshield for other aircraft in the area and getting on the course I planned. The Impossible TurnŽ is something all pilots trained on, and unfortunately it has claimed many pilots, novice and experienced alike. Imagine the pilot who has spent the last “ve or more years building aircraft that has just lost power on takeoff. There is the urge to get back on the ground as soon as possible to avoid damaging the airplane by making an off-“eldŽ landing. The emotion of the moment overshadows the need to get to a safe altitude before making the turn back to the runway. Another situation for the dangerous low altitude, slow and steep turn resulting in an accelerated stall is making the “nal turn to the runway. If you overshoot the straight approach up to the runway, there is the temptation to turn steeply to get lined up. Not a good idea, better to straighten up forward to the side of the runway and go aroundŽ and try again. If you are a passenger in a small aircraft, dont be shy about asking a pilot about what they have planned for an engine failure or malfunction on take off and what altitude do they feel is safe to make a turn back to the airport, and what options are there before attaining that safe altitude. I would not worry about offending the pilot, you have a right to know. I would ask the questions before you are at the end of the runway and beginning the roll, preferably before you get in the plane. I know I would not be offended and would enjoy the opportunity to help my passenger understand what the plan is. So, what is the point in sharing this with you? The discipline required to be a safe pilot can carry over in many other things in life. Have your standards or rulesŽ you dont compromise. For example, in a shop/ power tool situation, I always wear safety glasses and closed toed shoes. While driving, Im on the defense and let others push the speed and crazy lane switching. Id rather get there a bit late than not at all. I keep machines and tools I use well maintained. I try to listen more and talk less, you learn more that way. Doing the right and safe thing enough, it becomes a habit. Our next EAA Chapter 1240 meeting is June 7th, 6 PM, with our pancake breakfast the following Saturday, June 9th at the Aviation Development Center through Gate 24, at the Sebring Regional Airport. Saturday June 9th is also International Young Eagles Day. This is the day for youth ages 8 to 17 years old to take a ”ight with an experienced EAA pilot. We ask that you contact us ahead of time, so we will have enough pilots and planes ready for the ”ights. We will begin ”ying at 8 AM weather permitting. E-mail John Rousch at jhr@stratomail.net call or text 863-273-0522. Parents or guardians need to be present to register their youth. FLIGHTFROM PAGE 1 hustled over to Kathy and began to do some tricks on his own to get her attention. Another time at Trick Training Rascal showed off by helping Kathy clean up and walked around picking up his toys and putting them away. Kathy has also been involved with Basic Manners and Obedience classes with the club. Macey Linsinbigler has Golden Retrievers, Bailey and Harper, and has been training her own dogs for the past 5 years and 2 years with the Training Director. Macey, being very upbeat, is one of the newer trainers and enjoys building a foundation between owners and their dogs and teaching new skills every class so that improvement can be visible on a weekly basis. She initially teaches the owner to emphasize the dogs name over and over and training the dog to come.Ž Macey feels this is very important in case the dog should get loose and the owner is frantically trying to “nd the dog or get the dog to come back home. ComeŽ should always be a pleasant experience for the dog. Maceys greatest reward is seeing the students (dogs) come back each week and seeing improvement from the week before. This is always a very positive tribute to the owners who did their homework in between the classes. Jackie Moore is a very seasoned trainer with 17 years of experience. She began with Puppy and Basic Obedience Classes, and still loves puppy training, and then she moved into agility and competition obedience. In 2006 she began working for a company that did private in-home training in manners and aggression issues. She was a Certi“ed Pet Dog Trainer (CPDT) and a member of the Association for Pet Dog Trainers (APDT). Jackie currently has a Border Terrier who has titled in 11 different sports. She also is raising a beautiful Labrador puppy, Loren, who she is training for the Canine Companions for Independence. Jackie laughs at a humorous experience she had many years ago with training a Dalmatian puppy. They bonded quickly and had a very special chemistry for each other. The Dalmatian grew up and Jackie did not see him for about one and a half years. Jackie was a Ring Stewart at an agility trail and was sitting inside the ring to reset bars that might get knocked down. Suddenly, she realized the next dog to perform was the Dalmatian. The dog started off royally and was qualifying when he rounded the corner and caught sight of Jackie. He immediately left his owner and ran over to Jackie giving kisses and completely forgetting he was in the show ring. The Dalmatian was remembering his all-time favorite trainer and he was extremely excited to see her again. And, some people say dogs dont have a good memory!! Patti Howerton has been training dogs for longer than she can remember and started learning about the force free way of training in 2011. In 2013 she started assisting in 3 … 4 training classes per week in Polk County on subjects from Basic Manners, Better Manners & Canine Good Citizen and Tricks. She continues to educate herself by attending seminars, workshops and classes around the state involving Agility, Freestyle, Treibball, Obedience, Lure Racing, Go to Ground, Barn Hunting and Herding. Patti enjoys her own Jack Russell Terrier, Skeeter, a Catahoula Leopard, Mr. Lee and an Australian Cattle Dog mix, Casey. Mr. Lee and Casey were rescue dogs and have turned out to be wonderful pets. Patti loves to keep the high-drive dogs busy. Patti has competed in the state level with her Jack Russell Terrier and came in second. She also had the honor of qualifying for and attending the CPE Nationals in 2014. She has obtained numerous titles in agility and her cattle dog has received numerous AKC titles and is a therapy dog who is loved dearly at retirement homes. Patti is the Trick Trainer for the Heartland Dog Club. Cherie Dorsey, Assistant Director has been training dogs for as long as she can remember. She started training for obedience in 1976 and has continued on a regular basis. She owns a rescue AKC Yorkie, Maltese Poodle and a Chihuahua. Her favorite love is training a dog in obedience for show and grooming. She knows all the commands, exactly how close the dog should be to the owner, and how quickly the dog should respond. Cherie has received winning statuses of Champions, Utility Degrees and Novice. One of her memorable experience was many years ago when she was showing two black poodles. She won “rst place, but when she entered the ring to pick up her blue ribbon, she mistakenly took the wrong dog. Ann Polny, Training Director has been in the training “eld since 1961. Ann always seems to have the answers and solutions for any type of a problem that an owner is experiencing with their dogs. She constantly will tell her students to praise your dogŽ when they perform well and do what they were told to do. Most of the years Ann has owned Cocker Spaniels; but more recently, she has had German Pinschers. Her favorite type of training is Kindergarten or Puppy Basic Manners. Many years ago, she was working with a group of 16 owners and their dogs when her young son, Chris, who was about 5 at the time, came running to her with a foot problem. Ann immediately gave him her attention and said sitŽ and down on the ground he went like a well-trained K-nine. Ann not only had the dogs under control but also her son using the same commands. Ann holds several American Kennel Club Obedience titles and Champions for con“rmation. The Champion titles required a total of 15 points and two major wins with different judges in competitions against other dogs. bedience titles, Anns favorites, are based on the dogs performance and qualifying scores. The dogs are not competing against each other but just simply working on their scores. Ann recalls the joy of winning the purple ribbon for Best in Breed and the green ribbons for Obedience Titles. Come meet our trainers at the next Heartland Dog Club training. For more information, please call (863) 368 … 1781.DOGFROM PAGE 1 Sebring Airport and U.S. Sport Aviation Expo to sponsor Air Race Classic Will host two legs for the Flamingo FlyersŽ on June 19Sebring „ JoAnne Alcorn, from Winter Haven, along with Kathy Howitt, from Sebring, will be competing in the 42nd Air Race Classic (ARC), the annual all-women cross-country airplane race. 56 teams of women from around the world are expected to compete in this years ARC, which takes place June 19, in Sweetwater, Texas, and ends June 22, in Fryeburg, Maine. The duo has coined the name the Flamingo FlyersŽ as a tribute to their furry passenger, Sebring Expos ”amingo mascot. The Sebring Airport Authority and U.S. Sport Aviation Expo are sponsoring two legs of the race for the dynamic duo. Race veteran JoAnne Alcorn placed seventh in last years race. Kathy will be competing for the “rst time this June. Both women are members of the FL Heartland Ninety-Nines. The Ninety-Nines is the international organization of women pilots that promotes advancement of aviation through education, scholarships and mutual support while honoring their unique history and sharing their passion for ”ight. The FL Heartland Ninety-Nines was established in 2015. The oldest race of its kind in the United States, the ARC traces its roots to the 1929 Womens Air Derby, in which Amelia Earhart and 19 other daring female pilots raced from Santa Monica, CA, to Cleveland, OH. This years course will cover 2,656 statute miles with about 121 women from 35 states competing. Pilots will have four days to complete the course. Because each plane receives a unique handicap, teams are racing against their own best time. This creates a level playing “eld; enabling slower planes to compete against faster aircraft on an equal basis. Teams strategize to play the elements, holding out for better weather or seeking more favorable winds to beat their handicap by the greatest margin. Of“cial standings arent determined until after the last team has crossed the “nish line … the last arrival at the Terminus may, in fact, be the winner! Prizes for the ARC include medallions, trophies, and cash awards. The public can watch the racers live during the race by clicking on the link here: airraceclassic.org. About The Air Race Classic Air Race Classic Inc. is an all-volunteer, nonpro“t 501(c) 3 organization with a mission of encouraging and educating current and future female pilots, increasing public awareness of general aviation, demonstrating womens roles in aviation, and preserving and promoting the tradition of pioneering women in aviation. For more information, go to airraceclassic.org. Follow Air Race Classic on Facebook and Twitter: @AuthenticARC.Special to Highlands News-Sun adno=720025

PAGE 11

Friday, June 1, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com These aquatic mammals show strong site delity to warm-water refuges in winter, as well as to summer home ranges; in other words, individuals generally return to the same location year after year. As tracking technology has evolved over the past several decades, each innovation has opened up a new window into the lives of manatees. A sampling of the discover ies that have been made through tracking manatees is given below. Manatees rely on different habitats to meet their physiological needs. During winter, for example, they seek out warm-water habitats, such as springs and power plant thermal discharges, to keep warm when ambient waters drop below 20 C (68 F). This is because they are adapted to tropical and subtropical waters, so they cannot survive for extended periods in colder temperatures. Since there is typically no food at these warm-water sites, the animals must travel into cooler waters to feed. As a result, manatees commute back and forth between warm sites where they can meet their thermoregulatory needs and seagrass beds or other habitats with aquatic vegetation, upon which they can graze. This pattern of behavior, known as central-place foraging, is common in animals. Manatee GPS tags generate a large amount of high-quality data on manatee movements and habitat use. At a 15-minute x interval, nearly 10,000 locations are obtained for a single individual over the course of just a few months. Properly interpreting these data for multiple animals can be challenging because the symbols lie on top of each other, often making it difcult to discern the areas of highest use. FWC researchers convert points to densities in order to better identify and visualize habitats of importance to manatees, as shown in this map. The ability to obtain accurate locations at closely spaced time intervals through GPS technology allows the delineation of travel paths, something past researchers could only accomplish through intensive time spent following tagged manatees in the eld. Obviously, manatees do not show blazing speed, but the stamina shown during their long-distance movements is impressive! Diving Behavior How deep can manatees dive? How much time do they spend in shallow water where they are potentially vulner able to boat strikes? By attaching a small time-depth recorder (TDR) to the base of the tagging assembly, FWC biologists have answered these questions for the rst time. In Tampa Bay during winter, manatees spent an average of twothirds of their time at depths less than1 m (3.3 ft); this simple statistic illustrates how vulnerable they are to collisions with watercraft, which occur in this surface zone. But manatees are capable of diving much deeper: the maximum recorded depth was 16.2 m (53 ft), corresponding to the bottom of the dredged shipping channel at the entrance to Hillsborough Bay. An example of such a dive prole over the course of one hour is shown here (blue line); depth readings were taken every ve seconds. Note that the manatee appeared to be diving to and following the bottom contour (red line), including the shipping channel, while traveling across this open stretch of the bay. During this hour, the average dive duration was 2.4 minutes separated by short dives (20-45 seconds) during which the manatee stayed near the surface. When resting, manatees can stay underwater for up to about 15 minutes.MANATEEFROM PAGE 1her life as a biologist and brought equipment from her current work with Red-cockaded Woodpeckers at the Avon Park Air Force Range. She demonstrated how tree climbing gear works to reach woodpecker tree cavities, and gave students the opportunity to handle an articial woodpecker cavity and touch a real example of a natural woodpecker cavity in a display piece of longleaf pine. Ive always been passionate about animals. Especially conservation, says student Kristal Shands, who attends classes at the colleges Avon Park campus, but drove down to Lake Placid especially to hear Emilys talk. Kristen, who is considering a career in wildlife biology, says, I thought it was really educational and persuasive, too. She believes Emilys research with endangered woodpeckers is important and particularly enjoyed hearing about her work with nestling woodpeckers. During Dustins visit to the Introducing Biology class, he focused on Archbolds strategic priorities. All our work falls into strategies to advance science, stewardship, and sustainability in Florida. These include priorities like protecting biodiver sity, anticipating climate change, guiding agricultural land management, and teaching about our research. I wanted to give the students more context for what Archbold researchers are doing. Science isnt about lone geniuses making discoveries, but about dedicated people working together to build knowledge and nd solutions to problems. In our case, the environmental challenges facing Floridas future. Amy Bohan started as an adjunct professor last August and became a full-time faculty member at South Florida State College in January and plans to continue her association with Archbold. We were so grateful to have such wonderful speakers come to our class and inform the students about the various opportunities Archbold has to offer. The students enjoyed seeing multiple ways of how science is not only a potential career, but also used in everyday life. Emily is already signed up to present at Amys Introduction to Biology course this summer, although Dustin wont be available. I cant make it, he says apologetically, but its for a good reason, because I will be running Archbolds Ecology Summer Camp; the same one Amy attended when she was a young girl. I love that Amy was a camper here, and I hope that one of the children this summer will someday invite Emily and I to speak to their own college class one day.CAMPERFROM PAGE 1 ARCHBOLD BIOLOGICAL STATIONProfessor Amy Bohan with guest speakers Emily and Dustin Angell. newstips@newssun.com Email Your News Tips To: r f Is the in-person option of Tobacco Free Florida Quit Your Way services.toll free rfr nrftrfbrfrfff rfntbrt f adno=3578139 rfnntrbr rfrfntrbr bt JUNE 1, 2018bbbb tb OPENING PERFORMANCE BY adno=720048

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com 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 Native Floridian and Cocoa resident Capt. Grayson Padrick doesnt need anyone reminding him of when to apply for alligator hunt permits. Hes been taking part in Floridas internationally-recognized statewide alligator harvest program for 20 years and knows to apply for Phase I permits in May. I love the fast-paced adrenaline rush that I get when hunting alligators,Ž Padrick said. And I really enjoy introducing youth and new people to gator hunting, especially those whove never been in the marsh or on an airboat.Ž Padricks largest harvested alligator measured 13 feet, 2 inches, and it was a 16-year-old girl who Padrick guided that is credited as the lucky hunter. Padrick sells his alligator hides or turns them into leather and loves the taste of alligator meat. May is also when hunters begin applying for fall quota, special-opportunity and national wildlife refuge hunt permits. So mark your calendar, set an alarm, whatever you need to do to remind yourself to apply for alligator and several fall hunting permits in May. Alligator Hunt Permits Since 1988, the Florida Fish and Wildlife Conservation Commission (FWC) has offered hunters the opportunity to take part in its annual statewide recreational alligator harvest that always runs Aug. 15 … Nov. 1. These special night hunts provide a hunting adventure unlike any other. Alligators are a conservation success story in Florida. The states alligator population is estimated at 1.3 million and has been stable for many years. Phase I application period The application period for the Phase I random drawing begins May 18 at 10 a.m. and runs through May 28. More than 6,000 alligator harvest permits will be available. Hunters may submit their application for a permit that allows the harvest of two alligators on a designated harvest unit or county. Applicants must be at least 18 years of age by Aug. 15 and have a valid credit or debit card to apply. Applications may be submitted at any county tax collectors of“ce, license agent (most retail outlets that sell hunting and “shing supplies) and at GoOutdoorsFlorida. com. External Website Applicants must provide their credit card information when they apply. If you change your mind on where youd like to hunt, or need to update your credit card information, you are able to make changes up until the application period closes. License, Permit Costs The alligator trapping license/harvest permit and two hide validation CITES tags cost $272 for Florida residents, $22 for those with a Florida Resident Persons with Disabilities Hunting and Fishing License, and $1,022 for nonresidents. The cost for applicants who already have an alligator trapping license is $62. Phase II and III application periods Any permits remaining after the “rst phase will be offered during the Phase II random drawing June 1-11. Those who were awarded a permit in Phase I may not apply during Phase II. Remaining permits will be available in Phase III to anyone who did not draw a permit in either of the “rst two phases, and they may be applied for June 15-25. Leftover application phase If any permits remain after Phase III, there will be a fourth-phase issuance period beginning at 10 a.m. on June 28 until all permits are sold. Anyone may apply during Phase IV, even if they were awarded a permit in one of the earlier phases. Customers who get to purchase additional permits will be charged $62, regardless of residency or disability. What to expect if you get drawn Within three days of an application period closing, applicants may expect to see an authorization hold on their credit card, verifying there is a suf“cient balance to cover the cost of the permit. However, this does not mean they were awarded a permit. Once the credit card authorization process is complete, the lottery drawing will be held. All successful applicants will be charged, while those who were unsuccessful will have the authorization hold lifted from their credit cards. Successful applicants should expect to receive their alligator trapping license/harvest permit and two CITES alligator tags in the mail within six weeks of payment. Alligator trapping licenses are nontransferable. All sales are “nal, and no refunds will be made. For more information on alligator hunting or the application process, see the Guide to Alligator Hunting in FloridaŽ by going to MyFWC.com/ HuntingŽ and then By Species.Ž Fall deer and hog quota hunt permits The FWC offers thousands of quota hunt opportunities each year. Hunters may choose to apply for fall quota hunts for deer and wild hogs. There also are special hunts for families, youth, people with disabilities, bowhunters and those hunting with muzzleloaders. A quota is the maximum number of hunters allowed on a particular wildlife management area. The FWCs Quota Hunt Program prevents overcrowding on such areas and provides quality hunts. Quotas also help control game harvests. The FWC sets quotas based on an areas size, habitat, game populations and regulations. There are several types of quota permits, most of which are issued by random drawing, and the Phase I application period for these fall quota hunts is May 15…June 15. Im talking about archery, muzzleloading gun, general gun, wild hog, youth, family, track vehicle, airboat and mobility-impaired quota hunt permits. You may apply for each of the hunt types, and there is no fee to do so. But unless exempt, you must have an up-to-date $26 management area permit (or a license that includes one) when applying for a quota permit. If you do not have this, the system wont accept your application. The FWC offers youth deer hunts on Camp Blanding WMA in Clay County and on Andrews WMA in Levy County. If you have children between the ages of 8 and 15, and you want them to have a chance to experience one of these great hunts, apply for a youth quota hunt permit … 160 kids will get this opportunity. During these hunts only the youngsters may hunt, and they, along with their adult supervisors, are the only people allowed on the area. There will be family quota hunts on 30 WMAs, and if drawn, the permit requires one adult take one or two youths hunting. The adult may not hunt without taking along a youngster. Hunters certi“ed by the FWC as mobility-impaired may apply for Mobility-impaired Quota Permits that allow exclusive access to general gun hunts on 10 of the states public hunting areas. If you want to get the jump on one of these hunts, apply May 15…June 15 at GoOutdoorsFlorida. com, External Website or have a license agent or tax collectors of“ce apply for you. To “nd out if youve been selected, log onto your customer account at that same web address after 10 a.m. on June 19. If you dont get drawn for a particular quota hunt, youll get a preference point for next years drawing, which will improve your chances of being selected. If youre unable to use your quota permit and you return it at least 10 days prior to your hunt, youll get your preference point restored. Special-Opportunity Fall Hunts Another great option is applying for special-opportunity fall hunt permits. Since 1997, the FWC has offered these unique fall-season hunts for deer and wild hog on some well-managed public hunting lands. Maybe its time you looked into getting in on the action and experiencing the hunt of a lifetime. These extraordinary hunts offer large tracts of land with an abundance of game and low hunting pressure. All deer hunts allow you to take only mature bucks with at least one antler having four or more points, 1 inch or longer. Wild hogs also are legal to take during the deer hunts, and there is no size or bag limit on hogs. These special-opportunity deer and wild hog hunts take place in Apply for alligator and fall hunt permitsBy TONY YOUNGFWCMay is the month to get legal permitsPERMITS | 7

PAGE 13

Friday, June 1, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES CITATION ON PETITION FOR FORMAL ADJUDICATION Commonwealth of Massachusetts The Trial Court Probate and Family Court Barnstable Probate and Family Court 3195 Main Street PO Box 346 Barnstable, Ma02630 (508)375-6710 Docket No. BA18P0669EA Estate of: E.Felderhof Date of Death: 06/09/1896 To all interested persons: A Petition for Public Administration has been filed by Stuart W. Rapp of Osterville, MA requesting that the Court enter a for mal Decree and Order and for such other relief as requested in the Petition. The Petitioner requests that: Stuart W. Rapp of Osterville, MA be appointed as Personal Representative(s) of said estate to serve With Corporate Surety on the bond in an unsupervised administration. IMPORTANT NOTICE You have the right to obtain a copy of the Petition from the Petioner or at the Court. You have a right to object to this proceeding. To do so, you or your attorney must file a written appearance and objection at this Court before: 10: a.m. on the return day of 06/26/2018. This is NOT a hearing date, but a deadline by which you must file a written appearance and objection if you object to this proceding. If you fail to file a timely written appearance and objection fol lowd by an affidavit of objections within thirty (30) days of the return day, action may be taken without further notice to you. UNSUPERVISED ADMINISTRATION UNDER THE MASSACHUSETTS UNIFORM PROBATE CODE (MUPC) A personal representative appointed under the MUPC in an unsupervised ad ministration is not not required to fil e an inventory or annual accounts with the Court. Persons interested in the estate are entitled to notice regarding the administration directly from the Personal Representative and may petition t he Court in any matter relating to the estate, including the distribution of assets and expenses of administration. W ITNESS, Hon. Arthur C. Ryley, First Justice of this Court. Date: May 11, 2018 / s/ Anastasia W. Perrino A nastasia W. Perrino, Register of Probate IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC18-458 Division: Martha V. Mejia, Petitioner and Carlos Mejia Hernandez, Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Carlos Mejia Hernandez Address: Unknown YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are require d to serve a copy of your written defenses, if any, to it on Martha V. Mejia whose address is 822 Memorial Drive, Sebring, FL 33870 on or before June 11, 2018, and file the original with the clerk of this Court at 590 S. Commerce Ave., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: N/A Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: May 8, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Raymond W. Hancock Deputy Clerk May 11, 18, 25; June 1, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000203 DIVISION: 10 W ells Fargo Bank, National A ssociation Plaintiff, vs. Chalonda Mangwiro-Johnson; Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Velecia Campbell, Deceased, and All Other Persons Claiming by and Through, Under, against The Named Defendant(s); Unknown NOTICE OFACTION16 S pouse o f Ch a l on d a M angw i roJ ohnson; Spring Lake Property A ssociation, Inc.; Unknown Parties in Possession #1, if living, and all Unknown Parties claiming by, t hrough, under and against the above named Defendants(s) who are not known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unkno wn Partie s in Possession #2, if living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Veleci a Campbell, Deceased, and All Other Persons Claiming by and Through, Under, Against The Named Defendant(s): ADDRESS UNKNOWN Residence unknown, if living, including any unknown spouse o f the said Defendants, if either has remarried and if either or both o f said Defendants are dead, their respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all o ther persons claiming by through, under or against the named Defendant(s); and the aforementioned named Defendant(s) and such of the aforementioned unknown Defendants and such of the aforementioned unknown Defendants as may be infants, incompetents or otherwise not sui juris. YOU ARE HEREBY NOTIFIED tha t an action has been commenced to foreclose a mortgage on the following real property, lying and being a nd situ ated in Highlands County, Florida, more particularly described as follows: LOT 18, BLOCK ``A, SPRING LAKE VILLAGE VI, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. more commonly known as 217 Brook Lane, Sebring, FL 33876. This action has been filed against you and you are required to serve a copy of your written defenses, if any, upon SHAPIRO, FISHMAN & GACHE, LLP, Attorneys for Plaintiff, whose address is 4630 Woodland Corporate Blvd., Suite 100, Tampa, FL 33614, within thirty (30) days after the first publication of this notice and file the original with the clerk of this Court either before service on Plaintiffs attorney or immediately there after; otherwise a default will be entered against you for the relief demanded in t he Complaint. Default Date: July 11, 2018. WITNESS my hand and seal of this Court on the 28th day of May, 2018. Robert W. Germaine Circuit and County Courts By: /s/ Brenda Jimenez Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administrat ion a t 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863)5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. 18-311542 FC01 WN1 June 1, 8, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000123GCAXMX ID17-2649 REVERSE MORTGAGE SOLUTIONS, INC. Plaintiff, vs. HARVEY G. TAYLOR, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated February 27, 2017, and entered in Case No. 16000123GCAXMX ID17-2649 of the C ircuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein REVERSE MORTGAGE SOLUTIONS, INC. is the Plaintiff and UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF HARVEY G. TAYLOR, DECEASED; DANIEL G. TAYLOR; GENETTA A. MCLEAN; UNITED STATES OF AMERICA, ON BEHALF OF THE SE CRETARY OF HOUSING AND URBAN DEVELOPMENT; PLACID LAKES HOME AND PROPERTY OWNERS ASSOCIATION, INC. are the Defendant(s). Robert Germaineas Clerk of the Cir cuit Court will sell to the highest and best bidder for cash, the Jury Assem bly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on June 19, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 7, BLOCK 299, OF PLACID LAKES SECTION TWENTY, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. AND LOT 8, BLOCK 299, OF PLACID LAKES SECTION TWENTY, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 1587 KISK A STREET N.E., LAKE PLACID, FL 33852 Any person clai ming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 29th day of May, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk O NOTICE OF FORECLOSURE22 IMPORTANT If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863)534-4690, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled apperance is less than 7 days; Notice of Foreclo sure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 7 11. 15-067595-MaM June 1, 8, 2017 NOTICE OFSALE30 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 6/12/2018 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. 1B3EL36XO4N186149 2004 DODGE STRATUS SE June 1, 2018 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 S e b r i ng F or S a l e B y O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 MOBILE HOMES FOR SALE 1090 A von Park~ cute & cozy, 1 bd furn., Brentwood MHP, 55+ Ne w carport & screen house. Avail. now. $12,500. 361-238-2777 OUTOFAREA HOMES1110 C ree kf ront w /L og C a bi n 7.8 acres near TIEC. New 1400 sf cabin features screened porch, fpl, lg. deck, vaulted ceilings, hdwd floors, $189,900. Horse friendly. 828-286-1666. CLASSIFIED ADSSELL WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 APARTMENTS FOR RENT1320 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 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 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 HELPWANTED2001 Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. 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. WORKERS NEEDED 26 workers needed for E.J.Y. Corporation for Watermelon harvesting from 6/09/18 to 7/31/18. Workers will be paid $24.00+ per bus load, but will be guaranteed $10.95 per hour. Job location is in Tifton and Lenox GA. This job opportunit y is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered. Free hous ing is provided to workers who cannot reasonably return to their permanen t residence at the en d of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 148 A.Y. Intl Blvd # 450, Atlanta, GA 30303 job order 2203598777 Highlands County Fair Assoc .Seeking a Facilities Maintenance Mgr. For complete job details, visit www.hcfair.net863-382-2255 W O RKER S WANTED 39 workers needed for Fernando Meza Harvesting Inc. for cucumber harvesting from 6/11/18 to 7/5/18. Workers will be paid $1.00 per BU, but will be guaranteed $11.29 per hour. Job location is in Hillsbor ough County Florida. This job opportunity is temporary, 36 hours per week guaranteeing at l east 3/4 of the time offered. Free housing is provided to workers who cannot reasonably r eturn to thei r permanent resi dence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399. Job order No. 10685529. S ee ki ng F oo d & B everage Worker PT; flexible hrs needed; incl. weekends & holidays. Appl y in person 8a-4p M-F at River Greens Golf Course. Call April a t 863-453-5210 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring 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 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. GETRESULTS USECLASSIFIED! Looking for a hardworking person to sell trucks & light work. No exp. req. Bi-lingual helpful. Call 863-265-0366 HELPWANTED2001 Human Resources CoordinatorGENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry, has an opening for a Human Resources Coordinator in our Sebring, Florida plant. Essential duties and responsibilities of this position are as follows, but not limited to: Weekly payroll for hourly workforce using Kronos timekeeper and ADP payroll system; Recruiting, interviewing, hirin g, processing and training new employees; Maintain employee personnel records and attendance records; Ensure evaluations for hourly employees are done in a timely manner; Assist HR Manager in open enrollment, health/benefits fairs, events, etc. Safety, OSHA recordkeeping and reporting, Safety Committee Basic requirements are: Minimum HR Generalist experience; Basic computer skills including Word and E xcel; Excellent communication skills; Quick thinker and able to change direction as necessary; Maintain a high level of confidentiality. Benefit package includes, but is not limited to, health, dental, vision, life, 401K w/Company match, HSA, FSA, AFLAC. Please send resume with salary requirement to lcarpanini@genpak.comor kwright@genpak.com Or apply in person to: Genpak LLC 116 Shicane Dr. Sebring, FL 3387 0 We are an equal opportunity employer. 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. ADVERTISE! S ales/Maintenance PositionFor local heating & cooling busi ness. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board, small salary, private quarters. 863-382-0555

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com HELPWANTED2001 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. 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. 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. 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 CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com 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 Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com 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 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 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 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 3000 NOTICES SCHOOLS & INSTRUCTION3060 AVIATION CAREERS H an d s on training for career opportunities in aviation, manufacturing and more. Financial aid for qualified students. Job placement assistance. Call AIM 866-314-5838 LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 4000FINANCIAL BUSINESS OPPORTUNITIES4010 $1 000 P er D ay I A nswer Li ve 605-228-4254 Totally automated! Live the Dream! No Selling, True Mentorship. www.3500cashbusiness.com Beverage Concession Trailer~ Rent 4 Events!Healthy non-alcohoic drinks. Fully stocked. Delivery avail877-871-8003 (Sebring) 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. Avon Park~ 8:30a-noon Sat Only at 130 E. Circle St.Tons of craft & household items! 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 o ff ee T a bl e & 2 matc hi ng en d tables, brass trim, bev. glass, like new, cost $289, selling for $50 firm 561-386-1806 "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 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 FURNITURE6035 Twin bed brass headboards, $8 each. Double bed white metal headboard $10. 802-274-9813 CLOTHING/ JEWELRY/ ACCESSORIES 6065 (M) sz 44 f u ll l engt h L eat h er Coat~ 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~ Sportcoat & long sleeve sweater. Sz 44. Exc. cond! $35 863-452-2257-call after 1pm ANTIQUES COLLECTIBLES6070 1 9 5 0 s S chwinn 2 -speed bike, good condition, $450 OBO, 412-252-1522. Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 MEDICAL6095 (2) Jet 3 Power Chairs~ one needs battery; other good for parts. $100 for both. 863-655-1020 Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. Lift C hair, battery powered, Burno power lift & cover incl. asking $500.00-863-453-5227 W ere you an INDUSTRIAL TRADESMAN (machinist/boilermaker/pipefitter etc) and re cently diagnosed with LUNG CANCER? You may be entitled to a SIGNIFICANT CASH AWARD. Risk free consultation! 855-259 0557. GOLFACCESSORIES6125 G o lf C art Fl oor M ats, f actory type, new $50, sell $20, 863452-4234 EXERCISE/ FITNESS6128 Original Health Rider~ exc. cond! $100. By appt. Lake Placid. 863-465-5956 Treadmill~ Weslow Cadense 55. Great cond. $150. 863-465-2375 FIREARMS6131 WANTED TO BUY: Glock 17 Gen 4 firearm. Call 863-402-0466 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 GIRLS CRUISER exce l cond, owners manual ridden twice $65.00 (863) 202-6911 TOYS/GAMES6138 2 G ames in O ne! Pool Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 PV C PATI O 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 WO RX weed eater ~ edger & hedge trimmer. Incl. charger & 2 batteries. $75. 863-655-1020 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 CLASSIFIED WORKS! BUILDING SUPPLIES6170 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any di mension. In stock, ready to ship! FREE info/DVD: www.Norwood Sawmills.com 1-800-578-1363 Ext. 300N TOOLS/ MACHINERY6190 Generator~Honda ES6500 Water Cooled, 12 hp, twin cyl, electric start, just serviced. $850. 863-471-0663 P orter C a bl e 6500 watt genera tor, runs excellent, 13hp Honda, $500, 863-699-1772. T oo l s: 1/4 ca bl e scro ll saw on stand, $100; Ryobi slider circular saw on stand, $150; Ryobi circular saw $35; Sears router $50. 863-368-0179 V acuums, shop type portable, one 2 1/2 gal, one 1 1/2 gal, $15 each, 863-452-4234 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 onl y 3 times, $30.00, 815-641 5885 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Upright Kenmore Freezer~ Commercial, good cond. $50. 863-465-2375 MISCELLANEOUS6260 C ar top carr i er, Th u l eS wee den, Atlantis 1600, 3x5, $100, 802-274-9813 F ree Si nger sew i ng mac hi ne Model 1802, needs power cord / foot pedal buy at sewingpart sonline.com. Jerry, 699-1288. G unsmo k e Ž DVD s~ ent i re 70 s season (in color). 34 DVDs. $50 863-452-2257-call after 1pm 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 WANTED TO BUY/TRADE6270 FREON R12 WANTED : CERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans. (312)291-9169; www.refri g erantfinders.com Wanted:FL Indian Arrow Heads~ in Good Condition.Will Pay Cash! 863-781-2008

PAGE 15

Friday, June 1, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! NISSAN7200 2007 Altima~ 101k mi. original owner, new AC, good tires, varible shift trans, runs great, good gas mi., very good shape! Carfax available. $2,700 obo 863-452-6707 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 PERSONAL WATER VEHICLES7332 1995 Y ama h a J et Ski ~ 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. Harley Davidson Trike~approx 6k low mi., many extras!! 2 tone; red & merlo. $26k. 863-402-0466 T urnyou r trashinto cash! Advertise youryard sa l e! CAMPERS/ TRAVELTRAILERS7370 2008 M ontego B ay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $ 20k. 863-443-2448central Florida on Fort Drum, Lake Panasoffkee, Triple N Ranch and Green Swamp West Unit WMAs. Camping is legal on all areas. There is one seven-day general gun deer and hog hunt on the 20,858acre Fort Drum WMA in Indian River County. The hunt costs $50, if you get drawn. Lake Panasoffkee, in Sumter County, has eight four-day archery hunts for deer and hog on 8,676 acres. The permits are $100 for each hunt. There are two seven-day general gun deer and hog hunts at Triple N Ranch in Osceola County. The permit costs $175 for each of the two hunt dates. Pasco Countys Green Swamp West Unit, where the states highest-scoring deer on record was taken, has two archery hunts for deer and hogs on its 34,335 acres. There are also three general gun hunts for deer and hogs. All are four-day hunts costing $100. All special-opportunity permit holders may bring one non-hunting guest during the deer and hog hunts. Special-opportunity hunt permits are transferable by simply giving the permit to another person. Permit holders under age 16, or those who are certi“ed mobility-impaired, may have a non-hunting assistant accompany them during all special-opportunity hunts. If youd like to take part in one or more of these hunts, you may apply beginning 10 a.m. on May 15 at GoOutdoorsFlorida. com, External Website county tax collectors of“ces or most retail outlets that sell hunting and “shing supplies. The application period runs through midnight of June 15. You may apply for as many special-opportunity hunts and dates as you like to increase your chances of being selected, but you must include the $5 nonrefundable application fee for each one. Hunters are limited to drawing only one permit per hunt area, though. Special-opportunity results are available in rounds, and you may pay the cost of the selected hunt at GoOutdoorsFlorida.com External Website or at any license agent or tax collectors of“ce. If you dont claim your permit by paying for it in full by the claim deadline for each round, you forfeit it, and itll be available to the next customer waiting in line in the next round. National Wildlife Refuge Hunts There are also several fall hunts on “ve national wildlife refuges that you may apply for during the same Phase I application period of May 15 … June 15. These National Wildlife Refuge hunts offer yet another unique and limited opportunity to hunt on well-managed habitat with healthy game populations and low hunting pressure. However, no guest permits are available for any of these hunts. And if you get drawn, you must pay for your permit by the claim deadline, or you forfeit it, and itll be available during the next application period which is “rst-come, “rst-served. On the 21,574-acre Lake Woodruff External Website in Volusia and Lake counties, you may apply for archery and muzzleloading gun hunts for deer and hog. There is no fee to apply, but if you get drawn, the permit costs $27.50. You may apply for archery hunts on Brevard Countys 140,000-acre Merritt Island. External Website There is no cost to apply, but if you get drawn, the permit is $27.50. Just south of Tallahassee, you may apply for archery, general gun and mobility-impaired hunts on the 32,000-acre St. Marks. External Website Each of these hunts cost $5 to apply for and if you get drawn, the permits are $27.50. On Franklin Countys 11,400-acre St. Vincent Island, External Website you may apply for primitive weapons hunts for the exotic and enormous sambar deer. Its $5 to apply, and $37.50 to buy the permit should you get drawn. Lower Suwannee, External Website in Dixie and Levy counties, has a $15 permit you may purchase that allows you to hunt the entire fall and spring season on the 53,000-acre refuge. You may purchase this permit anytime between May 15 and up to the last day of spring turkey season. Whether its a gator permit you want, or a fall quota, special-opportunity or refuge hunt that youre after … or all of the above … dont forget to apply in May!PERMITSFROM PAGE 4 You may never see them. They sneak in silently once the sun goes down. They ravage your delicate garden and stunning landscape. If you do happen to catch a glimpse, theyll run fast as lightening to safety so they can dine in your yard while youre not around. No, this isnt a plot from some cinematic thriller; its a daily occurrence for homeowners with outdoor space. Rabbits can quickly take a toll on any size yard, and can easily climb into raised beds and nibble away at your painstakingly planted container creations. Wild rabbits have a big appetite and your garden and landscape is like a tempting, bottomless salad bar. And where theres one, theres more: The gestation period for a rabbit averages just 30 days. Theres factual truth behind that old saying; multiplying like rabbitsŽ! You may enjoy bunnies in storybooks or even as domesticated pets, but wild rabbits can be a devastating problem for your yard. These four-legged foragers can eat your fabulous ”owers and prized produce, literally overnight. To protect your yard from rabbits, you “rst need to identify their presence. Because they often come out at dawn and sunset, you may rarely see them. According to the animal repellent experts at Bobbex, these are the top signs that youve got rabbits: 1. Plant damage low to the ground, often a few inches above the soil 2. A clean, 45-degree angled cut on the end of stems and leaves 3. Woody plants debarked up to 16 inches from the ground 4. Piles of rabbit droppings (dark pea-sized pellets) 5. Tracks: Wild rabbits have “ve toes on their front feet and four toes on their much longer hind feet. Check, check, and re-check. If you do catch a glimpse of the furry intruder, you may be able to identify the most common wild rabbit species. Cottontails are common throughout North America, identi“ed by their short tail that resembles a tuft of cotton. Snowshoes are typically found in rocky, mountainous terrain and are identi“ed by their large feet with white fur during winter and rusty brown fur during warmer months. Finally, the speedy jackrabbit is found in the Western U.S. and is known for its incredibly long ears and powerful hind legs. Once you know you have rabbits ravaging your yard, its time to take action. There are a few ways to safely repel them before the damage is done. Step 1: Build and bury barriers Fencing can be an effective way to keep rabbits at bay. If youre targeting rabbits, the fence only needs to be 3 feet tall as they are unlikely to jump over it. However, youll have to bury the fence underground since rabbits are experts at burrowing up to a foot below the surface to access a tasty food source. Step 2: Repel and remove temptation Bobbex-R Repellent is all natural, environmentally friendly and proven effective at protecting ornamental plantings from small, four-legged garden critters such as rabbits. Usable in any weather, it wont burn plants or wash off. Use it as a bulb dip to deter underground damage or spray it at the mouth of burrows to prevent animals from re-entering. Its safe for humans, pets, birds and aquatic life. Step 3: Remove the creatures comforts Many homeowners are surprised to “nd rabbits have made a home under stairs or in a shed. If you dont want rabbits nesting and raising families in your yard, remove brush and other debris that could provide them easy shelter and spray a repellent in those areas to maintain rabbit-free hiding places. These three simple steps will help you safely repel rabbits so you can fully enjoy the beauty and bounty of your outdoor space. To learn more, visit www.bobbex.com where youll also “nd repellents for other common wild foragers such as deer. Try Bobbex Deer, compared to nine other repellents in category, it was rated 93 percent effective, second only to a fence at 100 percent.Rabbits running rampant in your backyard? FWC Smart tips to keep them at bay GREEN MEDIA GROUPProtect your garden and plants from rabbits. GREEN MEDIA GROUPRabbits can make having a garden a chore. The magic of ”ying has enamored adventurers since Daedalus took to the skies with handmade wings and the Wright brothers tested their preliminary aircraft in the “elds of North Carolina. Still, many parents have reservations about ”ying with children. Parents may worry about kids being restless or causing a commotion in-”ight. Some may even be concerned about youngsters getting sick when far from home. While these are possibilities, oftentimes parents concerns are unfounded. In fact, with some planning, ”ying with kids can be simple. Build anticipation. Get young ones excited about the trip, and not just the destination. Explain the new sights at the airport and the technology How to approach air travel with kids in towMetro Creative ServicesTRAVEL | 8 adno=3568234

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, June 1, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured F i n d i t i n t h e C l a s s i f i e d s 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 Lawn Mowers ~ Generators~ Power washers ~ Chain saws~ All makes & models! 815-786-4400 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 NEEDCASH? HaveAGarage Sale! CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 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 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 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 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! MEDICALSERVICES5120 DENTAL INSURANCE C a ll Ph ys icians Mutual Insurance Com pany for details. NOT just a d iscount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 involved in takeoff. For older kids, the promise of a meal out while waiting for the ”ight or a new app to ease travel boredom may do the trick. Bring along plenty of snacks. Many airlines have tightened up meal policies and may only offer a small snack and beverage during short ”ights. Kids may not be excited about that dry biscuit or a few pretzel sticks, so pack some of their favorite snacks. Take advantage of boarding perks. Membership in travel clubs or travel credit card plans enable members to sit in more comfortable lounges or board early. Certain airlines give families with young children the chance to board “rst as well. This helps families get kids settled before the plane takes off. Download beloved movies or apps. Kids can while away the hours with some entertainment, such as familiar movies or favorite games on their laptops, tablets or smartphones. Ask for help. Sometimes ”ight attendants can pitch in with suggestions if kids need a little time out. Airlines may issue complementary wings, pins or enable kids to meet the ”ight staff. Simply stretching their legs for a walk to another area of the plane may ease kids boredom. Time ”ights right. Children who are excellent sleepers may bene“t from ”ights during naptime or bedtime, allowing parents to get a few hours of peace and quiet. Those who do not sleep well may do better on daytime ”ights when they can remain more active. Keep emergency supplies on hand. Kids have accidents or spill things. Keep a change of clothes in a carry-on bag so everyone can tidy up promptly. Families need not avoid air travel with kids. The sooner they climb aboard, the more adept kids will become at being frequent ”iers. TRAVELFROM PAGE 7 METRO CREATIVE SERVICES Makes plans before traveling for the summer with your children.

PAGE 17

The News Wire Friday, June 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Updated forecast calls for fewer hurricanesColorado State University announced a slight reduction in its initial forecast for hurricane season and now calls for six hurricanes rather than seven. See page 8. WASHINGTON „ The Trump administration delivered a gut punch to Americas closest allies Thursday, imposing tariffs on steel and aluminum from Europe, Mexico and Canada in a move that drew immediate vows of retaliation. Stock prices slumped amid fears of a trade war, with the Dow Jones industrial average falling nearly 252 points, or 1 percent, to 24,415.84. The import duties threaten to drive up prices for American consumers and companies and are likely to heighten uncertainty for businesses and investors around the globe. Commerce Secretary Wilbur Ross said the tariffs „ 25 percent on imported steel, 10 percent on aluminum „ would take effect Friday. President Donald Trump had originally imposed the tariffs in March, saying a reliance on imported metals threatened national security. But he exempted Canada, Mexico and the European Union to buy time for negotiations „ a reprieve set to expire at midnight Thursday. Other countries, including Japan, Americas closest ally in Asia, are already paying the tariffs. The administrations actions drew “re from Europe, Canada and Mexico and promises to quickly retaliate against U.S. exports. This is protectionism, pure and simple,Ž said Jean-Claude Juncker, president of the European Commission. The EU earlier threatened to counterpunch by targeting U.S. products, including Kentucky bourbon, blue jeans and motorcycles. David OSullivan, the EUs ambassador in Washington, said the retaliation will probably be announced in late June. Mexico complained that the tariffs will distort international tradeŽ and said it will penalize U.S. imports including pork, apples, grapes, cheeses and ”at steel. In Canada, Prime Minister Justin Trudeau said: These tariffs are totally unacceptable.Ž Canada announced plans to slap tariffs on $12.8 billion worth of U.S. products, ranging from steel to yogurt and toilet paper.Trump tariffs draw retaliation threats from alliesBy KEN THOMAS and PAUL WISEMANASSOCIATED PRESSTARIFFS | 8 TALLAHASSEE „ Floridas governor and Legislature promised a dizzying array of “xes following the devastation of last years hurricanes. But heading into a new storm season, the state has enacted only a few changes „ the largest aimed at protecting seniors in nursing homes. Fridays of“cial start of hurricane season also arrives as the state continues to feel the effects of two storms last year. Hurricane Irma ripped across the state last September and was blamed for 84 deaths in Florida, as well as over $8.6 billion in property damage. Hurricane Maria, which decimated Puerto Rico last October, led to mass relocations to the Sunshine State. After having no signi“cant storms from 2006 to 2015, three storms have made Big promises, little actionBy JOE REEDYASSOCIATED PRESSFlorida officials make few changes for upcoming storm season AP FILE PHOTOThis Sept. 9, 2017, photo shows a long line of cars heading north from Florida on I-75 near Brooksville, in advance of Hurrican e Irma.SEASON | 8 FLORIDIANS CAN BUY HURRICANE SUPPLIES TAXFREETALLAHASSEE (AP) „ Floridians are going to get to buy hurricane preparation supplies tax-free. A seven-day tax holiday on storm supplies starts Friday and will last through next Thursday. During that period, state and local sales taxes will not be charged on batteries, gas containers, flashlights and portable generators costing $750or less. Taxes will also not be charged on coolers, reusable ice packs, tarps, and battery-powered radios. Legislators enacted the sales tax holiday to encourage residents to get ready for this years hurricane season. The Atlantic hurricane season starts Friday and lasts six months. Hurricane Irma ripped through the state in late September and was blamed for widespread power outages and at least 84 deaths. Gov. Rick Scott wanted three weeklong tax holidays for storm supplies but legislators opted for only one.CAIN ALTO, Puerto Rico „ After months of darkness and sti”ing heat, Noe Pagan was overjoyed when power-line workers arrived to restore electricity to his home deep in the lush green mountains of western Puerto Rico. But to his dismay, instead of raising a power pole toppled by Hurricane Maria, the federal contractors bolted the new 220-volt line to the narrow trunk of a breadfruit tree „ a safety code violation virtually guaranteed to leave Pagan and his neighbors blacked out in a future hurricane. I asked the contractors if they were going to connect the cable to the post and they just didnt answer,Ž said Pagan, a 23-year-old garage worker. After an eight-month, $3.8 billion federal effort to try to end the longest blackout in United States history, of“cials say Puerto Ricos public electrical authority, the nations largest, is almost certain to collapse again when the next hurricane hits this island of 3.3 million people. Its a highly fragile and vulnerable system that really could suffer worse damage than it suffered with Maria in the face of another natural catastrophe,Ž Puerto Rican Gov. Ricardo Rossello said. Another weather disaster is increasingly likely as warmer seas turbocharge the strongest hurricanes into even more powerful and wetter storms. Federal forecasters say theres a 75 percent likelihood that the 2018 Atlantic hurricane season, which begins Friday, will produce between “ve and nine hurricanes. And theres a 70 percent chance that as many as four of those could be major Category 3, 4, or 5 hurricanes, with winds of 111 mph or higher. Its inevitable that Puerto Rico will get hit again,Ž said Assistant Secretary Bruce Walker, head of the U.S. Department of Energys Of“ce Puerto Rico grid teetering despite $3.8 billion repair jobBy MICHAEL WEISSENSTEINASSOCIATED PRESSGRID | 8 NEW YORK „ A top aide to Kim Jong Un will make a rare visit to Washington Friday to hand a letter from the North Korean leader to President Donald Trump, Secretary of State Mike Pompeo said after reporting good progressŽ in talks between the two sides to revive an on-again, off-again nuclear summit. I am con“dent we are moving in the right direction,Ž Pompeo told reporters at a news conference in New York after meeting Thursday with former North Korean military intelligence chief Kim Yong Chol. Our two countries face a pivotal moment in our relationship, and it would be nothing short of tragic to let this opportunity go to waste.Ž He would not say that the summit is a de“nite go for Singapore on June 12 and could not say if that decision would be made after Trump reads Kim Jong Uns letter. However, his comments were the most positive from any U.S. of“cial since Trump abruptly canceled the meeting last week after belligerent statements from the North. The two countries, eying the “rst summit between the U.S. and the North after six decades of hostility, have also been holding negotiations in Singapore and the demilitarized zone between the two Koreas. Early Thursday, Trump told reporters we are doing very wellŽ with North Korea. He added there may even need to be a second or third summit meeting to reach a deal on North Korean denuclearization but still hedged, saying maybe well have none.ŽNorth Koreans to meet Trump; good progress toward summitBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS AP PHOTOKim Yong Chol, left, former North Korean military intelligence chief and one of leader Kim Jong Uns closest aides, shakes hands with U.S. Secretary of State Mike Pompeo during a Thursday meeting in New York.SUMMIT | 8 adno=50534784

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, June 1, 2018 TODAY / TONIGHTAn afternoon thunderstorm Some clouds; humidHIGH 88 LOW 7365% chance of rain 25% chance of rainPartly sunny88 / 7425% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny88 / 7625% chance of rain SUNDAYMostly sunny and humid87 / 7425% chance of rain MONDAYPartly sunny with a thunderstorm in spots90 / 6930% chance of rain WEDNESDAYPartly sunny with a thunderstorm87 / 7050% chance of rain TUESDAY 1 4 9 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 600-50 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 VENICE849297999589Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.18Ž Month to date 15.82Ž Normal month to date 2.50Ž Year to date 20.14Ž Normal year to date 12.04Ž Record 1.70Ž (2005) 24 hours through 2 p.m. Thu. 1.03Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 7.75Ž Normal month to date 2.27Ž Year to date 10.26Ž Normal year to date 13.24Ž Record 1.70Ž (1983) High/Low 87/74 Normal High/Low 91/70 Record High 97 (2011) Record Low 55 (1971) High/Low 86/71 High/Low 88/75 Normal High/Low 88/71 Record High 98 (1974) Record Low 59 (1971)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.82 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 20.14 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 87 76 pc 87 78 t Bradenton 86 75 t 85 77 pc Clearwater 86 76 t 85 77 pc Coral Springs 88 74 pc 89 74 t Daytona Beach 87 71 t 87 73 pc Fort Lauderdale 86 74 pc 87 75 t Fort Myers 89 74 t 89 73 t Gainesville 88 72 t 89 74 t Jacksonville 91 73 pc 92 74 t Key Largo 85 74 pc 84 74 t Key West 84 76 pc 84 76 t Lakeland 88 72 t 88 73 pc Melbourne 87 74 t 89 75 pc Miami 86 74 pc 87 75 t Naples 87 75 pc 87 76 t Ocala 88 71 t 89 74 pc Okeechobee 87 71 t 88 71 pc Orlando 89 72 t 89 74 pc Panama City 85 77 pc 86 77 t Pensacola 90 77 pc 93 79 t Pompano Beach 86 75 pc 87 76 t St. Augustine 87 73 t 88 74 t St. Petersburg 88 74 t 87 75 pc Sarasota 86 72 t 85 75 pc Tallahassee 91 73 pc 91 75 t Tampa 88 74 t 88 76 pc Vero Beach 87 70 t 88 72 pc West Palm Beach 86 71 pc 86 70 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:09a 12:16a 4:27p 10:16a Sat. 7:55a 12:55a 5:06p 10:53a Today 5:46a 8:32a 3:04p 11:11p Sat. 6:32a 9:09a 3:43p 11:54p Today 5:07a 7:10a 1:31p 10:01p Sat. 2:00p 10:45p ----Today 7:41a 12:45a 4:59p 10:45a Sat. 8:27a 1:24a 5:38p 11:22a Today 4:01a 7:11a 1:19p 9:50p Sat. 4:47a 7:48a 1:58p 10:33p SSE 4-8 1-2 Light SW 4-8 1-2 LightFt. Myers 89/74 storms afternoon Punta Gorda 90/72 storms afternoon Sarasota 86/72 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 10:59 p.m. 9:03 a.m. Saturday 11:43 p.m. 9:53 a.m. Today 6:34 a.m. 8:18 p.m. Saturday 6:34 a.m. 8:19 p.m. Today 8:31a 2:19a 8:55p 2:43p Sat. 9:24a 3:12a 9:48p 3:36p Sun. 10:17a 4:05a 10:40p 4:29p Monterrey 100/75 Chihuahua 102/73 Los Angeles 74/59 Washington 91/74 New York 82/69 Miami 86/74 Atlanta 90/73 Detroit 82/55 Houston 95/74 Kansas City 93/70 Chicago 68/54 Minneapolis 78/56 El Paso 102/75 Denver 88/47 Billings 65/47 San Francisco 73/55 Seattle 65/52 Toronto 81/57 Montreal 83/61 Winnipeg 64/50 Ottawa 80/55 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: 06/1/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 92 59 s 92 67 s Anchorage 61 47 s 63 49 s Atlanta 90 73 t 90 73 pc Baltimore 90 70 t 83 64 t Billings 65 47 sh 75 50 s Birmingham 89 71 pc 90 73 s Boise 69 47 s 80 55 s Boston 77 65 c 74 54 sh Buffalo 83 59 t 75 60 pc Burlington, VT 85 62 c 77 53 pc Charleston, WV 81 66 t 79 63 sh Charlotte 92 71 t 88 70 t Chicago 68 54 pc 71 58 pc Cincinnati 82 66 t 82 65 pc Cleveland 81 62 t 72 60 pc Columbia, SC 95 75 pc 94 73 t Columbus, OH 79 60 t 78 60 pc Concord, NH 85 65 c 81 49 pc Dallas 97 78 s 101 75 s Denver 88 47 s 79 55 s Des Moines 93 65 s 78 59 r Detroit 82 55 t 74 60 s Duluth 52 41 c 56 43 r Fairbanks 66 46 sh 73 45 s Fargo 78 55 pc 67 47 r Hartford 82 67 c 83 58 sh Helena 61 42 sh 75 45 s Honolulu 86 74 sh 85 75 pc Houston 95 74 s 95 73 s Indianapolis 86 64 t 84 67 pc Jackson, MS 93 74 pc 94 76 s Kansas City 93 70 s 85 57 pc Knoxville 85 69 t 87 69 t Las Vegas 93 75 s 100 80 s Los Angeles 74 59 pc 80 61 pc Louisville 86 70 t 88 71 pc Memphis 89 75 t 94 73 pc Milwaukee 62 53 pc 67 57 pc Minneapolis 78 56 pc 68 57 r Montgomery 91 72 pc 91 74 pc Nashville 87 70 t 91 72 pc New Orleans 92 77 pc 94 78 t New York City 82 69 t 80 61 t Norfolk, VA 91 75 pc 89 70 t Oklahoma City 97 76 s 93 61 s Omaha 95 68 s 82 58 r Philadelphia 88 71 t 80 58 t Phoenix 101 77 s 106 78 s Pittsburgh 81 66 t 78 64 sh Portland, ME 75 62 sh 77 51 pc Portland, OR 72 52 c 80 53 pc Providence 76 64 pc 80 54 sh Raleigh 92 72 t 88 70 t Salt Lake City 69 50 t 77 55 s St. Louis 89 70 s 88 65 t San Antonio 100 73 s 100 74 s San Diego 68 58 pc 72 60 pc San Francisco 73 55 pc 76 57 pc Seattle 65 52 c 73 51 pc Washington, DC 91 74 t 83 66 t Amsterdam 70 58 r 69 56 t Baghdad 104 77 s 105 78 s Beijing 97 67 s 97 69 pc Berlin 89 63 t 78 62 t Buenos Aires 53 39 r 56 39 c Cairo 91 70 s 89 72 s Calgary 57 42 sh 69 43 s Cancun 86 75 pc 87 73 pc Dublin 69 55 t 68 49 t Edmonton 56 37 r 67 38 pc Halifax 71 53 pc 60 43 r Kiev 72 49 s 80 58 pc London 73 56 t 72 55 pc Madrid 76 57 pc 72 55 t Mexico City 86 54 pc 82 53 pc Montreal 83 61 t 77 52 pc Ottawa 80 55 t 77 51 s Paris 71 55 t 77 56 pc Regina 65 43 sh 63 42 c Rio de Janeiro 84 69 s 87 70 c Rome 79 60 s 79 62 pc St. Johns 48 36 c 47 36 c San Juan 86 77 pc 88 77 pc Sydney 62 56 sh 64 57 sh Tokyo 79 65 pc 78 67 s Toronto 81 57 t 75 61 pc Vancouver 64 53 r 68 53 c Winnipeg 64 50 c 63 45 shHigh .................... 105 at Midland, TXLow ..................... 28 at Leadville, CO(For the 48 contiguous states yesterday)78On June 1, 1843, snow whitened the ground in Cleveland, Ohio, and Buffalo, N.Y. Q: What is the record low temperature for the lower 48 states in June?A: 2(F) at Tamarack, Calif., on June 13, 1907 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 89/71 88/72 87/73 90/72 88/72 88/72 87/71 88/72 88/74 86/75 85/76 86/74 89/74 88/73 90/72 87/73 89/72 89/73 89/72 89/72 89/72 89/72 88/74 89/72 84/76 86/74 86/74 89/72 87/74 85/74 88/71 86/72 86/76 84/75 87/74 87/74 88/73 WEATHER/WORLD NEWS MILAN „ Italy advanced swiftly toward a populist government on a second try Thursday, after the leaders of the anti-establishment 5-Star Movement and the rightwing League announced a compromise deal aimed at overcoming the presidents objections. With developments moving quickly, the premier-designate tapped at the beginning of the week to head an interim government of technocrats stepped aside, while President Sergio Mattarella called a meeting with the populists pick: a law professor whose attempt to form a government failed four days ago. Political neophyte Giuseppe Conte, who skipped teaching a class at the University of Florence to return to Rome, was summoned to meet Mattarella at the presidential palace Thursday night. After months of stalemate followed an inconclusive parliamentary election in March, the Italian political landscape has shifted into overdrive. Earlier in the day, the leader of the 5-Star Movement, Luigi Di Maio, and League leader Matteo Salvini canceled other engagements to meet at the parliament. They issued a statement in the afternoon stating they had achieved the conditions for a political government.Ž In a Facebook message, Salvini said it took dedication, coherence, listening, patience, good sense, head and heartŽ to get a second chance while facing many obstacles, attacks, threats and lies.Ž The possibility that the 5-Star government and the League could come up with a government acceptable to Italys president buoyed “nancial markets, despite their euroskeptic views. Thats because a political government would avoid an early election that investors worry would be seen as a referendum on the euro. Milan closed down a slight 0.06 percent, better than European peers, and interest rates to re“nance Italys stubbornly high debt relaxed at 2.83 percent, comfortably below recent highs of 3 percent.Italy edges toward populist-led government on second tryBy COLLEEN BARRYASSOCIATED PRESSKIEV, Ukraine „ To mimic gore, they used makeup and pigs blood. They shot bullet holes in one of his sweatshirts. And to top off Arkady Babchenkos staged murder, they even took him to the morgue. The journalist revealed Thursday how Ukrainian security services faked his murder to thwart a contract hit allegedly arranged by Babchenkos native Russia. Police said Tuesday night that Babchenko had been shot and killed in his apartment building. The next day, he showed up alive in front of journalists and authorities revealed that it all had been a ruse and said that the organizer of the planned assassination had been arrested. At a news conference, Babchenko himself wasnt clear on why the security services thought the elaborate deception was necessary. One of Russias bestknown war reporters and a vehement Kremlin critic, the 41-year-old Babchenko ”ed the country in February 2017 because of what he described as death threats. He said Ukrainian agents came to him about a month ago and said that Russian security services had put out an order for his slaying. I said: Great. Why have you been waiting for a month?Ž he recounted. To make the staged murder look genuine, Babchenko said, security of“cers took his sweatshirt and shot holes in it. Babchenko said he put on the shirt and got smeared with pigs blood. I took a mouthful of it and spit it out,Ž he said. One of the of“cers also told him how to fall down to appear to have been genuinely shot. His wife called an ambulance and he was taken to a hospital intensive care unit, where a forensic expert documentedŽ his death. After that, he ended up in a morgue that he said was freezing as hell.Ž Once inside the morgue, Babchenko said he was resurrected,Ž taking off the blood-stained clothes. I just sat there watching the news about what a great guy I was,Ž he added.Makeup and pigs blood: Reporterdescribes his faked slayingBy YURAS KARMANAU and NATALIYA VASILYEVAASSOCIATED PRESS adno=50534783

PAGE 19

The Sun /Friday, June 1, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trump said Thursday hes considering commuting the sentence of former Illinois Gov. Rod Blagojevich, who was convicted of corruption, and pardoning lifestyle entrepreneur Martha Stewart, who served a stint in federal prison after being convicted of charges related to a stock sale. Hours earlier, Trump said on Twitter that he will pardon conservative commentator and Obama critic Dinesh DSouza, who pleaded guilty to campaign “nance fraud. The White House announced later Thursday that the pardon had been granted. As he left Washington to ”y to Texas, Trump tweeted: Will be giving a Full Pardon to Dinesh DSouza today. He was treated very unfairly by our government!Ž DSouza, an outspoken critic of former President Barack Obama, had claimed that his prosecution by the Obama Justice Department was politically motivated, but the presiding federal judge said DSouza had failed to prove it. Trump later shared his thoughts on Blagojevich and Stewart with the reporters accompanying him on Air Force One. Both had connections to Trumps Celebrity ApprenticeŽ reality television show: Blagojevich was a contestant in 2010 and Stewart hosted the 2005 spinoff series, The Apprentice: Martha Stewart.Ž Blagojevich was convicted on numerous counts of corruption, including for trying to sell the U.S. Senate seat that was vacated by Obama and for shaking down a childrens hospital. As governor, he had the right to name someone to “ll the Senate vacancy, but he was caught on FBI wiretaps discussing ways to make money off of it. He began serving a 14-year prison sentence in 2012 and is scheduled for release in 2024. What he did does not justify 18 years in jail,Ž Trump said. If you read his statement, it was a foolish statement with a lot of bravado. Plenty of other politicians have said a lot worse. Hes a Democrat, hes not in my party, but I thought he got treated unfairly.Ž The Supreme Court has twice turned down appeals from Blagojevich, most recently in April. That appeal turned in part on the length of Blagojevichs prison term. Trumps Justice Department urged the court to reject the appeal. Stewart was convicted in 2004 of obstructing justice and lying to the government about why she unloaded stock just before the price plummeted. She served “ve months in prison. Her representatives did not immediately respond to a request for comment. I think to a certain extent Martha Stewart was harshly and unfairly treated. She used to be my biggest fan in the world,Ž Trump said. The federal prosecutor who oversaw Stewarts case in New York was James Comey, one of Trumps principal antagonists and the man he “red as FBI director last year. The prosecutor who led the case against Blagojevich in Chicago was Patrick Fitzgerald, a Comey friend who is also his lawyer. Fitzgerald was also the special counsel leading the case against I. Lewis ScooterŽ Libby, the Bush administration of“cial pardoned by Trump last month.Trump mulls commuting Blagojevichs term, pardoning StewartBy DARLENE SUPERVILLE and JONATHAN LEMIREASSOCIATED PRESS WASHINGTON „ The Environmental Protection Agency has sent the White House a proposal widely expected to scale back future fuel-economy standards for cars and trucks. EPA spokesman Jahan Wilcox con“rmed Thursday that the agency has sent proposed new standards to the Of“ce of Management and Budget for review. The move is one of the required steps before a federal rule is adopted. Landmark rules set by the Obama administration mandated that cars and light trucks average more than 50 miles per gallon by 2025, a move to “ght climate-changing emissions from automobile exhaust. A draft of the Trump administration changes made public earlier this spring would set the bar lower, at roughly 30 miles per gallon, at least through 2025. Any rollback in U.S. fuel-economy efforts would affect the automobile industry globally, and weaken efforts to curb pollution and climate-changing emissions. There were no immediate details on the revised rules sent to the White House. Wilcox said the agency would not comment while the proposed changes go through federal review. EPA administrator Scott Pruitt had signaled plans for a rollback in the Obama fuel-economy standards, saying this spring the standards were too high.Ž President Donald Trump in January said his administration was cutting rules on Detroit automakers and would get Motor City revving its engines again.Ž Just what the new rules would look like has been the topic of months of wrangling among federal agencies, automakers, states and others. Pruitt has not speci“ed what limits would be put in place. But he said in April the EPA and the National Highway Traf“c Safety Administration would establish a standard that allows auto manufacturers to make cars that people both want and can afford „ while still expanding environmental and safety bene“ts of newer cars.ŽEPA sends fuel economy changes to White HouseBy ELLEN KNICKMEYERASSOCIATED PRESSNEW YORK „ U.S. stocks skidded Thursday after the Trump administration said it is imposing tariffs on steel and aluminum imported from Europe, Canada and Mexico. Canada and Mexico responded with tariffs of their own, and the European Union is expected to follow suit. American steel makers mostly rose, while industrial companies fell as they face the prospect of paying more for metals they use to make aircraft and machinery. Companies that make household items took some of the worst losses, as products including orange juice and peanut butter might be hit with European tariffs. Mexico is planning duties on U.S. exports including steel, pork products and sausages, while Canada said it will put reciprocal tariffs on steel and aluminum. The European Union also said it will dispute the U.S. tariffs with the World Trade Organization, which could take years. Meanwhile the parties will likely keep negotiating, and contentious talks between the U.S. and China are continuing as well. And while experts say a trade war remains a remote possibility, all of those disputes have been weighing on the market for months, and the uncertainty that is creating has real effects. David Kelly of JPMorgan Funds said the draggedout process is discouraging businesses from investing because they dont want to build a product only to see it targeted by tariffs. The S&P 500 index lost 18.74 points, or 0.7 percent, to 2,705.27. The Dow Jones industrial average fell 251.94 points, or 1 percent, to 24,415.84. The Nasdaq composite dipped 20.34 points, or 0.3 percent, to 7,442.12 as technology companies like Alphabet and Facebook bucked the markets decline.Stocks skid as US imposes tariffs and allies retaliateBy MARLEY JAYAP MARKETS WRITER AP PHOTOTraders James Matthews, center, and Patrick Casey, right, work on the oor of the New York Stock Exchange on Thursday.HOUSTON „ President Donald Trump spent more than an hour Thursday offering private condolences to some of the families affected by this months deadly Texas school shooting, the latest spasm of mass violence in a year marred by assaults on the nations schools. While Trump was in Texas, his newly formed school safety commission met outside Washington, part of the presidents chosen solution to combat the rising tide of bloodshed after his brief ”irtation with tougher gun laws went nowhere. A White House spokesman said Trump was movedŽ by the May 18 shooting at Santa Fe High School, which left eight students and two substitute teachers dead. A student faces capital murder charges in the attack. These events are very tragic, whenever they happen. And you know, the president wants to extend his condolences and talk about the issue of school safety,Ž spokesman Raj Shah told Fox News Channel. Trump, who at times has awkwardly embraced his role as the national comforter-in-chief, did not publicly share what he told the grieving families and local leaders during a meeting at a Coast Guard base outside Houston. Reporters were not permitted to witness the meeting, and the White House did not immediately identify the people with whom Trump met or what they discussed. Hes the president of the United States, but hes also a father. Hes also a husband, and he obviously understands what its like, you know, to love someone and then lose someone,Ž Shah said in the interview, adding that Trump approaches situations like these as a human being and a parent, not necessarily as a politician. I think he just, you know, he talks to families, he listens and he wants to learn,Ž Shah said.Trump meets privately with families after Texas shootingBy JONATHAN LEMIREASSOCIATED PRESS AP PHOTOSen. Ted Cruz, R-Texas, waits as President Donald Trump arrives to meet with families of the Santa Fe school shooting at Coast Guard Air St ation Houston, Thursday, in Houston. MORE HEADLINE NEWS FROM AROUND THE NATIONSears to close another 72 stores as sales plungeNEW YORK (AP) „ Sears will close another 72 stores as sales shrink and losses grow, an announcement that has become a familiar refrain as the company retrenches. The beleaguered retailer, which operates Kmart and Sears stores, said it has identi“ed about 100 stores that are no longer turning a pro“t, and the majority of those locations will be shuttered soon. After this round of closures, the company will have about 800 stores, down from about 1,000 at the end of last year and far below the 2012 peak of 4,000 stores. Sears also posted a quarterly loss of $424 million and said store closings already underway contributed to a drop of more than 30 percent in revenue. That marks the more than “ve years of straight quarterly sales drop, according to FactSet. Sales at established stores, a key gauge of a retailers health, tumbled nearly 12 percent, down 9.5 percent at Kmart stores and 13.4 percent at Sears.Delaware casinos to begin sports betting next weekDOVER, Del. (AP) „ Delaware will begin full-scale sports betting next week, wasting no time after a U.S. Supreme Court ruling cleared the way for states to implement wagering schemes. Full-scale sports betting will begin at 1:30 p.m. Tuesday at Delawares three casinos, of“cials said Thursday. The offerings will include single-game and championship wagering on professional baseball, football, hockey, basketball, soccer, golf and auto racing. That means Delawareans will be able to make legal wagers on the NBA “nals, which were to begin Thursday night and could run through June 17 if the championship series goes to a seventh game.Secret Service overpaid about $4m for 2016 campaign flightsWASHINGTON (AP) „ The Secret Service spent about $4 million too much for seats on campaign planes during the 2016 presidential election after misinterpreting the rules for calculating fares, according to a congressional watchdog report. The Secret Service spent $17.1 million to include agents on ”ights chartered by the campaigns of Republicans Donald Trump and Ben Carson, and Democratic candidates Hillary Rodham Clinton and Bernie Sanders. The Government Accountability Of“ce report, released Wednesday, said the Secret Service was supposed to pay the lower of two options: the lowest commercially available “rst-class airfare or the proportional cost of the agents seat based on the total price of the charter. Instead, they paid the campaigns based only on the second option. The watchdog agency examined 650 of the more than 2,300 ”ights taken by agents during the 2016 campaign. The $3.9 million was an estimate for all campaigns „ the agency did not break the estimated overpayment down by campaigns. Comic Samantha Bee apologizes to Ivanka Trump for slurNEW YORK (AP) „ Comedian Samantha Bee apologized to Ivanka Trump and viewers on Thursday for using an obscenity to describe the presidents daughter, an incident that quickly thrust her into the middle of the nations political divide. Her network, TBS, also said it was our mistake, too,Ž in allowing the language on Bees show, Full Frontal,Ž on Wednesday. Her show is taped and not aired live. Bee called Ivanka Trump a feckless c---Ž toward the end of a segment about President Trumps immigration policies. She used the slur in urging Ivanka Trump to speak to her father about policies that separate children from their parents. Put on something tight and low-cut and tell your father to f---ing stop it,Ž she said. Bee, a former correspondent on The Daily ShowŽ with Jon Stewart whose own show has been one of TBS big successes since it started in 2016, said that her language was inappropriate and inexcusable. I crossed a line, and I deeply regret it,Ž she said. Before the apology, White House press secretary Sarah Sanders called Bees language vile and viciousŽ and said executives at TBS and corporate parent Time Warner needed to demonstrate that such explicit profanity about female members of the administration would not be condoned. TBS said Bee had taken the right step in apologizing. The network made no mention of any disciplinary action.Trump revises Comey firing, Giuliani blasts lynching mobWASHINGTON (AP) „ President Donald Trump declared Thursday that he didnt “re FBI Director James Comey over the Russia investigation, despite previously citing that as the reason. His lawyer, meanwhile, blasted federal investigators as a lynching mobŽ the Trump team will knock the heck out ofŽ in the end. The president has said at least twice that Comeys “ring in May 2017 was related to the FBIs investigation into whether Trumps campaign associates coordinated with Russia in an effort to sway the 2016 election. And his lawyer, Rudy Giuliani, told Fox News earlier this month that Trump “red Comey because the FBI director wouldnt publicly state that he wasnt a targetŽ of the Russia investigation. Trumps attempt to revise his public statements on Comeys “ring came as Giuliani drew criticism for comparing special counsel Robert Muellers investigation to a lynching mob.Ž And the Justice Department released a report revealing that the special counsels Russia probe has cost at least $16 million so far. Trump tweeted Thursday: Not that it matters but I never “red James Comey because of Russia! The Corrupt Mainstream Media loves to keep pushing that narrative, but they know it is not true!Ž

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, June 1, 2018 +40.1 CorOnDem 49.48 -.44 -15.1 Corning 27.17 +.82 -4.5 CorpOffP 27.90 -.12 +6.5 Costco 198.24 -1.40 -33.4 Coty 13.25 -.34 +1.8 CousPrp 9.42 +.03 -1.4 CrackerB 156.71 -3.28 +30.2 CrestEq rs 33.60 +.15 +41.1 Crocs 17.84 ... -18.1 CronosGp n 6.24 -.14 -6.2 CrwnCstle 104.15 +.13 -23.0 CrownHold 43.34 -.82 +5.5 CubeSmart 30.50 -.09 -19.4 Cummins 142.39 -3.09 -20.6 Curis rs 2.78 +.50 +14.3 CybrOpt 17.15 +.70 +41.0 CymaBay 12.97 +1.49 +8.0 CypSemi 16.46 -.16 -7.0 CyrusOne 55.38 +.08 D-E-F+10.8 DCT IndlTr 65.13 -.68 ... DDR Corp rs15.19 +.03 +2.4 DNP Selct 11.06 -.05 -17.3 DR Horton 42.21 -.18 +11.5 DSW Inc 23.88 -.73 -6.4 DTE 102.43 -.02 -2.9 DXC Tch n 92.11 -.56 -30.3 DanaInc 22.30 -.23 +7.0 Danaher 99.28 -1.97 -9.0 Darden 87.41 -1.56 -17.2 DeanFoods 9.57 -.43 -4.5 Deere 149.51 -5.57 +59.6 Delek 55.78 +.32 -.8 DellTch n 80.66 -.38 -3.5 DeltaAir 54.05 -.26 +92.3 DenburyR 4. 25 -.04 -33.4 Dentsply 43.81 -1.64 -68.8 Dermira 8.68 -.02 -41.8 DeutschBk 11.08 -.49 +.4 DevonE 41.57 -.36 +.3 Diageo 146.52 +.46 -2.3 DiamOffsh 18.16 -.19 +12.8 DiamRk 12.73 -.09 +7.9 DianaShip 4.39 -.02 +27.3 DicksSptg 36.60 -1.75 -29.7 Diebold 11.50 -.35 +22.5 DigiIntl 11.70 -.20 -5.6 DigitalRlt 107.48 -.54 +35.6 Dillards 81.43 -1.18 -4.0 Discover 73.86 -.12 -5.8 DiscIncA 21.09 -.31 -6.6 DiscI ncC 19.77 -.17 -38.1 DishNetw h 29.55 -.38 -7.5 Disney 99.47 -.51 -5.9 DollarGen 87.48 -9.04 -23.0 DollarTree 82.59 -13.76 -20.8 DomEngy 64.19 +.51 +33.1 Dominos 251.48 -.22 -2.9 Domtar g 48.07 -1.35 -3.6 Donaldson 47.20 -.42 -10.0 DowDuPnt 64.11 -.68 +22.9 DrPepSnap119.30 -1.33 -11.2 DryStrt 7.67 -.02 -4.1 DufPUC 8.49 +.02 -8.3 DukeEngy 77.16 +.18 +3.3 DukeRlty 28.12 -.20 +27.8 E-Trade 63.35 -.28 -.1 eBay s 37.72 -.13 +9.2 EOG Rescs117.81 -1.95 -9.5 EQT Corp 51.54 +.31 -3.1 Eaton 76.58 -1.33 +15.0 EV EEq2 17.50 +.05 -1.2 EVTxMGlo 9.27 -.03 +6.3 Ecolab 142.61 -1.42 -1.7 EdisonInt 62.16 -.11 +21.8 EdwLfSci s137.31 -.14 -21.7 EldorGld g 1.12 -.02 +24.6 ElectArts 130.91 -.46 +.7 EliLilly 85.04 +1.18 +18.9 EllieMae 106.29 -3.08 ... ElmiraSB 20.45 ... +9.0 EmergeES 7.84 -.30 +1.7 EmersonEl 70. 84 -.81 +11.3 EnLinkLP 17.10 +.53 -28.7 EnbrdgEPt 9.85 +.19 -20.6 Enbridge 31.07 -.06 -4.7 EnCana g 12.70 -.27 -18.8 Endo Intl 6.29 -.16 +.1 EgyTrEq s 17.28 -.11 +6.0 EngyTrfPt 18.99 -.15 +24.7 Enerpls g 12.21 -.13 -.6 EnLinkLLC 17.50 +.50 -12.0 Ennis Inc 18.25 -.45 +137.8 Enphase 5.73 -.50 +10.0 ENSCO 6.50 -.03 -36.6 Entercom 6.85 -.25 -.6 Entergy 80.91 +.59 +9.0 EntProdPt 28.90 +.27 +24.1 EnvisnHl n 42.88 -.67 +.3 EqtyRsd 63.99 +.17 +17.4 EsteeLdr 149.44 -1.75 +58.1 Etsy n 32.34 +.63 -9.7 EversrceE 57.08 -.06 -15.7 EvineLive 1.18 +.07 +13.3 ExactSci h 59.54 +.96 +7.7 ExantasCap10.09 -.12 -31.8 Exelixis 20.73 -.08 +5.0 Exelon 41.39 +.17 +1.1 Expedia 121.03 +3.02 +15.1 ExpdIntl 74.48 -.45 -16.2 Express 8.51 -.65 +1.6 ExpScripts 75.81 -.40 +10.8 ExtendStay21.05 +1.23 +18.5 ExtrOilGs n 16.96 -.29 -31.2 ExtrmNet 8.61 -.03 -2.9 ExxonMbl 81.24 -.26 -17.7 FGL Hldg n 8.29 -.21 -4.1 FNBCp PA 13.25 -.13 +8.7 Facebook 191.78 +4.11 +7.6 FairmSant 5.63 -.13 -2.7 Fastenal 53.23 +.55 -.2 FedExCp 249.12 -3.96 -10.5 FedRlty 118.89 -.49 +37.4 FedNatHld 22.76 -.65 +25.3 Ferrari n 131.35 +1.10 -12.6 Ferrellgs 3.74 +.01 +30.2 FiatChrys 23.23 +1.02 -5.8 FidlNatFn 36.96 -1.00 -4.9 FidusInvst 14.43 ... +.8 FifthThi rd 30.58 -.02 -20.3 Finisar 16.21 -.06 -6.3 FinLine 13.61 +.02 +17.5 FireEye 16.69 +.04 +52.0 FstBcpPR 7.75 +.08 +13.7 FstData n 19.00 -.17 -7.3 FstHorizon 18.54 -.14 +.1 FstSolar 67.61 -1.43 +12.4 FirstEngy 34.42 +.19 +10.7 Fiserv s 72.60 -.15 -4.9 Fitbit n 5.43 +.04 -10.3 FlrtyTotR 19.39 +.03 -22.8 Flex Ltd 13.89 -.22 +5.1 FlowrsFds 20.30 -.45 -5.6 Fluor 48.74 -.61 +15.1 FootLockr 53.97 -.59 -7.5 For dM 11.55 ... -15.5 ForestCA 20.37 +.16 +40.0 Fortinet 61.18 ... +.5 Fortive n 72.69 -1.50 -17.9 FBHmSec 56.17 -1.25 -22.5 FrankRes 33.57 -.12 -65.2 FredsInc 1.41 -.14 -10.9 FrptMcM 16.90 -.22 +9.9 Frontr rs 7.43 -.31 G-H-I+67.8 GDS Hld n 37.81 -1.12 -13.3 GGP Inc 20.28 -.36 +22.0 GW Pharm160.99 -1.02 -4.5 GabDvInc 22.36 ... +2.7 GabMultT 9.45 +.03 -17.7 GabUtil 5.84 -.02 -26.5 GameStop 13.20 -.22 -5.1 Gam&Lsr n 35.10 -.15 -17.3 Gap 27.98 -.90 +.9 Garmin 60.09 -.81 +7.8 Gartner 132.74 +.24 -.6 GAInv 34.19 -.30 -.9 GenDynam201.71 -2.33 -19.4 GenElec 14.08 -.09 -28.7 GenMills 42.29 -.61 +4.2 GenMotors42.70 +4 .87 -1.7 GenesisEn 21.96 -.17 +14.7 Gentex 24.03 +.52 -4.4 GenuPrt 90.79 -.90 +10.6 Genworth 3.44 -.22 +125.0 GeronCp 4.05 -.31 -5.9 GileadSci 67.40 -.29 +14.2 GlaxoSKln 40.52 -.15 -58.6 Globalstar .54 -.07 +35.2 GlobusMed 55.55 -.38 +42.4 GoDaddy n 71.59 -.54 -12.8 GolLNGLtd25.98 -8.70 -26.4 GolLNGPt 16.77 -3.57 +12.1 Goldcrp g 14.32 -.02 -11.3 GoldmanS225.88 -3.28 -24.4 Goodyear 24.43 -.18 -26.8 GoPro 5.54 -.08 -21.6 GovPrpIT 14.53 ... +2.1 vjGrace 71.59 +.71 +3.4 GrmPrTr rs 27.57 -.10 +21.1 GranTrra g 3.27 -.03 -6.3 GraphPkg 14.48 -.36 +5.3 GtPlainEn 33.94 -.16 +14.6 Greensky n 26.77 +1.04 -3.7 Greif A 58.31 -1.06 +12.6 Griffin 41.34 -.47 -5.7 Groupon 4.81 +.02 +49.3 GrubHub 107.21 -.33 -14.3 GuangRy 28.64 +.06 +16.1 Guess 19.60 -4.73 -12.9 GulfportE 11.11 -.05 -15.0 H&E Eqp 34.57 -.75 +17.4 HCA H ldg 103.14 -1.41 -8.1 HCP Inc 23.97 ... +1.7 HD Supply 40.73 +.31 +4.9 HP Inc 22.03 -.13 -25.2 HRG Grp 12.68 -.60 -6.3 HSBC 48.38 -.26 -39.8 HainCels lf 25.52 -.61 -36.1 HalconRs n 4.84 -.25 +1.8 Hallibrtn 49.74 -.67 -12.8 Hanesbds s18.23 -.37 +12.2 HanoverIns121.24 -1.25 -19.3 HarleyD 41.08 -.91 -8.3 Harmonic 3.85 -.05 +6.2 HarrisCorp150.47 -1.71 +31.4 Harsco 24.50 -.35 -7.0 HartfdFn 52.33 -.63 -5 .0 HawaiiEl 34.33 +.09 -31.4 HlthCSvc 36.15 -.78 -14.6 HlthcreTr 25.66 +.06 -5.3 HeclaM 3.76 -.13 -93.2 HeliMAn h .43 -.03 -1.0 HSchein s 69.20 -2.40 ... Herbalif s 50.77 +1.20 +22.2 Hersha rs 21.27 +.26 -20.7 Hershey 90.04 -1.56 -31.7 HertzGl 15.09 -.24 +27.3 Hess 60.42 -.54 +6.1 HP Ent n 15.24 -.33 +39.2 HighPtRs 7.14 +.09 -7.4 HilltopH 23.45 -.31 +1.1 Hilton 80.71 -1.02 -28.5 HimaxTch 7.45 -.01 +50 .7 HollyFront 77.18 -.41 -11.4 Hologic 37.89 -1.13 -1.6 HomeDp 186.55 -.54 -6.8 Honda 31.76 +.23 -3.6 HonwllIntl 147.91 -2.53 +11.6 HorizPhm 16.30 -.10 -1.4 Hormel s 35.89 -1.28 -3.0 HospPT 28.95 -.09 +9.0 HostHotls 21.63 -.19 +22.0 HuanPwr 30.50 +1.00 -20.4 Hubbell 107.69 -2.43 +17.3 Humana 290.98 -5.40 +2.1 HuntBncsh 14.87 +.01 -6.2 HuntgtnIng221.07 -1.62 -4.0 Huntsmn 31.97 -.77 +58.5 Huya n 25.45 -.42 +7.0 IAMGld g 6.24 -.05 +33.1 IdexxLab s208.21 -.87 +9.1 IHS Mark 49.28 -.13 -20.7 ING 14.63 -.13 +62.7 IQIYI n 25.30 -.41 -.9 iShSelDiv 97.66 -.70 +1.6 iShNsdBio s108.45 -.06 -6.0 iShCorHiDv 84.72 -.68 -2.2 iShUSPfd 37.25 ... +1.1 Idacorp 92.36 -.48 -2.8 IderaPhm 2.05 +.04 -13.9 ITW 143.70 -2.03 +78.8 ImunoGn 11.46 +.99 +36.5 Imunmd 22.06 +.41 +14.3 IndBkMI 25.55 -.25 -1.8 IngerRd 87.54 -2.12 -20.3 Ingredion 111.39 -2.67 +19.6 Intel 55.20 -.48 +426.5 Intelsat 17.85 +1.78 +20.2 InterceptP 70.21 -3.35 +.5 IntcntlExc s 70.89 -.77 -7.9 IBM 141.31 -1.31 -5.2 IntlGmeT n 25.14 -1.12 -7.7 IntPap 53.50 -.39 +12.1 Interpublic 22.60 -.01 +2.2 Intersectns 2.31 -.01 +27.8 Intuit 201.60 +.50 +26.0 IntSurg s 459.67 +.01 -25.2 Invesco 27.32 -.16 -3.9 InvestBncp 13.34 -.10 -6.6 InvitHm n 22.01 -.41 -7. 3 IonisPhm 46.65 -.40 +28.8 IridiumCm 15.20 +.25 -11.8 IronMtn 33.29 -.21 +23.9 IronwdPh 18.58 +1.17 J-K-L +.5 JJill n 7.84 +1.64 +.1 JPMorgCh107.01 -1.34 -1.8 JacobsEng 64.80 -.04 -4.3 JaguarHlth .13 -.00 +14.9 JkksPac 2.70 -.05 -17.4 JeffrFn 21.88 -.33 -15.4 JetBlue 18.89 -.09 -14.4 JohnJn 119.62 -1.35 -11.9 JohnContl n33.56 -.85 -6.5 JnprNtwk 26.64 -.18 -7.1 KBR Inc 18.42 -.34 +5.6 KKR 22.23 +.08 +7.8 KLA Tnc 113.23 -.78 +1.8 KC Southn107.15 -3.52 -5.3 Kellogg 64.39 -1.04 +13.3 KeryxBio 5. 27 +.01 -3.6 Keycorp 19.44 -.21 +41.2 Keysight 58.74 +5.75 -16.4 KimbClk 100.85 -4.57 -14.8 Kimco 15.46 +.07 -7.7 KindMorg 16.68 +.12 -16.7 Kinross g 3.60 -.03 -7.7 KlondexM g 2.41 -.06 -7.0 KnSwftT rs 40.68 -.36 +23.1 Kohls 66.75 -1.16 +13.4 KosmosEn 7.77 -.02 -26.1 KraftHnz n 57.48 -1.36 +5.7 KratosDef 11.19 -.09 -11.4 Kroger s 24.33 -.65 -1.0 Kulicke 24.08 +1.17 -43.7 L Brands 33.91 -1.67 +.2 L -3 Tch 198.33 -.70 -21.9 LKQ Corp 31.77 +.56 -5.5 LTC Prp 41.14 -.11 +7.7 LamResrch198.18 -3.65 +12.9 LambWst n 63.75 -1.25 +8.9 Landstar 113.40 -1.85 -12.5 LaredoPet 9.28 +.02 +16.0 LVSands 80.61 +.35 +22.2 LaSalleH 34.30 -.04 +252.8 LegacyRes 5.68 -.30 -13.5 LeggPlat 41.30 -.72 -20.3 LendingClb 3.29 -.04 -18.2 LennarA 51.74 -.76 +17.4 LexiPhm rs11.60 +1.21 +.5 LbtyASE 6.33 -.03 -20.5 LibtyGlobA 28. 51 -.20 -18.2 LibtyGlobC 27.68 -.22 +2.8 LibtProp 44.21 +.42 -2.2 LincElec 89.60 -1.13 -13.8 LincNat 66.29 -.81 -2.0 LockhdM 314.54 -4.50 -2.3 Loews 48.87 +.09 -44.0 LomaNeg n 12.90 +.02 +2.2 Lowes 95.01 -2.41 +33.7 lululemn gs105.05 -.58 +1.6 LyonBas A112.12 -1.76 M-N-0 +.6 M&T Bk 172.08 -1.25 +11.7 MBIA 8.18 -.15 -.9 MDC 31.58 -.23 +3.4 MDU Res 27.80 -.24 -1.8 MFA Fncl 7.78 -.04 -26.4 MGIC Inv 10.39 -.18 -5.8 MGM Rsts 31.45 -.44 -4.5 MVC Cap 10.08 -.01 -15.3 Macerich 55.63 -.52 -39.7 Macquarie 38.70 -.12 +38.6 Macys 34.91 -.67+189.4 MadrigP rs 265.61+157.18+13.1 Magna g s 64.07 -.41 -25.3 Mallinckdt 16.85 -.27 -9.7 Manulife g 18.83 -.08 +26.6 MarathnO 21.43 .10 +19.8 MarathPt s 79.03 -.52 -.3 MAR 135.36 -.91 -1.3 MarshM 80.37 -.40 +7.9 MartinMid 15.10 +.15 +.3 MarvellTch 21.54 -.45 -15.2 Masco 37.27 -.89 +25.6 MasterCrd 190.12 -1.64 -9.8 MatadorRs 28.07 -.99 +31.4 Match n 41.15 -.62 +.9 Mattel 15.52 +.17 +12.2 MaximIntg 58.65 -.05 +15.1 McClatch rs10.28 +.18 -.9 McCorm 101.00 -3.02 -7.0 McDnlds 160.01 -1.81 -9.0 McKesson141.94 -2.15 -1.5 MedProp 13.57 +.02 -32.2 MedleyCap 3.54 -.02 +6.9 Medtrnic 86.32 +.43 +5.8 Merck 59.53 -.19 -11.8 MercGn 47.11 -.91 -23.8 Meredith 50.35 +.05 +18.8 MeritMed 51.30 -3.85 -11.6 Meritor 20.75 -.42 -9.0 MetLife 45.99 -.26 -8.8 MKors 57.39 -3.02 -24.1 Michaels 18.36 -.84 +10.8 Microchp 97.38 -.13 +40.1 MicronT 57.59 -4.98 +15.5 Microsoft 98.84 -.11 ... Microvisn 1.63 -.03 -26.2 Middleby 99.62 -1.96 +11.4 MdsxWatr 4 4.44 +.15 -5.1 MHowHiInc 11.83 -.04 +34.1 MitelNet g 11.04 +.04 -17.3 MitsuUFJ 6.01 -.08 -24.9 MolsCoorB 61.65 -.70 -8.2 Mondelez 39.27 -.41 +9.1 Monsanto 127.46 -.05 -19.2 MonstrBv s 51.16 -.80 -6.1 Moog A 81.53 -1.90 -4.4 MorgStan 50.14 -.83 +7.1 Mosaic 27.49 -.55 +18.8 MotrlaSolu107.34 -2.13 -1.0 MurphO 30.75 -.15 -9.1 Mylan NV 38.46 -1.02 -11.4 NCR Corp 30.10 -.12 -23.8 NGL EnPt 10.70 ... +20 .2 NRG Egy 34.23 -.18 -7.4 NRG Yld C 17.50 -.14 +19.2 nVent El n 27.08 +.35 -2.6 NXP Semi 114.00 -1.58 +9.4 Nabors 7.47 -.19 -4.1 NatFuGas 52.64 +.08 -5.1 NatGrid 55.81 -.72 -2.1 NtHlthInv 73.82 +.04 +15.0 NOilVarco 41.42 -.45 +13.5 NatPresto 112.90 -.80 +3.7 Navient 13.81 -.20 +34.4 NektarTh 80.27 -.33 +22.8 Neogen s 75.71 -.42 -94.5 Neovasc g .03 -.00 +23.5 NetApp 68.32 +.09 +83.2 Netflix s 351.60 -1.94 -43.2 Netlist h .18 +.03 +10.4 NJ Rscs s 44.40 -.35 -.5 NewMedia 16.70 -.06 +5.8 NewOriEd 99.47 +1.84 ... NewResid 17.88 -.21 -11.0 NY CmtyB 11.59 -.09 -.2 NYMtgTr 6.16 -.05 -23.7 NewellRub 23.58 -1.20 -7.3 NewfldExp 29.24 -.15 +3.8 NewmtM 38.93 -.26 -7.3 NewsCpA 15.03 -.37 +6.2 NextEraEn165.81 +.54 -1.4 NiSource s 25.30 -.01 -17.1 Nielsen plc 30.17 +.08 +14.8 NikeB s 71.80 -.43 +23.0 NobleC orp 5.56 -.22 +22.5 NobleEngy 35.70 -.79 +24.2 NokiaCp 5.79 +.06 -3.7 NordicAm 2.37 +.03 +3.5 Nordstrm 49.03 +.03 +4.7 NorflkSo 151.65 -3.19 -73.2 NDynMn g .48 -.01 +32.2 NthnO&G 2.71 -.11 +6.6 NorthropG 327.25 -4.32 +3.0 NwstBcsh 17.24 -.14 +.3 NwstNG 59.80 -.45 -11.2 Novartis 74.52 -1.21 +31.5 Novavax 1.63 -.04 -11.4 NovoNord 47.54 -.02 +20.0 NuSkin 81.89 -.47 -17.4 NuanceCm 13.51 -.11 +1.0 Nucor 64.19 +.09 +51.5 Nutanix n 53.45 -.94 -5.6 NuvDivA 13.27 +.03 -8.5 Nv AMT-Fr 15.79 -.04 -5.1 NvPfdInco 9.81 -.02 -.7 NuvEqtP 14.15 -.06 +30.3 Nvidia 252.19 -.80 +14.1 NxStageMd27.64 -.13 +6.4 OGE Engy 35.02 -.07 +.6 OaktrSpL 4.92 -.08 -.5 OaktStInco 8.36 +.06 +54.9 OasisPet 13.03 -.01 +14.3 OcciPet 84.20 +.13 +11.7 OceanFst 29.32 -.23 -33.3 OfficeDpt 2.36 ... +119.5 Okta n 56.21 +.85 +2.9 OldNBcp 17.95 -.22 -1.9 OldRepub 20.98 -.22 -9.1 Olin 32.33 -.66 +11.3 OmegaHlt 30.65 -.14 -1.0 Omnicom 72.08 +.83 +20.0 OnSmcnd 25.13 -.45 -74.0 Onconva rs .39 -.02 +27.5 ONEOK 68.16 -.07 -20.8 OpkoHlth 3.88 +.02 -1.2 Oracle 46.72 -.33 +27.5 Orbotch 64.04 +.20 +47.0 Organovo 1.97 +.04 -.1 Orthofix 54.65 -.26 -20.0 OshkoshCp72.75 -3.67 +3.9 OtterTail 46.20 -1.90 -14.5 OutfrontM 19.84 ... -13.7 OwensMin 16.30 -.06 -31. 2 OwensCorn63.22 -1.58 -16.1 OwensIll 18.60 -.04 P-Q-R+33.1 PBF Engy 47.18 -.47 -2.6 PDL Bio 2.67 -.10 -3.3 PG&E Cp 43.33 +.24 +22.8 PGT Inc 20.70 ... -.6 PNC 143.41 -.90 -1.2 PNM Res 39.95 -.50 +1.0 POSCO 78.93 -1.78 -13.6 PPG s 100.92 -.51 -11.7 PPL Corp 27.32 -.02 +16.6 PVH Corp 160.00 +4.50 -12.5 Paccar 62.23 -2.04 +5.0 Pagsegur n 33.27 -.40 +43.6 PaloAltNet208.09 -1.58 +49.8 Pandora 7.22 +.02 +12.1 ParkHot n 32.22 +.21 -56.0 ParkDrl .44 -.03 -14.4 ParkerHan170.90 -4.30 +.1 ParsleyEn 29.48 -.58 -42.1 Patterson 20.92 -.52 -10.1 PattUTI 20.68 -.68 -3.7 Paychex 65.58 -.38 +11.5 PayPal n 82.07 +.47 -3.9 Pembina g 34.77 -.20 -6.2 PengthE g .75 -.01 +8.8 PnnNtGm 34.08 -.27 +5.2 PennantPk 7.27 -.02 -23.4 Penney 2.42 +.01 +.6 Penske 48.15 -.28 -38.2 Pentair 43.64 -1.08 -1.6 PeopUtdF 18.41 -.20 -16.4 PepsiCo 100.25 -.65 +1.7 PerkElm 74. 33 -.07 -16.1 Perrigo 73.16 -2.59 -.8 Pfizer 35.93 -.12 -24.7 PhilipMor 79.54 -.78 +8.8 PhilipsNV 41.14 -.56 +15.2 Phillips66 116.49 -2.69 -14.3 PhysRltTr 15.22 -.10 -37.3 PilgrimsP 19.49 -.84 +2.0 PimIncStr2 10.64 -.07 -6.5 PinWst 79.61 -.21 +11.7 PioNtrl 193.10 -3.52 -20.4 PitnyBw 8.90 +.08 +13.9 PlainsAAP 23.50 -.02 +11.9 PlainsGP rs24.57 +.03 +21.6 PlatfmSpc 12.06 +.26 -20.8 PlugPowr h 1.87 -.08 9.8 Polaris 111.90 -.64 -3.6 PolyOne 41.92 -.85 +1.0 Praxair 156.26 -.23 +15.7 PriceTR 121.42 -.87 -20.9 PrinFncl 55.80 -.56 -32.8 ProAssur 38.40 -1.05 -.2 ProLogis 64.35 -.45 -19.3 ProPetr n 16.27 -1.57 -20.4 ProctGam 73.17 -1.72 +10.2 ProgsvCp 62.09 -.91 +.3 ProspctCap 6.76 -.01 -15.8 Prudentl 96.84 -1.01 +2.9 PSEG 52.98 +.29 +1.4 PubStrg 211.84 -.39 -9.0 PulteGrp 30.25 ... +35.3 PureStrg n 21.4 6 ... -4.0 PMMI 7.11 +.03 +26.3 QEP Res 12.09 -.43 -9.2 Qualcom 58.12 -.27 -34.2 Qudian n 8.25 +.10 +8.2 QstDiag 106.53 -1.83 -16.7 QuratRet A 20.33 -.28 -35.7 RPC 16.42 -1.01 -5.6 RPM 49.50 -1.44 -22.2 RPX Corp 10.45 -.01 +7.5 RSP Perm 43.74 -.92 +29.8 RLauren 134.58 -1.73 -7.2 RangeRs 15.84 +.15 +10.0 RavenInds 37.80 -.85 +8.4 RJamesFn 96.56 -1.17 +22.9 Rayonier 38.87 -.16 +12.0 Raytheon 209.50 -2.82 -10.2 Realogy 23.79 -.19 -6.5 RltyInco 53.30 -.21 +35.2 RedHat 162.42 -1.96 -29.4 Redfin n 22.10 -.59 +10.4 RedwdTr 16.36 -.11 -20.1 Regenrn 300.32 -.57 +5.6 RegionsFn 18.24 -.18 +9.1 RelStlAl 93.57 -.88 +20.4 Replgn 43.68 +.29 -4.0 RestBrnds 59.02 -.54 -9.2 RetailOpp 18.12 ... -8.8 RetailProp 12.26 +.17 -16.2 RigelPh 3.25 -.07 -18.8 RiteAid 1.60 -.04 -10.7 RockwlAut175.41 -2.57 +1.4 RockColl 137.51 -.46 -29.6 Rogers 113.96 -2.84+39.3 BaytexE g 4.18 -.16 -34.3 BeacnRfg 41.90 -.15 -21.4 BeazerHm 15.10 -.26 +3.5 BectDck 221.59 -1.93 -17.4 BedBath 18.16 ... -11.5 Bemis 42.30 -.58 -3.4 BerkH B 191.53 -2.57 -.3 BestBuy 68.25 -1.35 +33.5 Best Inc n 11.99 +.12 -27.1 BigLots 40.91 -1.42 +31.0 Biocryst 6.43 -.09 -7.7 Biogen 293.96 -.44 +157.3 BioPhrmX .28 +.04 -3.2 BlkHillsCp 58.16 -.42 +5.9 BlackBerr y 11.83 -.07 +.7 BlkHlthSci 36.77 +.12 -11.6 BlkMuniast 13.23 +.05 -.3 Blackstone 31.93 +.20 +4.7 BlockHR 27.45 -.65 -23.8 BlueAprn n 3.07 +.04 +19.4 Boeing 352.16 -6.03+21.4 BookingHl 2108.92 +10.92 -4.5 BorgWarn 48.78 -.52 +32.8 BostBeer 253.85 -2.15 +22.6 BostonSci 30.39 -.12 +21.6 Box Inc n 25.68 -2.10 +7.7 BoydGm 37.75 -.15 -27.3 BrigStrat 18.45 -.27 +12.6 Brinker 43.73 -.31 +.7 Brinks 79.25+11 .05 -14.1 BrMySq 52.62 -.40 -23.6 BritATob s 51.20 +.37 -14.9 BrixmorP 15.88 +.20 -1.9 BroadcInc 252.07 +2.67 -18.9 Brookdale 7.87 -.13 -15.0 BrkfInfra s 38.10 +.03 ... BrownFB s 56.56 -1.20 +15.2 Brunswick 63.60 -.91 -27.2 Buckeye 36.05 -.16 +18.9 BurlStrs 146.25 +9.72 +7.4 CA Inc 35.74 +.18 -10.6 CBL Asc 5.06 -.20 -21.7 CBOE Glb 97.56 -1.19 +6.6 CBRE Grp 46.19 -.89 -14.6 CBS B 50.37 -.86 -3.3 CF Inds s 41.14 -.40 +1.4 CIT Grp 49.93 -.49 +11.5 CME Grp 162.90 -2.59 -2.5 CMS Eng 46.13 -.02 -12.4 CNH Indl 11.74 -.07 +10.5 CNX Resc 16.16 -.14 +193.5 CRISPR n 68.91 -4.68 +17.5 CSX 64.65 -.99 +36.9 CVR Rfng 22.65 -.75 -12.6 CVS Health63.39 -2.60 -8.8 CYS Invest 7.32 -.11 -20.1 CabotO&G 22.85 +.16 +1.5 Cadence 42.45 +.29 -4.0 CaesarsEnt 12.15 -.20 +8.1 Cal-Maine 48.05 -.35 +4.1 CalaCvHi 12.33 +. 03 -1.0 CalAmp 21.22 -.15 +89.0 CalifRes rs 36.74 +1.48 -11.2 CalifWtr 40.25 -1.05 -2.6 CallonPet 11.84 -.24 +2.6 CalumetSp 7.90 +.30 -4.4 CamdenPT 88.00 +.45 +11.9 Cameco g 10.33 -.53 -30.1 CampSp 33.64 -.89 -57.5 CampWrl n 19.00 -.55 -10.4 CIBC g 87.31 -.41 +1.2 CdnNR gs 83.48 -1.13 -3.2 CdnNRs gs 34.56 -.63 -5.6 CapOne 94.00 +.79 -19.1 CapSenL 10.91 -.07 +5.8 CapsteadM 9.15 -.20 +105.2 Cpst nTur rs 1.58 -.04 -15.0 CardnlHlth 52.09 -.37 +7.5 CarMax 68.92 -.33 -6.2 Carnival 62.28 -.60 +17.6 CarpTech 59.94 -.49 +18.7 Carrizo 25.26 -.02 -11.0 Cars.cm 25.68 -.91 -3.6 Caterpillar 151.91 -3.55 +2.3 CedarF 66.48 -.18 -24.6 Celgene 78.68 +.71 -79.6 CelldexTh .58 -.04 +15.4 CenovusE 10.54 -.01 +16.1 Centene s 117.16 -1.65 -11.1 CntRsDvA 17.60 -.98 -7.9 CenterPnt 26.13 +.01 -9.8 CentAl 17.72 +.57 +9.2 CntryLink 18.22 -.09 -11.4 Cerner 59.68 -.49 -22.3 ChartCm n261.04 -5.90 +5.0 ChemFinl 56.12 -.85 -2.1 Chemours n48.99 -.95 +23.7 CheniereEn66.62 -.36 +12.9 ChesEng 4.47 -.04 -.7 Chevron 124.30 -.86 -4.1 Chicos 8.46 +.29 +21.9 ChinaLdg s 44.01 -.01 -4.9 ChinaSoAir 49.28 +.51 +48.8 Chipotle 430.18 -6.43 -33.9 ChrisBnk .84 -.24 -10.6 ChubbLtd 130.69 -1.62 -6.4 ChurchDwt s46.95 -1.18 +10.1 CienaCorp 23.05 -1.01 -16.6 Cigna 169.37 -3.95 -7.5 CinnFin 69.37 -.73 -27.7 Cirrus 37.48 -.70 +11.5 Cisco 42.71 -.14 -10.4 Citigroup 66.69 +.01 -2.7 CitizFincl 40.85 +.41 +20.0 CitrixSy s 105.62 -.99 +55.7 CleanEngy 3.16 +.05 +40.9 ClearsBio n 9.86 -4.68 +17.3 ClevCliffs 8.46 +.15 -18.8 Clorox 120.83 -5.26 -1.8 Cloudera n 16.22 +.19 -6.3 CocaCola 43.00 -.13 -4.7 CocaCEur n37.97 -.14 +6.1 CognizTch 75.35 -.3 4 -8.1 CohStQIR 11.62 -.04 -7.7 CohStSelPf 26.06 +.09 -16.4 ColgPalm 63.09 -1.30 -48.4 ColNrthS n 5.89 -.06 -21.8 Comcast s 31.18 -.30 +8.6 Comerica 94.29 -.71 -22.5 CommScpe29.32 -.09 -4.0 CmtyHlt 4.09 -.41 +42.7 CmpTask 7.28 +.03 +41.5 Comtech 31.30 +.14 -1.6 ConAgra 37.06 -.69 +12.4 ConnWtrSv 64.52 +.17 +22.8 ConocoPhil 67.39 -.66 -8.0 ConsolCom11.21 -.17 -9.7 ConEd 76.73 +.40 -2.4 ConstellA 223.08 -1.76 +9.0 Constellm 12.15 +.05 +27.1 ContlRescs 67.34 -.59 -27.3 CooperTire 25.70 -.04 +27.0 Copart s 54.83 -1.33 ... CorePtLd n 27.89 ... A-B-C -3.8 ADT Inc n 7.52 -.15 +17.7 AES Corp 12.75 +.08 ... AFLAC s 45.06 -.50 -6.8 AGNC Inv 18.82 -.44 -20.1 AK Steel 4.52 -.06 -16.9 AT&T Inc 32.32 -.25 +10.2 AV Homes 18.35 -.45 -.1 AXA EqH n 21.36 -.08 +7.8 AbbottLab 61.53 -.54 +2.3 AbbVie 98.94 -4.07 +36.8 AberFitc 23.85 -1.89 +103.4 Abiomed 381.14 -7.43 -22.1 AccelrDiag 20.40 -.45 +1.7 Accenture 155.74 -.29 +2.3 Accuray 4.40 -.10 +12.0 Acti vsBliz 70.91 +.22 -21.4 Adecaogro 8.13 +.11 -32.4 Adient n 53.24 +.17 +42.3 AdobeSy 249.28 +1.88 -2.9 AdvEnId 65.53 -1.00 +33.6 AMD 13.73 -.09 -11.2 Aecom 33.00 -.45 +3.0 AeroViron 57.86 -.11 -2.4 Aetna 176.13 -1.74 +33.3 AeviGeno 1.60 +.07 -7.5 Agilent 61.92 -.77 -8.7 Aircastle 21.36 -.04 +15.9 AkamaiT 75.38 -.70 +253.7 AkersBios .47 +.15 -38.1 AlaskCom 1.66 ... -26.9 Albemarle 93.47 -.12 -10.8 Alco a Cp 48.07 -.47 +52.4 AlderBioPh17.45 +.85 -2.9 Alexion lf 116.13 -.35 +14.8 Alibaba 198.01 +.03 +18.1 AllegTch 28.52 +.35 -2.2 AllegiantT 151.35 -2.95 -7.8 Allergan 150.80 -.72 +3.3 Allete 76.82 -.94 -2.3 AllnceRes 19.25 -.05 +13.2 AlliBern 28.35 -.05 -2.8 AlliantEg s 41.42 -.02 -4.1 AllisonTrn 41.31 -.84 -10.7 Allstate 93.48 -.89 -12.0 AllyFincl 25.65 -.10 -21.7 AlnylamP 99.47 -.99 +3.7 Alphabet C1084.99 +17.19 +4.4 Alphabet A1100.00 +22.53 -5.3 AlpTotDiv 8.97 ... +10.5 Altaba 77.16 +.13 -7.9 Altice n 19.56 +.21 -21.9 Altria 55.74 -.85 +39.3 Amazon 1629.62 +4.73 -16.8 Ambarella 48.86 -.95 +.3 Ameren 59.19 -.20 +5.8 AFMulti 6.40 +.08 -9.6 AMovilL 15.51 -.10 -16.3 AmAirlines 43.54 +.24 +18.1 AEagleOut 22.20 -.41 -7.6 AEP 67.95 -.05 -1.0 AmExp 98.30 -.69 -8.8 AHm4Rent 19.92 -.07 -11.4 AmIn tlGrp 52.79 -.28 -2.8 AmStsWtr 56.28 -1.22 -3.0 AmTower 138.37 +.54 -9.1 AmWtrWks 83.14 -1.07 -10.5 Amerigas 41.37 +.50 -18.2 Ameriprise138.63 -.88 -10.5 AmeriBrgn 82.14 -1.99 +.8 Ametek 73.03 -1.68 +3.3 Amgen 179.62 -.62 +17.4 AmicusTh 16.90 -.12 -1.0 Amphenol 86.93 -.64 +30.1 Anadarko 69.80 -.69 +9.2 AnalogDev 97.18 +2.20 +26.3 Andeavor 144.43 -1.42 -15.4 AnglogldA 8.62 +.03 -16.1 ABInBev 93.5 9 -.56 -12.3 Annaly 10.43 -.19 +.6 AnteroRes 19.11 +.07 -1.6 Anthem 221.42 -10.16 -6.8 Anworth 5.07 -.07 -5.3 Apache 40.00 -.71 +.5 ApolloInv 5.69 -.05 -2.5 AppHReit n 19.03 -.18 +10.4 Apple Inc 186.87 -.63 -.7 ApldMatl 50.78 -.81 +23.7 ApldOptoel46.77 +6.15 +14.9 Aptiv 97.50 +1.03 -11.5 AquaAm 34.70 -.99 +193.9 ArQule 4.85 +.12 +32.7 ArcBest 47.45 +.35 -.3 ArcelorM rs 32.20 -.03 +9.1 ArchDan 43. 72 -.56 +10.0 Archrock 11.55 -.35 -35.2 Arconic 17.65 -.47 +7.4 AresCap 16.88 +.07 +10.8 AresMgmt 22.15 +.60 +6.8 AristaNetw251.56 -.09 +27.7 ArrayBio 16.35 +.31 -7.8 ArrowEl 74.12 -1.24 +191.3 ArrowPhm 10.72 -.17 +38.7 AscenaRtl 3.26 -.04 +9.2 Ashland 77.72 -.40 +8.7 AsscdBanc 27.60 -.10 +6.7 AstraZen s 37.03 +.17 +13.9 AtHomGr n 34.61 -.74 -13.6 Athene n 44.67 -.75 +3.9 ATMOS 89.21 -.77 -51.1 Atti sInd hn .52 +.08 -11.0 AutoNatn 45.66 -.87 +23.2 Autodesk 129.10 -.27 +10.9 AutoData 130.02 -.61 -8.6 AveryD 105.03 -1.86 -11.1 AvisBudg 38.99 -.69 +1.8 Avista 52.44 -.05 -16.3 Avon 1.80 -.04 -3.9 Axalta 31.11 -.08 -67.9 Axovant n 1.69 +.24 -19.9 B&G Foods 28.15 -.20 -11.9 B2gold g 2.73 -.02 +5.6 BB&T Cp 52.50 -.59 -13.2 BCE g 41.67 -.42 -24.2 BGC Ptrs 11.46 -.16 +13.6 BHPBil plc 45.78 +.46 +9.0 BP PLC 45.82 +.11 +43.8 BP Pru 28.90 -.15 -56.5 B&W Ent n 2.47 -.10 +3.6 Baidu 242.56 +.93 +9.3 BakHuGE n34.59 -1.10 +19.6 Balchem 96.43 -1.87 -2.4 BallCorp s 36.95 -.62 -32.7 BallardPw 2.97 -.06 -1.6 BkofAm 29.04 -.33 -3.3 BkMont g 77.40 -.08 +1.7 BkNYMel 54.75 -.65 -6.5 BkNova g 60.33 -.10 -12.7 BarnesNob 5.85 +.20 -8.8 BarrickG 13.19 -.19 ... BasicEnS .45 ... +9.6 Baxter s 70.84 -.84YTD 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: 2,705.27 Change: -18.74 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,420 7,520 Nasdaq compositeClose: 7,442.12 Change: -20.34 (-0.3%) 10 DAYSAdvanced 1020 Declined 1839 New Highs 95 New Lows 67 Vol. (in mil.) 4,197 Pvs. Volume 3,532 2,488 2,025 1102 1718 154 50 NYSE NASDDOW 24620.79 24352.15 24415.84 -251.94 -1.02% t s t -1.23% DOW Trans. 10936.41 10729.58 10750.33 -168.39 -1.54% t s s +1.30% DOW Util. 699.70 689.55 695.21 +0.54 +0.08% s t s -3.89% NYSE Comp. 12606.24 12499.69 12527.14 -98.73 -0.78% t s s -2.20% NASDAQ 7492.42 7431.42 7442.12 -20.34 -0.27% s s s +7.80% S&P 500 2722.50 2700.68 2705.27 -18.74 -0.69% t s s +1.18% S&P 400 1969.91 1945.14 1946.43 -21.53 -1.09% t s s +2.41% Russell 2000 1649.74 1632.25 1633.61 -14.38 -0.87% s s s +6.39% Toronto TSX 16064.40 15979.60 16061.50 +12.84 +0.08% t s s -0.91%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 2.86 percent Thursday. Yields affect interest 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 1.91 1.92 -0.01 .97 6-month T-bill 2.08 2.07 +0.01 1.07 52-wk T-bill 2.22 2.20 +0.02 1.15 2-year T-note 2.44 2.42 +0.02 1.29 5-year T-note 2.70 2.68 +0.02 1.76 7-year T-note 2.81 2.80 +0.01 2.01 10-year T-note 2.86 2.85 +0.01 2.21 30-year T-bond 3.03 3.02 +0.01 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.98 1.95 +0.03 1.53 Barclays USAggregate 3.22 3.15 +0.07 2.48 Barclays US Corp 3.89 3.81 +0.08 3.16 Barclays US High Yield 6.44 6.46 -0.02 5.47 Moodys AAA Corp Idx 3.89 3.85 +0.04 3.78 10-Yr. TIPS .78 0.79 -0.01 .38Commodities Energy futures finished mostly lower Thursday. U.S. crude oil, wholesale gasoline and heating oil declined, while natural gas rose. Silver fell. Gold and copper were little changed.Crude Oil (bbl) 67.04 68.21 -1.72 +11.0 Ethanol (gal) 1.46 1.46 +0.14 +10.0 Heating Oil (gal) 2.20 2.23 -1.29 +6.1 Natural Gas (mm btu) 2.95 2.89 +2.32 -0.0 Unleaded Gas (gal) 2.17 2.18 -0.43 +20.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1300.10 1301.50 -0.11 -0.5 Silver (oz) 16.40 16.48 -0.47 -3.9 Platinum (oz) 910.10 908.50 +0.18 -2.6 Copper (lb) 3.06 3.06 -0.05 -6.8 Palladium (oz) 988.90 976.00 +1.32 -7.9 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.06 -1.01 -14.6 Coffee (lb) 1.26 1.23 +2.78 -0.2 Corn (bu) 3.94 3.94 +0.13 +12.3 Cotton (lb) 0.93 0.92 +0.71 +18.5 Lumber (1,000 bd ft) 597.10 599.10 -0.33 +33.3 Orange Juice (lb) 1.62 1.63 -0.55 +19.0 Soybeans (bu) 10.19 10.23 -0.44 +7.0 Wheat (bu) 5.26 5.22 +0.81 +23.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3289 +.0009 +.07% 1.2892 Canadian Dollar 1.2957 +.0080 +.62% 1.3505 USD per Euro 1.1685 +.0031 +.27% 1.1246 Japanese Yen 108.64 -.21 -.19% 110.57 Mexican Peso 19.9601 +.1581 +.79% 18.6546 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5670 +.0007 +.25% 3.5377 Norwegian Krone 8.1806 +.0001 +.08% 8.4372 South African Rand 12.7218 -.0012 -1.53% 13.1285 Swedish Kro na 8.8098 +.0001 +.09% 8.6855 Swiss Franc .9852 +.0041 +.40% .9673 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3218 +.0016 +.12% 1.3454 Chinese Yuan 6.4117 +.0045 +.07% 6.8210 Hong Kong Dollar 7.8447 -.0031 -.04% 7.7928 Indian Rupee 67.431 -.045 -.07% 64.451 Singapore Dollar 1.3386 -.0006 -.04% 1.3830 South Korean Won 1080.50 +1.87 +.17% 1118.93 Taiwan Dollar 29.99 +.05 +.17% 30.08 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen, euro, British pound and Swiss franc. The U.S. currency strengthened versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -27.7 Roku n 37.46 -.99 +6.5 Roper 275.79 -2.89 -1.7 RossStrs s 78.88 -.02 -.4 Rowan 15.60 +.15 -7.4 RoyalBk g 75.59 +.36 -12.0 RylCarb 104.98 -1.07 +5.9 RoyDShllB 72.33 -.15 +4.3 RoyDShllA 69.58 +.03 -20.3 Ryder 67.08 -2.25 S-T-U+13.5 S&T Bcp 45.17 -.41 -8.7 SCANA 36.30 +.42 -3.4 SLGreen 97.52 +.27 +1.2 SLM Cp 11.43 -.04 +18.7 SM Energy 26.20 -.40 +51.7 SRC Eng 12.94 -.10 +25.8 SS&C Tch s50.91 +1.17 +9.9 SabnR 49.00 -.15 +10.5 SafeBulk 3.57 +.40 +16.5 Saia Inc 82.40 -1.65 +79.9 SailptTch n 26.09 +1.04 -1.4 StJoe 17.80 ... +26.5 Salesforce129.33 +.03 -19.3 SallyBty 15.14 -.10 -20.1 SJuanB 6.58 -.02 -25.8 SanchezEn 3.94 +. 06 +.3 SangTher 16.45 +.50 -11.0 Sanofi 38.27 -.32 -3.8 SantCUSA 17.91 +.06 +1.9 Schlmbrg 68.67 -.81 +8.3 Schwab 55.62 -.39 -4.9 ScorpioTk 2.90 +.01 +93.1 SeadrillLtd .45 -.01 +34.7 SeagateT 56.35 -1.68 -11.6 SealAir 43.56 -1.08 -21.5 SearsHldgs 2.81 -.40 +30.1 Seaspan 8.78 -.02 -.4 SempraEn106.53 +.29 -7.8 SenHous 17.66 ... +36.2 ServcNow 177.61 -.86 +179.9 SesenBio 2.27 +.47 -7.5 Sherwin 379.25 -6.00 -8.1 ShipFin 14.25 -.15 -31.6 SigmaL hn 1.47 -.49 -24.0 SignetJwlrs 43.00 -.05 -6.7 SimonProp160.22 -1.37 +32.5 SiriusXM 7.10 -.02 -23.2 Skechers s 29.06 -.79 +3.9 SkywksSol 98.61 -1.17 +9.7 SmartFn rs 23.81 -.14 -13.5 Smucker 107.50 -1.09 -22.0 SnapInc A n11.39 +.42 -15.2 SnapOn 147.82 -2.49 +18.4 SodaStrm 83.26 -2.91 +6.9 SolarCap 21.61 +.15 -3.8 SonocoP 51.13 -.84 +4.8 SonyCp 47.09 -.12 +1 06.6 SorrentoTh 7.85 -.15 -2.8 SourcC 39.62 -.13 +6.1 SoJerInd s 33.12 -.28 -6.6 SouthnCo 44.90 +.16 -22.0 SwstAirl 51.08 -.25 -15.2 SwstnEngy 4.73 +.05 -29.1 SpectrmB 79.69 -3.67 +1.8 SpectPh 19.29 +.36 -75.9 Sphr3D grs .59 -.05 +2.1 SpiritRltC 8.76 +.03 +33.8 Splunk 110.81 -.69 -12.7 Sprint 5.14 -.08 -10.9 Sprouts 21.70 -.19 +68.0 Square n 58.25 +.34 -2.5 STAG Indl 26.64 -.09 -17.9 StanBlkDk 1 39.24 -4.78 -13.2 StarGas 9.33 -.08 -1.3 Starbucks s56.67 -.81 -1.5 StateStr 96.11 -1.31 +14.6 StlDynam 49.43 -.46 +149.1 SteinMart s 2.89 -.11 +12.4 Stryker 174.02 -1.05 -3.3 SubPpne 23.41 +.11 -9.6 SumtMtls n 28.42 +.51 +4.2 SunCmts 96.68 -.03 -23.1 SunHydrl 49.76 -1.04 +8.3 Suncor g 39.78 -.35 +105.1 Sunrun n 12.10 +.60 +5.2 SunstnHtl 17.39 -.03 +4.5 SunTrst 67.51 -.10 +13.5 SupEnrgy 10.93 -.45 -11.5 SupGpCos s23.65 +.69 -25.9 Symantec 20.78 -.27 -10.3 Synchrony 34.63 -.39 -28.7 SynrgyPh 1.59 -.02 +12.9 SynovusFn 54.11 -.39 +7.1 Sysco 65.03 -1.02 -12.3 T-MobileUS55.70 -.63 +42.9 TAL Educ s 42.46 +.01 -54.2 TC PpLn 24.32 +1.04 +15.8 TD Ameritr 59.20 -.35 -2.1 TE Connect93.08 -.87 +18.1 TJX 90.32 +.54 -71.7 TOP Shi rs .71 -.17 +9.4 TahoeRes 5.24 +.09 +2.1 TakeTwo 112.08 +1.45 +494.5 TandmD rs 14.03 -.22 -1.2 Tapestry 43.72 -.24 +31.6 Tapimmu n 5.16 +.07 +.4 TargaRes 48.63 +.28 +11.7 Target 72.89 -.58 -16.6 Taubmn 54.59 -.16 -11.4 TechData h86.81 +4.41 -.5 Technip 31.15 -.77 +3.8 TeckRes g 27.17 -.10 -26.3 Tegna 10.37 -.18 +46.1 Teladoc n 50.90 -.30 +133.7 TenetHlth 35.43 -1.28 -24.5 Tenneco 44.18 -.24 +3.7 Teradata 39.87 +.22 -9.5 Teradyn 37.91 -.66 +5.2 TerraNitro 83.96 ... -44.8 Tesaro 45.77 +1.31 -8.5 Tesla Inc 284.73 -6.99 +7.2 TexInst 111.91 +.06 +17.6 TexRdhse 61.97 -.85 -21.2 Textainer 16.95 -.65 +17.7 Textron 66.58 -.33 -2.2 TherapMD 5.91 -.15 +9.7 ThermoFis208.27 -2.68 -38.6 Thor Inds 92.60 -4.75 +43.1 3D Sys 12.36 -.12 -16.2 3M Co 197.23 -1.45 +25.8 Tiffany 130.78 +.08 +2.9 TimeWarn 94.16 +.06 -3.8 Timken 47.30 -1.45 -17.8 TollBros 39.49 -.41 -6.5 Torchmark 84.83 -.27 -.3 T orDBk gs 58.39 -.39 +9.7 Total SA 60.65 +.06 +.6 Toyota 127.97 +.74 +83.9 TransEntx 3.55 +.14 +24.8 TransUn n 68.60 +.11 +18.4 Transocn 12.65 +.08 -5.2 Travelers 128.52 -1.65 +.2 TriContl 27.00 -.11 +.2 TriCntl pf 50.50 ... -18.7 Trimble 33.06 -1.12 +21.0 TriNetGrp 53.64 -.75 -7.9 Trinity 34.49 -.68 +51.3 TripAdvis 52.14 +1.39 -6.2 TrueBlue 25.80 -.75 -12.4 TrueCar 9.81 -.08 -5.4 TrstNY 8.70 -.08 +7 9.9 T2 Biosys 7.41 -.3 3 -32.8 Tuppwre 42.16 -2.22 +11.6 21stCFoxA 38.55 -.11 +11.9 21stCFoxB 38.17 -.08 +44.5 Twitter 34.70 +.34 -4.4 TwoHrbI rs 15.55 -.13 +47.0 2U 94.80 +1.74 -16.8 Tyson 67.47 -2.75 -17.2 UBS Grp 15.22 -.17 -5.3 UDR 36.47 +.03 +7.5 UGI Corp 50.47 -.63 -5.0 US Silica 30.93 -1.28 +10.4 UltaBeauty246.91 -6.57 -23.7 UltraClean 17.62 -.13 -80.4 UltPetro n 1.78 +.04 +44.8 UndrArm s 20.90 -.50 +42.0 UnAr C wi 18.92 -.28 +7.7 UniFirst 177.60 -.35 -1.0 UnilevNV 55.77 -.89 +6.5 UnionPac 142.76 -3.38 -.7 Unit 21.84 -.26 +3.2 UtdContl 69.59 -.21 -2.5 UPS B 116.12 -.57 -7.2 UtdRentals159.57 -2.80 -6.7 US Bancrp 49.99 +.15 +4.8 USSteel 36.87 +.62 -2.2 UtdTech 124.82 -1.38 +9.5 UtdhlthGp 241.51 -3.43 +17.9 UnitGrp 20.97 +.18 +26.0 UnvslCp 66.15 -.35 -42.7 UnivDisp 99.00 +.05 -29.3 UnumGrp 38.81 +.6 6 -15.3 UraniumEn 1.50 -.06 +18.5 UrbanOut 41.54 -.15 V-W-X-Y-Z +9.7 VF Corp 81.16 -.59 -7.3 VICI Pr n 19.37 -.58 +5.9 ValeantPh 22.00 -.18 +31.9 ValeroE 121.20 -1.01 +13.3 VlyNBcp 12.71 -.11 -.1 VangDivAp101.88 -1.12 +6.0 VarianMed117.87 -.88 -13.3 VectorGp 19.40 +.13 +8.7 Vectren 70.66 -.02 -8.9 Ventas 54.66 -.15 -8.1 Vereit 7.16 +.01 +28.4 VeriFone 22.74 -.01 +14.0 Verisign 130.44 -.30 -9.9 VerizonCm 47.67 -.93 -12.0 ViacomB 27.10 -.09 -4.5 Viad Corp 52.90 -.3 5 +8.8 Viavi 9.51 -.13 +146.1 VikingTh n 9.99 +5.02 +14.6 Visa s 130.72 +.08 +2.2 VishayInt 21.20 -.35 +33.9 VistraEn n 24.53 +.26 +9.7 VMware 137.48 -.54 -18.7 Vodafone 25.93 -.24 +5.0 VoyaFincl 51.94 -.17 -70.4 vTvThera n 1.78 +.12 -.5 VulcanM 127.74 -.04 +106.9 W&T Off 6.85 -.07 +16.6 WD 40 137.55 -2.45 -4.9 WEC Engy 63.15 -.25 -2.5 WP Carey 67.21 +.10 +29.4 WPX Engy 18.21 -.17 -16.4 WalMart 82.54 -1.5 8 -14.1 WalgBoots 62.39 -1.15 +37.8 WarrMet n 27.17 +.42 +2.1 WashPrGp 7.27 -.14 -7.8 WREIT 28.68 -.37 -4.2 WsteMInc 82.71 -1.14 -.3 Waters 192.62 -1.05 -18.7 WeathfIntl 3.39 -.08 +14.1 WebsterFn 64.10 -.45 +70.1 WtWatch 75.32 -1.55 -10.8 WeinRlt 29.32 -.04 -11.0 WellsFargo 53.99 -.24 -9.6 Welltower 57.65 +.11 -1.9 Wendys Co 16.11 -.42 +7.4 WestarEn 56.70 -.34 -3.6 WAstInfSc 1 1.37 +.0 5 +5.0 WDigital 83.51 -3.02 +4.6 WstnUnion 19.89 -.06 +8.6 WestlkChm115.73 -3.21 -13.3 WestpacBk 21.14 -.13 -6.9 WestRck 58.88 -.88 +5.9 Weyerhsr 37.33 +.10 -14.2 Whrlpl 144.75 -4.49 +98.0 WhitngPet rs52.42 -.31 -11.9 WmsCos 26.86 -.33 +2.6 WillmsPtrs 39.80 -.40 +7.1 WmsSon 55.37 -.14 -40.4 Windstm rs 5.51 -.41 -12.7 WisdomTr 10.96 -.08 +.1 WT MCD s 35.32 -.34 -1.0 Woodward 75.77 -.82 +2 8.7 Workday 130.96 -.82 -25.8 WorldFuel 20.88 -.68 +89.3 WldW Ent 57.89 -1.07 +8.0 Worldpay 79.47 -.07 +8.8 Worthgtn 47.95 -.44 -6.4 Wyndham 108.44 -2.38 +16.3 Wynn 196.01 +.34 +58.1 XL Grp 55.58 -.01 +14.9 XPO Logis105.25 -4.06 -5.4 XcelEngy 45.52 -.09 -6.8 Xerox rs 27.18 -.60 +1.0 Xilinx 68.11 +.09 -25.5 YRC Wwde10.72 -.07 -6.7 Yamana g 2.91 ... +2.4 Yandex 33.52 +.18 -3.4 YorkWater 32.75 -.35 -. 3 YumBrnds 81.33 -1.18 -1.8 Yum China 39.30 -.11 +29.9 ZTO Exp n 20.59 +.06 -17.6 Zagg 15.20 ... -5.4 ZayoGrp 34.80 +.03 +65.2 Zendesk 55.89 -.24 +42.5 ZillowC n 58.33 +.71 -7.6 ZimmerBio111.51 +.86 +7.8 ZionsBcp 54.81 -.72 +16.2 Zoetis 83.70 -.75 +10.0 Zynga 4.40 +.08 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,415.84 -251.94 NASDAQ 7,4 42.12 -20.34 S&P 500 2,705.27 -18.74 10-YR T-NOTE 2.86% +.01 30-YR T-BOND 3.03% +.01 CRUDE OIL $67.04 -1.17 GOLD $1,300.10 -1.40 EURO $1.1685 +.0031q q q q q q p p p p q q q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, June 1, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 62-year-old female in excellent health. I eat right, exercise and have a great genetic history. I have no high blood pressure. For about four years I have been taking two Sudafed pills, 30 mg per tablet, on average every other day, to alleviate morning headaches and congestion. Is there any long-term danger to taking Sudafed like this? „ R.R. ANSWER: Pseudoephedrine is a decongestant. It works by constricting blood vessels, such as those in the nose, making it easier to breathe. However, it constricts blood vessels everywhere, and in some people, especially those with existing high blood pressure, pseudoephedrine can raise the blood pressure to dangerous levels. People with high blood pressure should avoid Sudafed or any over-the-counter cold remedy that contains pseudoephedrine. Older men have another reason to worry about using Sudafed. The way it works in the body is by activating receptors on the blood vessels, called alpha receptors. These cause the blood vessels to tighten up. Those same receptors exist in a man's prostate gland. Drugs like Flomax are alpha blockers and are given to relax muscles in the prostate and allow the urine to ow. Urine goes through the urethra, which runs right through the prostate. So, Sudafed has the opposite eect and can cause the sudden inability to urinate at all, in men with enlarged prostates. DEAR DR. ROACH: I am a tall, slim, active woman of 67 who doesn't drink or smoke, and eats clean ("eating clean" means I have very little processed foods and eat mostly organic foods). A couple of years ago, my A1C tested at 6, in the "prediabetes" category. For the past seven months I have been following the keto diet, and a recent blood test showed that my A1C has dropped to 5.5, back into the "normal" range. Unfortunately, my blood sugar consistently remains in the 90s and low 100s throughout the day, including upon rising. Any ideas of where I should go from here? „ J.A.O. ANSWER: Nowadays, diabetes is diagnosed at a hemoglobin A1c level above 6.5 percent. That corresponds to an average blood sugar of 140. An A1c of 5.5 percent is normal, and corresponds to an average blood sugar level of about 112, so it seems that your diet and activity are doing the job at keeping diabetes away. I don't recommend a strict ketogenic diet for long-term use, but some of the components of the keto diet are appropriate for people wanting to avoid diabetes. This includes very low amounts of starches. However, most vegetables „ especially green, leafy vegetables „ are healthy and do not increase risk of diabetes, despite being nearly all carbohydrate. Continue to avoid simple sugars and starches, but allow more vegetables and some, but not excess, fruits. Some people will develop diabetes despite being slim, eating well and exercising regularly, so if you need medication, you shouldn't look at it as a reection of yourself. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My son "Je" is wealthy and lives in another state with his wife and family. His wife has now moved her mother to where they live and she works for my son. Je and his family take vacations several times a year in the U.S. and out of it, and always include her mother or her father and his wife. Two months ago, he invited his sister and niece to go with them. They were very excited, but a few days later he called them and said his wife wanted her mother to go, so the invitation was withdrawn. My son and his wife don't think they did anything wrong, but there have been bad feelings ever since, and they continue to take her family everywhere. How would you handle this? „ Not Invited In Oklahoma DEAR NOT INVITED: If it were I, I wouldn't fume in silence. Your daughter should talk to her brother about what happened, and point out how hurtful rescinding the invitation was to her and her daughter. Getting it o her chest may make her feel better. DEAR ABBY: I'm a 69-year-old woman. I look my age because, unlike most of my friends, I don't color my hair. Sometimes when I'm shopping „ such as in a grocery store „ employees call me "young lady," as in "How are you today, young lady?" I nd it condescending. Why is it necessary to make reference to my age? „ Irritated In San Diego DEAR IRRITATED: Older women not only resent being called "young lady," they also dislike being called "honey" and "sweetie" by someone who doesn't know them well. Because it bothers you, tell the person, "I know you're trying to be nice, but in the future, please use my name or call me 'ma'am.'" This is something you might also mention to the store manager, so he or she can remind the sta that not everyone appreciates the over-familiarity. Dear Heloise: Recently, I read an article about how DIRTY MONEY is, and people who handle food should not be handling money. Is it really true? Can you get sick from handling money? „ Laura L., Sarasota, Fla. Laura, it depends on a few factors. Money passes from hand to hand, and some people will stu money into their underwear or shoe, so there are germs on your money. In a government study, a number of pathogens were discovered on money, along with cocaine, bacteria, mucus and mold. This means that after handling money, you really should wash your hands or use hand sanitizer. „ Heloise P.S. The paper and ink used to make U.S. currency actually contain chemical compounds that can kill bacteria; the problem is, with all that handling, the fungicidal properties weaken over time. Decongestants activate receptors on the blood vessels Son's rescinded invitation causes bad blood in family What's on your money?Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, June 1, 2018 ARIES (March 21-April 19). The main determinant of todays outcome will be your will. Your ability or inability to accomplish a thing is dened only by your inner determination to do so. If you want it badly enough, youll do what it takes. TAURUS (April 20-May 20). Whining is the noise animals make to signal frustration, fear and distress. The young human animal produces among the most annoying whines of all. But mature humans gure out a way, no complaints. GEMINI (May 21-June 21). Its the perfect combination inside your head. You have the ambition of an artist and the mindset of an engineer. From this space, youre poised to do your best work. CANCER (June 22-July 22). Sometimes one size ts none. The generic advice will be o „ not just for you but for everyone. Success starts with a strategy that ts your understanding of yourself. LEO (July 23-Aug. 22). Each persons mind is unique. Your experience will overlap with that of another, but its not the same. One of the best gifts we can give each other today is to listen to the details of an experience without comparing it to our own. VIRGO (Aug. 23-Sept. 22). You are able to be very honest with yourself, and this is why today will be an important milestone. If your reason for not moving forward is really more of an excuse, youll gure out a way around it today. LIBRA (Sept. 23-Oct. 23). Its something you nd odd about the mind: that you can have the most vivid show ashing on the screen inside your head and no one else can see it. Your intellectual air-sign nature will be delightfully activated. SCORPIO (Oct. 24-Nov. 21). There are experiences that are really beyond words... perhaps most experience is. But if you try, with whatever words you have, you might be surprised at how it helps you process and appreciate whats happened. SAGITTARIUS (Nov. 22-Dec. 21). Through the ages, fearful, repressive societies have branded anyone dierent as ill,Ž even though communities of all kinds are made stronger by diversity. We will be as strong as what we accept in ourselves and others. CAPRICORN (Dec. 22-Jan. 19). Exercise will be the panacea. Moving your body, blood and breath will move your mood, emotions and destiny. Even though exercise isnt always about comfort, the more you enjoy it, the more likely youll be to come back to it. AQUARIUS (Jan. 20-Feb. 18). The astronauts go so high they can see the whole of their country at once; then the home continent; then all of Mother Earth. Relatedly, the division between you and your love will dissolve as you rise higher and higher above it. PISCES (Feb. 19-March 20). Each of the 100 billion of your brain cells has the mark of you inside it „ the DNA to prove its yours. When you expand and change your mind, universes inside you do the same. Theres power in this. TODAYS BIRTHDAY (June 1). This solar return will give you more time to focus on the people and interests that feed your soul „ not because something opens up, but because you decide to cut out interference and take charge of your joy. Youll travel to at least three remarkable new places. The skill you pick up in September will introduce new work. Aquarius and Aries adore you. Your lucky numbers are: 9, 4, 44, 48 and 30. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, June 1, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, June 1, 2018 FROM PAGE ONEPARK CITY, Utah (AP) „ A Utah couple ran into a different sort of hazard during a round of golf on Memorial Day near Salt Lake City. A young moose bigger than their golf cart chased them off the links at the Park City Golf Club. Emily Clearwater of Phoenix says she watched the scene unfold from a relatives home nearby and took a video when she realized it was following them. She said the young-looking moose went after the cart twice but eventually lost interest. Golfer Mark Redican told the Deseret News he was getting ready to hit a shot when his wife started yelling. They jumped in the cart and made an escape as the animal headed off to a nearby pond. He says the animal wasnt super aggressive, but it was giganticŽ so they didnt hang around.ODD NEWS Hazardous golf: Utah couple flees lumbering moose ALMANACToday is Friday, June 1 the 152nd day of 2018. There are 213days left in the year. Today in historyOn June 1, 1968 author-lecturer Helen Keller, who earned a college degree despite being blind and deaf almost her entire life, died in Westport, Connecticut, at age 87. On this dateIn 1533 Anne Boleyn, the second wife of King Henry VIII, was crowned as Queen Consort of England. In 1792 Kentucky became the 15th state. In 1796 Tennessee became the 16th state. In 1813 the mortally wounded commander of the USS Chesapeake, Capt. James Lawrence, gave the order, Dont give up the shipŽ during a losing battle with the British frigate HMS Shannon in the War of 1812. In 1977 the Soviet Union formally charged Jewish human rights activist Anatoly Shcharansky with treason. (Shcharansky was imprisoned, then released in 1986; hes now known as Natan Sharansky.) In 1997 Betty Shabazz, the widow of Malcolm X, was severely burned in a fire set by her 12-year-old grandson in her Yonkers, New York, apartment (she died three weeks later). In 2009 Air France Flight 447, an Airbus A330 carrying 228people from Rio de Janeiro to Paris, crashed into the Atlantic Ocean with the loss of everyone on board. Todays birthdaysActor Richard Erdman is 93. Singer Pat Boone is 84. Actor-writer-director Peter Masterson is 84. Actor Morgan Freeman is 81. Actor Brian Cox is 72. Actor Jonathan Pryce is 71. Actress Gemma Craven is 68. Actor John M. Jackson (TV: NCIS: Los AngelesŽ) is 68. Actress Lisa Hartman Black is 62. Actor Tom Irwin is 62. Singer-musician Alan Wilder is 59. Rock musician Simon Gallup (The Cure) is 58. Actor-comedian Mark Curry is 57. Actor-singer Jason Donovan is 50. Actress Teri Polo is 49. Actor Rick Gomez is 46. Model-actress Heidi Klum is 45. Singer Alanis Morissette is 44. Pop singer-songwriter Brandi Carlile is 37. Actor Johnny Pemberton is 37. Actor Taylor Handley is 34. Bible verseAnd the Lord spake unto Moses, saying, Phinehas, the son of Eleazar, the son of Aaron the priest, hath turned my wrath away from the children of Israel, while he was zealous for my sake among them, that I consumed not the children of Israel in my jealousy.Ž „ Numbers25:10-11 Godly people who stand up for whats right do make a difference. God may want to use you in a special way. Stand up and be counted for the Lord. Kim Yong Chol is the highest-ranking North Korean of“cial to visit the U.S. in 18 years, and his trip to the White House will be a highly symbolic sign of easing tensions after fears of war escalated amid North Korean nuclear and missile tests last year. Pompeo, the former CIA chief who has traveled to North Korea and met with Kim Jong Un twice in the past two months, said he believed the countrys leaders are contemplating a path forward where they can make a strategic shift, one that their country has not been prepared to make before.Ž He tweeted from New York: Good progress today during our meetingsŽ with Kim and his team. Yet he also said at his news conference that dif“cult work remains including hurdles that may appear to be insurmountable as negotiations progress on the U.S. demand for North Koreas complete, veri“able and irreversible denuclearization. We will push forward to test the proposition that we can achieve that outcome,Ž he said. Pompeo spoke after meeting with Kim Yong Chol for a little more than two hours at the residence of the deputy U.S. ambassador to the United Nations. The talks had been expected to be held in two sessions, one in the morning and one in the early afternoon, and had not been expected to conclude until 1:30 p.m. Instead, the two men wrapped up at 11:25 a.m. Pompeo said they “nished everything they needed to address in the morning session. Immediately afterward, he tweeted that he had had substantive talks on the priorities for the potential summit. Pompeo was accompanied by Andrew Kim, the head of a CIA unit assigned to work on North Korea, and Mark Lambert, the head of the State Departments Korea desk.SUMMITFROM PAGE 1 UNITED NATIONS „ The U.S. is vowing to veto an Arab-backed resolution that asks the U.N. chief to propose measures to ensure international protectionŽ for Palestinian civilians. A vote on the measure „ which comes after weeks of urgent discussions but no agreement on any action about escalating violence in Gaza „ was at one point expected Thursday evening. Then diplomats said it would be delayed at least until Friday, but it was unclear late Thursday whether an evening vote might still happen. The Kuwait-sponsored draft resolution deploresŽ and demands a halt to the use of any excessive, disproportionate and indiscriminate forceŽ by the Israeli military, while it also deplores the “ring of rockets from the Gaza Strip at Israeli civilian areas.Ž U.S. Ambassador Nikki Haley lambasted the proposal for discussing excessiveŽ Israeli force while making no mention of Hamas, the Islamic militant group that rules Gaza. It is a grossly one-sided approach that is morally bankrupt and would only serve to undermine ongoing efforts toward peace between the Israelis and Palestinians,Ž Haley said in a statement Thursday evening. Israels U.N. ambassador, Danny Danon, also has sharply criticized the proposal. The Security Council has been deeply divided and paralyzed over dealing with the decades-old Israeli-Palestinian con”ict. After a series of emergency meetings about Gaza „ the latest just Wednesday „ the U.N.s most powerful body so far hasnt been able to agree even on a press statement. The draft resolution expresses grave concernŽ at the escalation of violence and tensions and the deteriorating situation in the Palestinian territories, especially since the start of a series of mass protests at the Gaza border on March 30. The draft resolution calls for urgent steps to ensure an immediate, durable and fully respected cease-“re.Ž It asks U.N. Secretary-General Antonio Guterres for a written report within 60 days ways to ensure the safety, protection and well-being of the Palestinian civilian population under Israeli occupation,Ž including recommendations about an international protection mechanism.Ž The draft also urges immediate, unimpeded humanitarian access and tangible stepsŽ toward reconciliation between different Palestinian factions.US vows veto of UN proposal on PalestiniansBy EDITH M. LEDERER and JENNIFER PELTZASSOCIATED PRESS FORT LAUDERDALE „ A closely watched hurricane forecast provided some good news on a stormy Thursday, despite last weeks premature start to hurricane season. Colorado State University announced a slight reduction in its initial forecast for hurricane season and now calls for six hurricanes rather than seven. The universitys Tropical Meteorology Project also reduced its forecast for major hurricanes „ those with winds of 111 mph or higher „ from three to two. The university cited the likely absence of El Nio, a warming of the Paci“c Ocean west of South America that causes high-altitude windshear that tears apart incipient hurricanes. And it said unusually cool temperatures in the Atlantic Ocean would deprive hurricanes of the warm water that fuels them. We have decreased our forecast and now believe that 2018 will have approximately average activity,Ž states the universitys report. Despite last weeks appearance of Subtropical Storm Alberto, a full week before the of“cialŽ start of the season, the Colorado forecast reduce the number of likely storms from slightly above-average prediction issued April 5. The Colorado State forecast falls at the low end of a forecast released last week by the National Oceanic and Atmospheric Administration, which called for “ve to nine hurricanes, of which one to four would be major hurricanes. Both outlooks call for signi“cantly less activity than last year, when a devastating season produced 10 hurricanes, including two Category 5 killers that generated winds of 175 mph or more. Among these was Hurricane Irma, which buzzed up the Florida peninsula and caused the power outage that led to the deaths of 12 patients in a Hollywood nursing home. The Colorado State forecast calls for a total of 13 named storms, which means tropical storms or hurricanes. Hurricane season runs through Nov. 30, with the largest number of storms typically forming during a peak that runs from mid-August to late October. Scientists note that even an average or below average season can produce storms that devastated areas where they make landfall and caution against taking the wrong message from a reduced forecast. Coastal residents are reminded that it only takes one hurricane making landfall to make it an active season for them,Ž stated the Colorado State report. And they need to prepare the same for every season, regardless of how much activity is predicted.ŽUpdated hurricane season forecast calls for fewer stormsBy DAVID FLESHLERSUN SENTINELlandfall in the state the past two years. As hard as it was last year, people worked together well,Ž Gov. Rick Scott said recently at the Governors Hurricane Conference in West Palm Beach. I think almost everyone is pleased with debris removal, but it is the rebuilding that takes time.Ž The Florida House of Representatives Select Committee on Hurricane Response and Preparedness issued 78 recommendations over the past year, with 27 being acted upon, mostly as appropriations in the state budget. The recommendations ranged from ensuring generators and three days of fuel in nursing homes and assisted living facilities to creating a disaster preparedness sales tax holiday. Priorities for most people remain ensuring access to fuel and transportation, following a massive and chaotic evacuation during Irma that left residents scrambling for fuel and clogging Floridas highways. Scott directed the states Department of Transportation to better identify larger gas stations along evacuation routes and improve delivery of fuel to those areas. Legislators recommended having the state consider using one-way traf“c ”ows on major highways, but Scott, citing state transportation of“cials, instead backed the use of highway shoulders to relieve congestion. Authorities allowed drivers to use shoulders several times during Irma. Craig Fugate, who was the states top emergency of“cial under Gov. Jeb Bush and later headed FEMA under President Barack Obama, said one way to ease congestion during evacuations is pointing people to shelters closer to their homes. If you look at last year we had a lot of people driving long distances. We have so many new residents that we forgot past lessons,Ž he said. How do you keep them engaged and prepared and pass on the lessons that we learned the hard way between the quiet and active periods?Ž The state also has named a new top emergency management of“cial, Wes Maul, following the resignation after seven years of Bryan Koon, who said he would return to the private sector. Maul served as the departments chief of staff for 17 months but had no other prior emergency management experience. Maul declined to answer questions about his level of experience, but the governors of“ce has cited Mauls work at the department so far „ including responses to storms and mass shootings „ as an indicator that Maul is up to the task. The governor is con“dent in Maul, Scott spokesman McKinley Lewis said.SEASONFROM PAGE 1 of Electricity, which is planning the long-term redesign of the grid run by the Puerto Rico Electric Power Authority. Despite the billions plowed into the grid since Maria hit on Sept. 20, 2017, Puerto Rican of“cials warn that it could take far less than a Category 4 storm like Maria to cause a blackout like the one that persists today, with some 11,820 homes and businesses still without power. The grid is there, but the grid isnt there. Its teetering,Ž said Hector Pesquera, Puerto Ricos commissioner of public safety. Even if its a (Category) 1, it is in such a state that I think were going to lose power. I dont know for how long.Ž Federal of“cials and Puerto Rican leaders blame decades of mismanagement that left the islands power authority more than $9 billion in debt after declaring bankruptcy last year. Expensive projects were launched then cancelled. Politicians approved cheap power for well-connected corporations. By the time Maria hit, wooden power poles were rotted, transmission towers had rusted through and overgrown trees menaced thousands of miles of power lines. Federal and Puerto Rican of“cials are preparing for another catastrophe that cuts power for weeks or month. The Federal Emergency Management Agency is leaving some 600 generators installed in key sites such as hospitals and water pumping stations, more than six times the number before Maria. FEMA has stockpiled 5.4 million liters of water and more than 80,000 tarps, and is distributing them and other emergency supplies to towns across the island so they will be in place for the next disaster.GRIDFROM PAGE 1Canada is a secure supplier of aluminum and steel to the U.S. defense industry, putting aluminum in American planes and steel in American tanks,Ž Trudeau said. That Canada could be considered a national security threat to the United States is inconceivable.Ž Trump had campaigned for president on a promise to crack down on trading partners that he said exploited poorly negotiated trade agreements to run up big trade surpluses with the U.S. The U.S. tariffs coincide with „ and could complicate „ the Trump administrations separate “ght over Beijings strongarm tactics to overtake U.S. technological supremacy. Ross is leaving Friday for Beijing for talks aimed at preventing a trade war with China. The worlds two biggest economies have threatened to impose tariffs on up to $200 billion worth of each others products. The steel and aluminum tariffs could also complicate the administrations efforts to renegotiate the North American Free Trade Agreement with Canada and Mexico, a pact that Trump has condemned as a job-killing disaster.Ž Trump offered the two U.S. neighbors a permanent exemption from the steel and aluminum tariffs if they agreed to U.S. demands on NAFTA. But the NAFTA talks stalled. Ross said that there was no longer a very precise date when they may be concluded,Ž and that as a result, Canada and Mexico were added to the list of countries hit with tariffs. Likewise, the Trump trade team sought to use the tariff threat to pressure Europe into reducing barriers to U.S. products. But the two sides could not reach an agreement.TARIFFSFROM PAGE 1 AP PHOTOFrench Finance Minister Bruno Le Maire, left, welcomes US Secretary of Commerce Wilbur Ross prior to their meeting at French Economy Ministry in Paris, France, Thursday.

PAGE 25

Friday, June 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Colleges 3 | Golf 6 | Tennis 6 | Pro Baseball 2, 4 | Scoreboard 5 | Auto Racing 5 | NBA 6 By HOWARD FENDRICHAssociated PressPARIS „ After playing so infrequently, its as if Serena Williams is starting from scratch. Sure looked that way for a bit more than a half-hour in the French Opens second round on Thursday, when she dealt with muscle soreness, a lack of verve and a bunch of mistakes. So many mistakes. And then, suddenly, after unleashing one particularly powerful backhand return winner that she punctuated with a shout, Williams was back. She was animated. Determined. Dominant, even. Shaking off some rust in her first Grand Slam tournament since giving birth nine months ago, Williams recalibrated her shots and erased a deficit of a set and a break to beat 17thseeded Ashleigh Barty of Australia 3-6, 6-3, 6-4 in a match that ended shortly before dusk. I lost the first set, and I thought, Ive got to try harder. Ive got to just try harder, she told the crowd afterward. And Serena came out.Ž Well put. Williams had all sorts of trouble in the opening set, compiling 12 unforced errors. By the time the second set was merely one game old, she had been broken twice in the match, each time at love, a rather surprising development for the owner of one of her sports most dangerous serves. Her coach, Patrick Mouratoglou, attributed much of the poor start to this outing coming about 48 hours after the first match of her comeback following a two-month break. She arrived in Paris having played only four matches all season „ none on the red clay used at Roland Garros, and none at a major tournament since she won her 23rd such title at the Australian Open in January 2017, while pregnant.TENNIS: French OpenCall it a comeback: Serena Williams to 3rd Rd AP PHOTOSerena Williams of the U.S. celebrates winning her second round match of the French Open tennis tournament against Australias Ashleigh Barty in three sets, 3-6, 6-3, 6-4, at the Roland Garros stadium in Paris, France, on Thursday. SEE TENNIS, 6Whats Jimbo Fishers legacy ? By MATT BAKERTampa Bay TimesDESTIN „ Jimbo Fisher's return to the state could have been a cause for reflection. Texas A&M's new coach was here for the SEC's spring meetings at the Hilton Sandestin, 150 miles west of the campus that made him one of four active coaches with national championships. His white and maroon shirt didn't look too different from the white and garnet he wore during eight seasons as Florida State's head coach. But Fisher wasn't in the mood for thinking about his legacy. "I don't believe you think about that," Fisher said. "I don't think you worry about what people think of you, because if you worry about what people think of you, you're not doing what you think is right all the time." If Fisher wasn't thinking about the past, his time in Tallahassee will have to speak for itself. How should he be remembered at FSU? "He brought us a lot of joy and excitement for most of his time in Tallahassee, and I think most of us are grateful for that," FSU fan Robert Webster said. "However, I'll also remember the terrible manner in which he handled his departure." Six months after that dramatic departure, the two are still tied together „ the championship highs and the bitter end. Fisher inherited a program that had fallen behind off the field (in facilities) and on it. A program that won at least 10 games in 14 consecutive seasons during Bobby Bowden's prime went six in a row without hitting that mark. Fisher changed that. All eight of his recruiting classes were ranked in the top 12 nationally, leading to six top-20 finishes, three ACC titles, the 2013 national championship and the highest winning percentage in league history. His fixation on facilities helped send him to College Station, but it also brought FSU into college football's arms race with an indoor practice facility, a player's lounge, a new locker room and major upgrades to Doak Campbell Stadium. Willie Taggart should thank him for all of that. Beyond the victories and facilities, Fisher successfully replaced a legend in a way few others have done, in any sport. Consider four of Bowden's peers: Steve Spurrier, Joe Paterno, Tom Osborne and Phillip Fulmer. COLLEGE FOOTBALL: FSU MLB: RaysYou cant argue with Rays successBy MARC TOPKINTampa Bay TimesOAKLAND, Calif. „ The team that took the field Wednesday night for the Rays was different from the one that walked off celebrating a win Tuesday. Which was altered from the one that played Sunday at the Trop. Which had a slightly tweaked look than the squad that was in uniform Saturday. Which was considerably changed from the group that had assembled Friday, before the latest big trade that sent Alex Colome and Denard Span to Seattle. In two months, this already has been a Rays season of a lot of things. Most notably, the innovation „ or, as some prefer, the idiocy „ of two radical and somewhat revolutionary pitching plans. First, to use only four „ then, by necessity, three, and even, for a while, two „ starters mixed with a crew of multi-inning relievers to cover the other games. Then, further pushing boundaries and tweaking traditionalists, using a reliever as the game "opener" to get three-six outs before turning to a young starter in relief, which they will do again Thursday. SEE RAYS, 2MONICA HERNDON | TIMES FILETexas A&Ms new coach Jimbo Fisher says he doenst think much about his legacy as coach of FSU for eight years. SEE FISHER, 3By MATT BAKERTampa Bay TimesDESTIN „ There are obvious reasons why the recently announced three-game series between Florida and USF makes sense for the Bulls. USF gets to play a bigname, in-state Power Five opponent that will boost its resume, bring a huge crowd to Raymond James Stadium in 2023 and net $750,000 for trips to Gainesville in 2022 and 2025. But why did the Gators want to play the Bulls? "It's a fun game for the state of Florida," Florida coach Dan Mullen said during the SEC's spring meetings at the Hilton Sandestin. "The opportunity to play in an NFL stadium is huge. And a lot of our players are local guys that live within a five-hour radius of us. Their parents are going to get to come to a fun road game." Gators athletic director Scott Stricklin and executive associate athletic director Laird Veatch had already been kicking around the idea of playing the Bulls when they got a call from USF. From there, it was just a matter of figuring out the details.COLLEGE FOOTBALL: USFWhy Dan Mullen wanted Gators Bulls series SEE USF, 3By Marc TopkinTampa Bay TimesOAKLAND, Calif. … The Rays went quietly Thursday afternoon. Their five-game winning streak and chance for a series sweep of the As ended with a 7-3 loss that was relatively simple to explain: The As hit Rays starting reliever Ryne Stanek, relieving starter Ryan Yarbrough and Vidal Nuno, and the MLB: RaysRays streak ends with a dud SEE EOVALDI, 2FLORIDA TURNS TO BILLY D FOR HELPFormer Gators basketball coach Billy Donovan talks to Florida players. Page 3AP PHOTO Not much went right for Rays lefty Ryan Yarbrough on Thursday.

PAGE 26

Page 2 SP www.yoursun.com Friday, June 1, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 31N ........................... 9-9 May 31D ........................... 7-1 May 30N ........................... 5-8 May 30D ........................... 9-8 May 29N ........................... 0-5 May 29D ........................... 2-0 D-Day, N-NightPICK 3May 31N ........................ 4-4-9 May 31D ........................ 2-8-1 May 30N ........................ 3-7-8 May 30D ........................ 9-0-0 May 29N ........................ 0-8-1 May 29D ........................ 5-5-0 D-Day, N-NightPICK 4May 31N ..................... 6-1-2-6 May 31D ..................... 1-6-8-6 May 30N ..................... 1-4-7-9 May 30D ..................... 8-1-6-5 May 29N ..................... 5-1-4-8 May 29D ..................... 8-8-4-6 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 30 1 5-digit winners $187,914.87 291 ... 4-digit winners $55.00 8,733 3-digit winners $18.50CASH FOR LIFEMay 31 ........... 1-28-42-47-55 Cash Ball ............................ 4 May 28 ......... 13-29-31-34-47 Cash Ball ............................ 1 € € € 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 30 0 6-digit winners $3.5 million 9 ... 5-digit winners $7,546.50 583 ... 4-digit winners $90.00POWERBALLMay 30 ......... 17-23-26-46-68 Powerball ......................... 20 May 26 ........... 1-21-31-45-49 Powerball ......................... 21 € € € PAYOFF FOR May 30 0 ..... 5 of 5 + PB $306 Million 0 .................. 5 of 5 $1 Million 0 ............ 4 of 5 + PB $50,000 20 ........................ 4 of 5 $100 ESTIMATED JACKPOT $74 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 TVAUTO RACING 11:30 a.m. FS2 „ NASCAR, Monster Energy Cup Series, Pocono 400, practice, at Long Pond, Pa. 1 p.m. FS2 „ NASCAR, X“ nity Series, Pocono Green 250, practice, at Long Pond, Pa. 3 p.m. FS1 „ NASCAR, X“ nity Series, Pocono Green 250, “ nal practice, at Long Pond, Pa. 4 p.m. FS2 „ NASCAR, Monster Energy Cup Series, Pocono 400, qualifying, at Long Pond, Pa. 5:30 p.m. FS2 „ ARCA Series, General Tire AnywhereIsPossible 200, at Long Pond, Pa. COLLEGE BASEBALL Noon ESPNU „ NCAA Tournament, Tallahassee, Fla. Regional, Oklahoma vs. Mississippi St. 2 p.m. ESPN2 „ NCAA Tournament, Greenville, N.C. Regional, Ohio St. vs. South Carolina 4 p.m. ESPNU „ NCAA Tournament, Corvallis, Ore. Regional, San Diego St. vs. LSU 5 p.m. ESPN2 „ NCAA Tournament, Austin, Texas Regional, Texas A&M vs. Indiana 7 p.m. ESPNU „ NCAA Tournament, Tallahassee, Fla. Regional, Samford vs. Florida St. 10 p.m. ESPN2 „ NCAA Tournament, Stanford, Calif. Regional, Wright St. vs. Stanford ESPNU „ NCAA Tournament, Corvallis, Ore. Regional, Northwestern St. vs. Oregon St. COLLEGE SOFTBALL 7 p.m. ESPN „ NCAA World Series, Game 5, Oregon-Arizona St. winner vs. Oklahoma-Washington winner, at Oklahoma City 9:30 p.m. ESPN „ NCAA World Series, Game 6, Florida-Georgia winner vs. UCLA-Florida St. winner, at Oklahoma City GOLF 2:30 p.m. GOLF „ PGA Tour, The Memorial Tournament, second round, at Dublin, Ohio 3 p.m. FS1 „ USGA, U.S. Womens Open, second round, at Shoal Creek, Ala. MLB BASEBALL 8 p.m. MLB „ Regional coverage, Boston at Houston OR L.A. Dodgers at Colorado (8:30 p.m.) MIXED MARTIAL ARTS 8 p.m. FS1 „ UFC Fight Night, prelims, at Utica, N.Y. 10 p.m. FS1 „ UFC Fight Night, Jimmie Rivera vs. Marlon Moraes, at Utica, N.Y. WNBA BASKETBALL 8 p.m. ESPN2 „ Phoenix at MinnesotaRays could barely touch As starter Daniel Mengden, at least not until the ninth. Stanek allowed a leadoff double and a one-out walk in the second inning, and Yarbrough turned that into two runs when he gave up a two-out double to Steven Piscotty. An ensuing single by Mark Canha made it 3-0. Yarbrough settled in from there, but then allowed a pair of homers in the seventh a batter apart to Matt Olson and Matt Chapman. And then Vidal Nuno joined the home run club, allowing a two-run blast in the eighth to ex-Ray Matt Joyce. The Rays managed just three hits through the first eight innings before rapping three to open the ninth against Mengden, who fell just short of posting back to back shutouts, and saw his scoreless streak end at 25 innings. Joey Wendle had three hits for the Rays (28-27), including one in the ninth to join C.J. Cron on base and then to score on a double by Wilson Ramos. The Rays got a third run when Christian Arroyo singled in Ramos. The Rays left after the game for Seattle, where they open a three-game series against the Mariners on Friday. Sergio Romo is expected to be the game opener ahead of Austin Pruitt, with Mike Leake starting for Seattle. Also, of some accomplishment. From the horrid beginnings of a 1-8 and 4-13 start and a slew of injuries that sidelined five top position players and two of those four starters, the Rays battled their way back from what seemed a lost cause to a winning record, going into play Wednesday on a 23-13 roll and 27-26 overall. But, as much as anything, a time of change. From the end of last season to the start of spring training. From the first day in Port Charlotte to the final day escape. From opening day to May Day. Week to week, and even day to day, theres somebody coming or going. Travel director Chris Westmoreland has to be in the running at this point for team MVP. The Rays have used 37 players, with Nathan Eovaldi on Wednesday becoming their majorsmost-matching 23rd pitcher and 11th starter. Of the 25 players active for the game, only 18 were on the o p enin g da y roster. More stunning, only six „ SIX! „ were on the active roster at this time last year. Sure, four regularsŽ were on the disabled list last May 30. Five of the current 25 were elsewhere in the majors. And the other 10? All somewhere in the minors. That tells us a couple of things about this group. One, that to this point they have remained focused even with the clubhouse door revolving and the computers whirring to find the next supposed edge. Are there occasional eye rolls over front-office ideas or player moves? Absolutely. But not enough to cause too much negativity or any disruption, which is a credit to manager Kevin Cash and his staff. Another, that they have bonded as a group without much pedigree, seemingly determined to prove the sum greater than the parts. Only five of the 25 have been All-Stars (and just two, Chris Archer and Carlos Gomez, more than once). Six are considered rookies. More than half have yet to spend a full season in the majors. But, for some reason, it works. Because of, or in spite of. Criticize the front office for collecting so many lesser-knowns or pasttheir-primes, but credit it for choosing players who seem to have something to prove. And credit Cash and Co. for keeping them playing for the team rather than themselves. These first two months of the season I have really enjoyed the clubhouse atmosphere, said first baseman Brad Miller, who in this third season is one of the most tenured Rays. Not sa y in g I havent in the past, but we really do have a bunch of guys with not a lot of ego but a lot of drive. Thats kind of how I sum it up. We have a lot of really good players that maybe for some reason or another werent the guys wherever they were coming up. Or maybe they have stubbed their toes a couple times. But I think we have a group of guys that are really hungry and dont care about the perception of our organization or the perception of what were doing, and we just kind of keep p lu gg in g alon g . STREAKFrom Page 1RAYSFrom Page 1 By RONALD BLUMAssociated PressNEW YORK „ Major league teams spent a record $289 million on players picked in last years amateur draft, an increase of 7.2 percent from 2016. After an initial drop when restraints began in 2012, spending has climbed gradually. For the sixth straight year, no team exceeded its signing bonus pool by more than 5 percent „ the level that triggers the loss of a first-round draft pick the following June. Spending dropped from $234 million in 2011 to $223 million in 2012, the first year in which teams were assigned signing bonus pools. The total fell to $221 million in 2013, and then climbed to $224 million in 2014, $249 million in 2015 and $269 million in 2016, according to figures compiled by Major League Baseball. Twenty-one of the 30 teams exceeded their signing bonus pools, including five who went exactly 5 percent over: Atlanta, the Los Angeles Dodgers, Milwaukee, Tampa Bay and Toronto. Four more teams went 4.9 percent over: Boston, Detroit, Kansas City and the Los Angeles Angels. Clubs incurred $5,046,000 in tax, led by Oakland ($407,325), Milwaukee ($390,900), Tampa Bay ($389,400), San Diego ($386,775) and Atlanta ($368,175). Teams exceeding their signing bonus pools by up to 5 percent pay a 75 percent tax on the overage, and the loss of a first-round pick is the additional penalty for going 5 to 10 percent above. For going 10-15 percent over, the penalty is a 100 percent tax on the overage and the loss of firstand second-round picks. Above 15 percent, the penalty is a 100 percent tax and the loss of first-round picks in the next two drafts. Baseballs labor contract assigns a slot value to all picks in the first 10 rounds, with the amount increasing each year at the rate industry revenue grew in the most recent calendar year. A teams pool is the total of its slots. For this years draft, which starts Monday, the top pick is assigned $8,096,300 and the 30th selection of the first round is $2,275,800. If a team fails to sign a player, the amount of that slot is deducted from its pool. For the 11th through 40th rounds, the amounts of bonuses exceeding $125,000 per pick are added to a teams total for calculating the tax. Kansas City has the highest pool in 2018 at $12,781,900, followed by Tampa Bay ($12,415,600) and Detroit ($12,414,800). The Los Angeles Dodgers have the lowest at $5,288,200, with World Series champion Houston just above at $5,492,900. Detroit picks first, followed by San Francisco, Philadelphia and the Chicago White Sox.MLB: DraftTeams spent record $289M on draft picksAP PHOTOOakland Athletics designated hitter Khris Davis (2) scores from second during the second inning of a baseball game against the Tampa Bay Rays on Thursday in Oakland, Calif. By Stephen WhynoThe Associated PressWASHINGTON „ The sight of Evgeny Kuznetsov clutching his left arm and leaving the ice after a hit from Brayden McNabb isnt as big a threat to the Washington Capitals title hopes as it might seem. Not after the Capitals withstood three games without Nicklas Backstrom. Not after they missed Kuznetsov for most of Game 2 of the Stanley Cup Final and still beat the Vegas Golden Knights to tie the series. Theyd love to have their leading scorer in the lineup Saturday night in Washington, but with superstar captain Alex Ovechkin and several top players producing and filling the void, the Capitals are built to handle life without Kuznetsov if it comes to that. Weve had some guys been out here and there these playoffs,Ž Backstrom said. Its hard to replace Kuznetsov the way hes been playing, but if thats the case it is what it is and we just have to have other guys step up.Ž Coach Barry Trotz provided no update on Kuznetsov on Thursday other than to say the Russian center is day to day. The team practices again Friday. It didnt look very good for Kuznetsov when he went down the tunnel in the first period Wednesday night and didnt return. But Ovechkin scored his first career Stanley Cup Final goal on the power play, and Lars Eller, bumped up the lineup to fill in for Kuznetsov, had a goal and two assists. No one player can make up for the potential loss of Kuznetsov, who has 11 goals and 14 assists in 21 playoff games, though Washingtons depth down the middle looks solid with Backstrom, Eller, Jay Beagle and, if need be, Chandler Stephenson. NHL: Stanley Cup FinalKuznetsovs status unclearWashington center Evgeny Kuznetsov, right, winces as he is checked by Vegas Golden Knights defenseman Brayden McNabb during the first period in Game 2, Wednesday in Las Vegas. [ROSS D. FRANKLIN/THE ASSOCIATED PRESS] Staff reportsNathaniel Lowe's 10th home run of the year in the 4th inning, accounted for the only Stone Crabs Run Thursday night, in their 3-1 loss to the Palm Beach Cardinals at Roger Dean Chevrolet Stadium. A strong pitching performance from starter Brandon Lawson, saw him strike out six, while allowing three runs on six hits in seven innings of work. BASEBALL: Stone CrabsStone Crabs fall to Cardinals

PAGE 27

The Sun / Friday, June 1, 2018 www.yoursun.com SP Page 3The men who immediately replaced them went a combined 103-48 (.682 winning percentage) with three top-10 finishes. Despite high-profile upset losses to Georgia Tech, Louisville and North Carolina State, Fisher still finished 83-23 (.783) with four top-10 seasons. Fisher was also one of the rare success stories of the coach-in-waiting philosophy. Dana Holgorsen has never finished higher than 17th in seven seasons at West Virginia. Will Muschamp never even became the head coach at Texas „ although Florida fans probably wish he had. The odds of a firsttime head coach thriving under those circumstances seem low. Somehow, Fisher did it. He was probably never going to top Bowden, the folksy legend who built the program into a national power. But FSU fans could have made room for him, the way Alabama fans revere Nick Saban alongside Bear Bryant. "He could've left a legend," Webster said, "and instead he left a bad taste in almost everyone's mouth." The bad taste came after years of flirting with other programs, when Fisher finally bolted for Texas A&M with one game left in FSU's lost season. Before he took the Aggies' 10-year, $75 million contract, he snapped at a fan, upset boosters with more facilities requests and led a team that woefully underachieved in a year that began with championship expectations and ended in a trip to Shreveport. He became the first coach in four decades to leave a school where he won a title for another college job. That's all part of Fisher's legacy, too, along with the Heisman Trophy, crystal ball and College Football Playoff appearance. Maybe the hurt feelings over his exit will eventually become a footnote to one of the most successful coaching stints in state history. FSU fans like Chris Beltz aren't ready for that. "Really glad he was here," Beltz said, "and also glad he has moved on." UF administrators liked the financial aspect of the series. Payouts for nonconference games are approaching $2 million, which Stricklin calls "out of control." The USF series will cost a fraction of that while adding an attractive road game. "That's one of the reasons the USF game, series, was so attractive to us, is to allow us to kind of control those costs," Stricklin said. Playing at Raymond James Stadium could be a recruiting benefit for the Gators. They'll get to show off their brand in a hotbed that produced two of their top 2018 prospects (Cambridge Christian offensive lineman Richard Gouraige and Calvary Christian athlete Amari Burney). Considering how formidable rival Florida State could become in the Tampa Bay area under new coach Willie Taggart, a local game in Tampa doesn't sound like a bad idea for recruiting. But Mullen said that wasn't really a thought in the scheduling process. It was more about getting the kind of in-state games he wants, plus the chance to play one of the nation's top Group of Five teams. "That's what it is," Mullen said of Charlie Strong's USF program. "Charlie's doing a great job."FISHERFrom Page 1USFFrom Page 1He couldve left a legend, and instead he left a bad taste in almost everyones mouth.ŽFSU fan Robert Webster By RALPH D. RUSSOAssociated PressThe NCAA is about two weeks away from finally making some substantial reforms to transfer rules. The changes will not be quite as extensive as some had hoped and the work is not complete, but considering previous failed attempts, getting anything accomplished on transfers can be counted as a success. The NCAAs transfer working group, led by South Dakota athletic director Justin Sell, will reconvene in Indianapolis on June 11 and plans to present a proposal to the Division I Council that will end the practice of schools and coaches blocking an athlete from transferring or dictating where an athlete can go. The change to a notification model from a permission model is likely to pass that week, Sell said. Weve got nothing but really positive feedback across the board,Ž Sell told The Associated Press on Thursday. Im assuming thats going to go through very easily and smoothly.Ž Currently, an athlete must ask a coach for permission to contact other schools when choosing to transfer. A school interested in recruiting a transferring player also must ask the athletes current school for permission to recruit the athlete. Without permission from the athletes original school, the athlete cannot get financial aid from another school. The new model would free athletes to be contacted when they notify their current coaches. The athletes names would go into a database created and managed by the NCAA, alerting schools of who can be recruited. The changes will come with stricter tampering rules to help appease coaches who worry illegal recruiting could rise. Sells group has been working on transfer reform since last year. The NCAA has had several committees take a crack at transfer rules in recent years, but this is the first to come up with something substantive „ if not comprehensive. We arent going to get as far down the path on transfers as I think most people hoped we would,Ž Big 12 Commissioner Bob Bowlsby said this week during the conferences meetings in Dallas. But the permission to transfer is gone, we think it will be gone, and the notification of transfers coming in. What that does at a practical level is it switches the control from the coach or the institution to the student-athlete. We think thats the right way to go.Ž Much of the talk about transfers focuses on the so-called year-inresidence, the one year a player in the most high profile sports such as football and basketball must sit out after switching schools. There was talk of easing that restriction, which doesnt exist in most NCAA sports. Golfers, tennis players and other athletes in traditionally nonrevenue sports can transfer one time without sitting out. NCAA: TransfersAs leagues debate rules, NCAA moves toward reform By MARK LONGAssociated PressGAINESVILLE „ With his baseball program mired in its worst slump in five years, Florida coach Kevin OSullivan wanted a different voice to talk to his players. Thumbing through his phone, one name stood out: Former Gators basketball coach Billy Donovan. Donovan happened to be in town, too, so OSullivan lined up the high-profile guest to speak to the team Wednesday. The Oklahoma City Thunder coach delivered a clear message about dealing with adversity. Donovan used an example from his time in Gainesville, when the defending national champion Gators dropped three of four down the stretch in 2007 „ all by double digits „ and then regrouped in the postseason by winning 10 straight and the second of back-to-back titles. I thought there were a lot of similarities,Ž OSullivan said. I think he was really helpful.Ž OSullivans team is hoping for the same sort of turnaround that Donovan experienced. The topseeded and defending national champion Gators (42-17) begin regional play Friday having lost six of their last seven, all since clinching the Southeastern Conferences regularseason title. OSullivan figures its human nature to have a letdown, especially during a pressure-packed season, but hes hoping to avoid a total collapse. Florida opens against Ivy League champion Columbia (2028), one of two teams in the tournament with a losing record. Jacksonville (39-19) and Florida Atlantic (40-17) round out the four-team regional. But the Gators will garner most of the attention, and for good reason. Ace Brady Singer, expected to be a top-five pick in next weeks MLB draft, is scheduled to return Saturday after missing two weeks with a strained left hamstring. All-SEC catcher JJ Schwarz, a senior and the teams sole captain, remains sidelined with a broken bone in his right hand. And SEC Player of the Year Jonathan India is in a slump, hitting .190 with two RBIs over the last six games. The usually surehanded third baseman also had made five errors in the last four outings. Basically a clean slate,Ž said India, also projected to be a first-round selection. Just forget about the past and play like its a new season, start over. ... We didnt really battle much adversity this year, so every team is going to go through it at one point. Were going through it now. Its just the cards weve been dealt. Weve got to get that focus back and play like we did at the beginning of the year.ŽNFL: BucFlorida turns to Billy D for help before NCAA regional play AP PHOTOFlorida head coach Kevin OSullivan, foreground, watches from the dugout June 12, 2017, during a game against Wake Forest, in Gainesville. By Eric OlsonThe Associated PressOMAHA, Neb. „ The NCAA baseball tournament opens Friday with play in 16 regionals. Regional winners advance to super regionals next week, and the final eight go to the College World Series in Omaha beginning June 16. Some of the top story lines:REGAL IN REGIONALSNo one in the 64-team field has had more success in recent regionals than Louisville. The Cardinals must travel to Lubbock, Texas, as a No. 2 regional seed, so well see if they can keep it up. Theyve hosted regionals each of the last five years and have gone 15-0. Their five straight appearances in super regionals mark the longest active streak. Four other teams have won three straight regionals. Texas A&M is 9-0 over the stretch, all at home, but must go to Austin this week. Florida State is 10-1, and Florida and LSU are 9-1, all at home. FSU and Florida State are at home again this week and LSU plays in Corvallis, Oregon. North Carolina State, on the other hand, has lost regional finals each of the last three years.WHOS HOTStetson is a host for the first time and owns the nations longest active winning streak at 15 games. The Hatters havent lost since April 22 against NJIT. Other notable current streaks are Minnesota (nine straight) and Wright State and Canisius (eight each). Wright State has won 15 of 17, Missouri State 12 of 13, Coastal Carolina and Florida State 11 of 12 and Saint Louis nine of 10. WHOS NOTNo team is colder than Oklahoma State, which was in first place in the Big 12 after sweeping rival Oklahoma in late April. Since then the Cowboys have lost 10 of 12, including the last six. Defending national champion Florida has lost six of seven and Ohio State has dropped six of 10.FEELING A DRAFTNineteen of D1Baseball. coms projected firstround picks in the Major League Baseball draft are in the tournament. Some of the top prospects are Auburn pitcher and possible No. 1 overall pick Casey Mize Florida third baseman Jonathan India, Oregon State second baseman Nick Madrigal; pitchers Brady Singer and Jackson Kowar of Florida, Ryan Rolison of Mississippi, Shane McClanahan of South Florida and Logan Gilbert of Stetson; and outfielders Trevor Larnach of Oregon State, Jameson Hannah of Dallas Baptist and Steele Walker of Oklahoma.BRINGING THE METALDallas Baptist senior right fielder and leadoff man Devlin Granberg has the highest batting average in the tournament. At .426, hes on his way to winning a second straight Missouri Valley Conference batting title. Other .400 hitters are Tennessee Techs Kevin Strohschein (.406), East Carolinas Bryant Packard (.403), Tennessee Techs Chris Chambers (.400) and Southern Mississippis Luke Reynolds (.400).MAKING THEIR PITCHThe top six ERA teams in the nation are in regionals: Stetson (2.58), Stanford (2.85), UCLA (2.94), St. Johns (2.95), Indiana (2.95) and Gonzaga (2.96). Nick Sandlin of Southern Miss brings in a 1.13 ERA, Oregon States Luke Heimlich has 14 wins against one loss and USFs McClanahan averages 14.76 strikeouts per nine innings „ all nation-leading numbers. MARTINS YEAR?Florida State is making its 41st straight appearance, and Mike Martin has been head coach for 39 of them. With each one comes the question: Will this be the year Martin and the Seminoles win their first national championship? Martin, 74, became the NCAAs all-time wins leader on May 5, and the Seminoles are hot after sweeping through the ACC Tournament. But the path to Omaha is treacherous. The No. 2 seed in the Tallahassee Regional, Mississippi State, has had a knack for knocking off heavyweights. If seeds hold, the Seminoles would host a super regional against a Clemson team they split four games with in the ACC.Louisville hitting road after going 15-0 in last 5 regionalsCOLLEGE BASEBALL: NCAA TournamentLouisville, others look to end up in Omaha By JOHN MARSHALLAssociated PressTUCSON, Ariz. „ Arizona went through one of the programs most tumultuous seasons in 2017-18. The Wildcats were ensnared in an FBI probe into recruiting before the season started, had a key player go down for a long stretch and were linked to the federal probe a second time late in the year. Arizona still managed to win the Pac-12 tournament but the culmination of setbacks and distractions took a toll on the Wildcats once the NCAA Tournament started, leading to a surprising first-round exit. Three players from that team were lost to graduation and three more are headed to the NBA, leaving the Wildcats with plenty of work to do this offseason if theyre going to remain among college basketballs elite. Coming through this period of time isnt always easy, but coming out on the other side, becoming bigger, stronger and better than ever, learning things and building our program. Thats what you talk about,Ž Arizona coach Sean Miller said Thursday. Arizonas last season hit a snag before it started. Assistant coach Emanuel Richardson was among 10 people arrested in September in a federal probe into shady recruiting practices, casting a dark cloud over the Wildcats. Then Rawle Alkins broke his foot during preseason workouts and missed the first nine games. After an ugly trip to the Bahamas, the Wildcats pulled together and started winning games, remaining in the AP Top 25 most of the season. Another bombshell dropped just before the Pac-12 tournament, when reports surfaced that Miller had been caught on an FBI wiretap discussing a $100,000 payment to lure a recruit to the school. Miller denied the report, kept his job and Arizona marched through the conference tournament, looking like one of the nations top teams headed into the NCAA Tournament. Instead, the Wildcats stumbled in Boise, Idaho, succumbing to a barrage of baskets by Buffalo to lose in the first round. The totality of the season, beginning in the fall and getting to the Pac-12 Tournament took a toll on all of us,Ž Miller said. COLLEGE BASKETBALL: ArizonaArizona has plenty of o season work

PAGE 28

Page 4 SP www.yoursun.com Friday, June 1, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston3917.696„„8-2W-320-819-9 NewYork3517.6732„6-4W-222-913-8 TampaBay2827.5091056-4L-111-1317-14 Toronto2531.4461483-7L-312-1713-14 Baltimore1739.30422163-7L-510-167-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2925.537„„7-3W-518-1111-14 Detroit2630.464476-4W-217-129-18 Minnesota2229.431594-6L-211-1211-17 KansasCity2036.35710136-4W-29-1911-17 Chicago1637.30212163-7L-48-188-19 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3522.614„„6-4L-216-1119-11 Seattle3322.6001„7-3L-216-1217-10 LosAngeles3027.526544-6L-212-1718-10 Oakland2928.509654-6W-115-1514-13 Texas2434.41411106-4W-211-1913-15 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3323.589„„5-5W-114-1119-12 Washington3223.582„8-2L-112-1420-9 Philadelphia3123.5741„5-5W-119-912-14 NewYork2727.500543-7L-112-1415-13 Miami2035.36412113-7L-210-1810-17 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Milwaukee3621.632„„8-2W-118-1118-10 Chicago3023.56646-4W-115-1115-12 St.Louis2924.547515-5L-115-1114-13 Pittsburgh2926.527623-7W-117-1312-13 Cincinnati2037.35116124-6W-19-1911-18 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Colorado3026.536„„5-5L-111-1319-13 Arizona2827.509133-7L-116-1312-14 LosAngeles2630.464466-4L-114-1712-13 SanFrancisco2630.464464-6W-114-1012-20 SanDiego2433.421685-5W-213-1911-14 MAJORLEAGUEBASEBALL T IGERS6,ANGELS2LOSANGELESABRHBIBBSOAVG. Kinsler2b413000.217 T routdh401102.302 Uptonlf400002.237 Pujols1b400000.251 S immonsss402000.337 Marte3b400000.250 Y oungcf400002.150 Calhounrf300001.145 a-Valbuenaph000010.241 Bricenoc412101.444 T OTALS3528218 DETROITABRHBIBBSOAVG. Goodrumrf401111.252 Castellanosdh513001.332 Candelario3b211100.275 Machado2b201000.209 McCannc400000.259 Hicks1b411101.277 J onescf310000.229 Rodriguez2b-3b412001.500 Reyeslf413301.200 Kozmass300011.175 T OTALS35612626 LOSANGELES000010010„280 DETROIT50000100X„6121 a-pinchhitforCalhouninthe9th. E„Hicks(4).LOB„LosAngeles7,Detroit9. 2B„Kinsler(10),Goodrum(9),Castellanos (18),Candelario(13),Reyes(1),Machado (11).3B„Reyes(2).HR„Briceno(2),off Carpenter.RBIs„Trout(36),Briceno(3), Goodrum(15),Candelario(22),Hicks(18), Reyes3(4).SB„Reyes(3). DP„LosAngeles1(Simmons,Kinsler, Pujols);Detroit1(Machado,Kozma,Hicks). LOSANGELESIPHRERBBSONPERA Heaney,L,2-458 551394 3.66 Ramirez23 110120 3.34 A nderson11 001222 3.24 DETROITIPHRERBBSONPERA Carpenter45 110369 6.39 Saupold,W,3-120 000130 2.42 Coleman10 000210 1.50 J imenez12 110017 2.63 Greene11 001221 3.76 Carpenterpitchedto1batterinthe5th. HBP„Heaney2(Jones,Candelario). T „3:09.A„24,696(41,297). A THLETICS7,RAYS3 T AMPABAYABRHBIBBSOAVG. S mithcf400000.279 Crondh311010.270 W endle2b413001.295 Ramosc311210.313 Robertsonss400002.260 Miller1b301011.245 Refsnyderlf400002.194 A rroyo3b401101.310 Fieldrf400000.253 T OTALS3337337 OAKLANDABRHBIBBSOAVG. J oycelf511202.199 Lowrie2b500002.299 Olson1b411101.236 Davisdh311011.237 Chapman3b411100.228 Pinderss211020.252 Maxwellc400001.154 Piscottyrf321211.227 Canhacf301111.231 T OTALS3377759 T AMPABAY000000003„372 OAKLAND03000022X„770 E„Smith(5),Arroyo(1).LOB„TampaBay 6,Oakland7.2B„Ramos(7),Arroyo(2), Davis(10),Piscotty(12).HR„Olson(9),off Y arbroughChapman(9),offYarbrough Joyce(7),offNuno.RBIs„Ramos2(28), A rroyo(4),Joyce2(12),Olson(21), Chapman(23),Piscotty2(19),Canha(20). Runnersleftinscoringposition„Tampa Bay3(Miller,Field2)Oakland4(Joyce, Chapman,Maxwell2).RISP„TampaBay2 f or8Oakland2for9. Runnersmovedup„Maxwell.GIDP„Ramos. DP„Oakland1(Pinder,Lowrie,Olson). T AMPABAYIPHRERBBSONPERA S tanek,L,1-11.11 221025 4.66 Y arbrough5.25 3339100 3.38 Nuno11 221017 3.00 OAKLANDIPHRERBBSONPERA Mngden,W,6-486 3325102 2.91 Lucas.21 001218 2.89 T reinen,S,13-15.10 000010.99 Mengdenpitchedto3battersinthe9th. Inheritedrunners-scored„Yarbrough2-2, Lucas1-1,Treinen2-0.WP„Mengden. Umpires„Home,CarlosTorresFirst,Paul NauertSecond,LanceBarksdaleThird,Scott Barry. T „2:37.A„12,070(46,765).PHILLIES2,DODGERS1PHILADELPHIAABRHBIBBSOAVG. C.Hernandez2b401002.268 A ltherrrf400002.190 Herreracf400001.313 S antana1b400001.216 Franco3b310011.257 W illiamslf302000.241 Kingeryss311001.220 A lfaroc302201.265 Nolap200002.045 b-Valentinph100001.143 Dominguezp000000--T OTALS31262112 LOSANGELESABRHBIBBSOAVG. Pedersonlf400002.246 Muncy1b300011.245 T urner3b400000.255 Grandalc400001.255 Bellingercf300001.232 Puigrf311000.227 V alera2b300001.083 K.Hernandezss301100.220 Kershawp100001.188 a-Taylorph100001.241 Baezp000000.000 Fieldsp000000--Cingranip000000--c-Kempph100001.343 Jansenp000000--TOTALS3012119 PHILADELPHIA010000100„261 LOSANGELES000010000„120 a-struckoutforKershawinthe5th.b-struck outforNolainthe8th.c-struckoutfor Cingraniinthe8th. E„Kingery(5).LOB„Philadelphia3,Los Angeles3.2B„Alfaro(7),Puig(7).RBIs„ Alfaro2(13),K.Hernandez(17). Runnersleftinscoringposition„ Philadelphia2(Nola2)LosAngeles1 (Grandal).RISP„Philadelphia1for3Los Angeles1for4. Runnersmovedup„Valera.GIDP„Altherr. DP„LosAngeles1(K.Hernandez,Valera, Muncy). PHILADELPHIAIPHRERBBSONPERA Nola,W,7-27211171112.18 Dminguez,S,2-2200002230.00 LOSANGELESIPHRERBBSONPERA Kershaw54 111562 2.76 Baez10 000317 3.51 Fields,L,2-212 110014 2.36 Cingrani10 000313 5.31 Jansen10 000112 2.55 WP„Nola,Kershaw. Umpires„Home,WillLittleFirst,Ted BarrettSecond,KerwinDanleyThird,Tom Woodring. T„2:40.A„40,986(56,000).BRAVES4,NATIONALS2WASHINGTONABRHBIBBSOAVG. Turnerss321011.268 Harperrf300011.234 Rendon3b302200.272 Reynolds1b400001.341 Sotolf400001.333 Taylorcf401001.204 Severinoc301000.224 b-Adamsph100001.263 Roarkp200000.091 Collinsp000000--Suerop000000--Difo2b300001.258 TOTALS3025227 ATLANTAABRHBIBBSOAVG. Inciartecf412000.258 Albies2b312110.278 Freeman1b301010.335 Markakisrf211020.333 Flowersc210011.276 Camargo3b400001.221 Tuckerlf301100.263 Bourjoslf100001.115 Swansonss300011.261 Newcombp200101.118 a-Flahertyph100000.274 Winklerp000000.000 Vizcainop000000--TOTALS2847365 WASHINGTON101000000„251 ATLANTA02100010X„470 a-groundedoutforNewcombinthe7th. b-struckoutforSeverinointhe9th. E„Harper(1).LOB„Washington5,Atlanta 7.2B„Rendon(12),Taylor(13),Albies(16), Freeman(14),Markakis(17),Tucker(8). RBIs„Rendon2(17),Albies(35),Tucker (21),Newcomb(1).SB„Turner2(16), Harper(5).CS„Inciarte(6).SF„Rendon. S„Roark. Runnersleftinscoringposition„Washington 4(Soto,Taylor,Difo,Adams)Atlanta5 (Inciarte,Flowers2,Tucker2).RISP„ Washington1for9Atlanta1for8. Runnersmovedup„Harper,Flowers.GIDP„ Freeman,Camargo. DP„Washington2(Reynolds),(Difo,Turner, Reynolds). WASHINGTONIPHRERBBSONPERA Roark,L,2-56.274453983.38 Collins00001040.00 Suero1.100002202.70 ATLANTAIPHRERBBSONPERA Newcomb,W,6-174 222293 2.73 Winkler,H,910 000222 0.77 Vizcaino,S,10-1211 000312 2.28 Collinspitchedto1batterinthe7th. Inheritedrunners-scored„Collins2-0,Suero 3-0.HBP„Roark(Flowers). Umpires„Home,DanBellinoFirst,Tom HallionSecond,AdamHamariThird,Brian Knight. T„2:39.A„22,380(41,149).CUBS5,METS1CHICAGOABRHBIBBSOAVG. Zobrist2b-lf513200.291 Heywardrf502100.262 Bryant3b412010.286 Rizzo1b501001.237 Contrerasc300111.268 Baezss-2b411013.271 Schwarberlf211111.253 Cishekp000000.500 c-LaStellaph101000.344 Russellss100001.263 Happcf-lf400002.237 Duensingp000000.000 Stropp000000.000 Morrowp000000--Quintanap200000.000 b-Almoraph-cf110010.313 TOTALS37511559 NEWYORKABRHBIBBSOAVG. Nimmorf412102.287 Cabrera2b300011.303 J.Bautistalf400002.207 Confortocf301011.242 Mesoracoc400001.221 Bruce1b301011.230 Rosarioss400000.259 Guillorme3b300000.216 Lugop000010.000 Roblesp000000.000 a-Reyesph100000.145 Blevinsp000000.000 Baumannp000000.000 Copelandp000000--d-Gonzalezph100000.261 G.Bautistap000000--TOTALS3014148 CHICAGO000021101„5110 NEWYORK000000010„141 a-poppedoutforRoblesinthe5th.b-walked forQuintanainthe7th.c-singledforCishek inthe8th.d-linedoutforCopelandinthe 8th. E„Conforto(2).LOB„Chicago11,New York6.2B„Zobrist(7),Bryant(17),Baez (10),Nimmo(7).HR„Zobrist(4),off RoblesNimmo(6),offDuensing.RBIs„ Zobrist2(17),Heyward(21),Contreras(21), Schwarber(24),Nimmo(12).SF„Contreras. Runnersleftinscoringposition„Chicago6 (Bryant,Rizzo,Baez2,Happ,Russell)New York3(Conforto2,Rosario).RISP„Chicago 2for9NewYork0for3. Runnersmovedup„Heyward. CHICAGOIPHRERBBSONPERA Quintana,W,6-4630026974.30 Cishek10 000215 1.78 Duensing.21 110015 2.04 Strop,H,410002014 1.52 Morrow,S,13-14.10 000020.98 NEWYORKIPHRERBBSONPERA Lugo43 000360 2.21 Robles,L,2-212 221124 5.02 Blevins12 110117 5.84 Baumann.21 1131 2418.00 Copeland1.11 000222 0.00 G.Bautista12 111118 9.82 Inheritedrunners-scored„Morrow2-0, Copeland3-0.WP„Robles,G.Bautista.PB„ Mesoraco(3). Umpires„Home,BrianGormanFirst,Adrian JohnsonSecond,TrippGibsonThird,Chad Whitson. T„3:02.A_34,458(41,922).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,52; Trout,LosAngeles,47; Springer,Houston,42; Judge,NewYork,41;Lindor, Cleveland,41;Ramirez, Cleveland,39;Segura,Seattle,38;Gardner,NewYork, 37;Benintendi,Boston,36; Martinez,Boston,36. RBI: Martinez,Boston,47; Machado,Baltimore,45; Haniger,Seattle,40;Judge, NewYork,40;Ramirez, Cleveland,40;Lowrie, Oakland,39;Moustakas, KansasCity,39;Benintendi, Boston,38;Davis,Oakland, 38;Betts,Boston,37. HITS: Altuve,Houston,78; Segura,Seattle,74;Castellanos,Detroit,71;Machado, Baltimore,71;Simmons, LosAngeles,69;Jay,Kansas City,67;Lindor,Cleveland,67;Betts,Boston,66; Lowrie,Oakland,66;Martinez,Boston,66. DOUBLES: Pillar,Toronto, 20;Abreu,Chicago,19; Betts,Boston,19;Bregman, Houston,18;Castellanos, Detroit,18;Escobar,Minnesota,18;Andujar,New York,17;Lindor,Cleveland, 17;Ramirez,Cleveland,17; 3tiedat16. TRIPLES: Sanchez,Chicago,6;Benintendi, Boston,5;Profar,Texas, 4;Candelario,Detroit,3; Castellanos,Detroit,3; Chapman,Oakland,3;Hernandez,Toronto,3;Palka, Chicago,3;Smith,Tampa Bay,3;Wendle,TampaBay, 3. 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; 5tiedat12. STOLENBASES: Gordon, Seattle,16;Betts,Boston, 13;Anderson,Chicago,12; Merri“eld,KansasCity,12; Segura,Seattle,12;Trout, LosAngeles,12;Smith, TampaBay,11;DeShields, Texas,10;Garcia,Chicago, 9;Pillar,Toronto,9. PITCHING: Kluber,Cleveland,8-2;Severino,New York,8-1;Happ,Toronto, 7-3;Morton,Houston,7-0; Porcello,Boston,7-2;Snell, TampaBay,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,NewYork,2.31; Snell,TampaBay,2.56; Bauer,Cleveland,2.61; Sale,Boston,2.76;Mengden,Oakland,2.85;Boyd, Detroit,3.00. STRIKEOUTS: Cole,Houston,109;Sale,Boston,104; Verlander,Houston,98; Paxton,Seattle,95;Severino,NewYork,92;Kluber, Cleveland,88;Bauer,Cleveland,86;Morton,Houston, 85;Bundy,Baltimore,83; Happ,Toronto,79. NATIONALLEAGUE RUNS: Albies,Atlanta,49; Blackmon,Colorado,44; Hernandez,Philadelphia, 38;Pham,St.Louis,38; Harper,Washington,37; CTaylor,LosAngeles,37; Cain,Milwaukee,35;Freeman,Atlanta,35;Markakis, Atlanta,34;Yelich,Milwaukee,34. RBI: Baez,Chicago,43; Suarez,Cincinnati,43;Freeman,Atlanta,40;Harper, Washington,40;Story, Colorado,39;Gennett, Cincinnati,38;Markakis, Atlanta,38;Rizzo,Chicago, 37;Shaw,Milwaukee,36; Albies,Atlanta,35. HITS: Markakis,Atlanta,74; Freeman,Atlanta,71;Gennett,Cincinnati,71;Albies, Atlanta,67;Cabrera,New York,63;Herrera,Philadelphia,62;Arenado,Colorado, 60;Castro,Miami,60; Dickerson,Pittsburgh,60;5 tiedat59. DOUBLES: Bryant,Chicago, 17;Hosmer,SanDiego, 17;Markakis,Atlanta, 17;Albies,Atlanta,16; Longoria,SanFrancisco, 16;Cabrera,NewYork,15; Carpenter,St.Louis,15; Dickerson,Pittsburgh,15; McCutchen,SanFrancisco,15;7tiedat14. TRIPLES: Baez,Chicago, 5;Contreras,Chicago,4; KMarte,Arizona,4;SMarte, Pittsburgh,4;Nimmo,New York,4;Story,Colorado,4; CTaylor,LosAngeles,4;10 tiedat3. HOMERUNS: Harper,Washington,18;Albies,Atlanta, 14;Villanueva,SanDiego, 14;Baez,Chicago,13;Shaw, Milwaukee,13;Adams, Washington,12;Blackmon, Colorado,12;4tiedat11. STOLENBASES: Inciarte, Atlanta,18;Turner, Washington,16;MTaylor, Washington,13;Cain, Milwaukee,11;Hernandez, Philadelphia,10;SMarte, Pittsburgh,10;Dyson, Arizona,9;Hamilton, Cincinnati,9;Peraza,Cincinnati,9;Pollock,Arizona, 9. PITCHING: Scherzer, Washington,9-1;Nola, Philadelphia,7-2;Gonzalez, Washington,6-2;Mikolas, St.Louis,6-0;Newcomb, Atlanta,6-1;Quintana, Chicago,6-4;Strasburg, Washington,6-4;Stratton, SanFrancisco,6-3;Wacha, St.Louis,6-1;11tiedat5. ERA: deGrom,NewYork, 1.52;Scherzer,Washington, 1.92;Gonzalez,Washington, 2.10;Arrieta,Philadelphia, 2.16;Nola,Philadelphia, 2.18;Foltynewicz,Atlanta, 2.55;Mikolas,St.Louis, 2.58;Lester,Chicago,2.71; Wacha,St.Louis,2.71;Newcomb,Atlanta,2.73. STRIKEOUTS: Scherzer, Washington,120;Corbin, Arizona,98;deGrom,New York,85;Strasburg,Washington,83;Gray,Colorado, 76;Syndergaard,NewYork, 76;Nola,Philadelphia, 74;Greinke,Arizona,72; Velasquez,Philadelphia,70; 2tiedat69.BOXSCORES ROUNDUP/MATCHUPSTigers6,Angels2: RonnyRodriguez hadamemorablemajorleague debut,hittingsingles,scoringarun andmakingplaysatsecondand thirdbasetohelpDetroittopLos Angeles. Athletics7,Rays3: DanielMengden allowedthreerunsovereightinnings andtheOaklandAthleticsbeatthe TampaBayRaystoavoidafourgamesweep. Braves4,Nationals2: SeanNewcomb pitchedsevenstronginningsfor hissixthstraightwin,leadingthe AtlantaBravesbackinto“rstplace withavictoryovertheWashington Nationals.Inthestartofafour-game seriesbetweenthetopteamsinthe NLEast,theBravessnappedWashingtonssix-gamewinningstreakand reclaimed“rstplacebyahalf-game. Phillies2,Dodgers1: JorgeAlfaro droveintworuns,AaronNola pitchedseveninningsoftwo-hitball andthePhiladelphiaPhilliesbeatthe LosAngelesDodgers2-1Thursday, spoilingClaytonKershaws“rststart inalmostamonth. Cubs5,Mets1: JoseQuintana pitchedsixshutoutinnings,Ben Zobristhitatwo-runhomerandthe ChicagoCubsbeatthebanged-up NewYorkMets5-1onThursdaynigh t intheopenerofafour-gameseries. Chicagoimprovedto2-8atCitiField sincethe2015NLChampionship Series. LATE BostonatHouston ClevelandatMinnesota TexasatSeattle PittsburghatSt.Louis MiamiatSanDiego POSTPONED N.Y.YankeesatBaltimoreTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VS.OPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA CubsChatwood(R)3-44.104-60-00.00.00 NewYorkWheeler(R)7:10p2-45.403-60-00.00.00 WashingtonStrasburg(R)6-43.136-50-00.00.00 AtlantaFoltynewicz(R)7:35p4-32.554-70-00.00.00 PittsburghTaillon(R)2-44.535-60-00.00.00 St.LouisMikolas(R)8:15p6-02.588-20-00.00.00 LosAngelesWood(L)1-43.755-60-00.00.00 ColoradoAnderson(L)8:40p3-14.726-50-00.00.00 MiamiHernandez(R)0-22.501-20-00.00.00 ArizonaBuchholz(R)9:40p0-11.640-20-00.00.00 CincinnatiMahle(R)3-64.765-60-00.00.00 SanDiegoLockett(R)10:10p0-00.000-00-00.00.00 PhiladelphiaPivetta(R)4-33.268-30-00.00.00 SanFran.Stratton(R)10:15p6-34.978-30-00.00.00AMERICANLEAGUE2018TEAM2018VS.OPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkTanaka(R)6-24.558-20-00.00.00 BaltimoreGausman(R)7:05p3-44.314-70-00.00.00 TorontoGarcia(L)2-35.525-40-00.00.00 DetroitHardy(L)7:10p1-02.702-10-00.00.00 BostonSale(L)5-22.767-50-00.00.00 HoustonCole(R)8:10p5-12.059-20-00.00.00 ClevelandCarrasco(R)6-33.986-50-00.00.00 MinnesotaBerrios(R)8:10p5-53.676-50-00.00.00 OaklandMontas(R)1-01.501-00-00.00.00 KansasCityKennedy(R)8:15p1-55.153-80-00.00.00 TexasColon(R)2-23.555-40-00.00.00 LosAngelesBarria(R)10:07p4-12.974-20-00.00.00 TampaBayRomo(R)1-16.332-20-00.00.00 SeattleLeake(R)10:10p5-34.938-30-00.00.00INTERLEAGUE2018TEAM2018VS.OPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA MilwaukeeAnderson(R)4-34.427-30-00.00.00 WhiteSoxSantiago(L)8:10p1-24.871-40-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE1 1925: LouGehrigbattedforPeeWeeWanningerinthe eighthandreplacedWallyPippat“rstbasetostarthis streakof2,130consecutivegames.TheWashingtonSenatorsbeattheNewYorkYankees5-3. 1937: BillDietrichoftheChicagoWhiteSoxpitchedanohitteragainsttheSt.LouisBrownsinan8-0win.WEDNESDAYSGAMES AmericanLeague Boston6,Toronto4 Cleveland9,ChicagoWhiteSox1 N.Y.Yankees5,Houston3 Detroit6,L.A.Angels1 KansasCity11,Minnesota8 TampaBay6,Oakland0 Texas7,Seattle6 NationalLeague Milwaukee3,St.Louis2 Cincinnati7,Arizona4 Pittsburgh2,ChicagoCubs1 N.Y.Mets4,Atlanta1 SanFrancisco7,Colorado4 L.A.Dodgers8,Philadelphia2 SanDiego3,Miami2 Interleague Washington2,Baltimore0 SATURDAYSGAMES AmericanLeague OaklandatKansasCity,2:15p.m. N.Y.YankeesatBaltimore,4:05p.m. ClevelandatMinnesota,4:10p.m. TorontoatDetroit,4:10p.m. BostonatHouston,7:15p.m. TexasatL.A.Angels,9:07p.m. TampaBayatSeattle,10:10p.m. NationalLeague PittsburghatSt.Louis,2:15p.m. WashingtonatAtlanta,4:10p.m. ChicagoCubsatN.Y.Mets,7:15p.m. L.A.DodgersatColorado,7:15p.m. CincinnatiatSanDiego,8:40p.m. PhiladelphiaatSanFrancisco,10:05p.m. MiamiatArizona,10:10p.m. Interleague MilwaukeeatChi.WhiteSox,2:10p.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 SimmonsLAA552053269.337 AltuveHou572333378.335 SeguraSea522223874.333 CastellanosDet532142971.332 MMachadoBal562193071.324 JMartinezBos532053666.322 RamosTB441661852.313 MDuffyTB401611050.311 NATIONALLEAGUE PlayerGABRHPct. KempLAD541691958.343 GennettCin552072871.343 FFreemanAtl562123571.335 MarkakisAtl562223474.333 ArenadoCol511883360.319 AlmoraChC481503147.313 OHerreraPhi531982562.313 BeltSF521913259.309 SMartePit451753254.309 DickersonPit511952460.308 ThrougheveninggamesonMay31

PAGE 29

The Sun / Friday, June 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEll Times EDT North Division W L Pct. GB Daytona (Reds) 27 20 .574 „ Lakeland (Tigers) 27 23 .540 1 Tampa (Yankees) 27 25 .519 2 Florida (Braves) 21 26 .447 6 Clearwater (Phillies) 20 29 .408 8 Dunedin (Blue Jays) 20 30 .400 8 South Division W L Pct. GB Jupiter (Marlins) 33 19 .635 „ Palm Beach (Cardinals) 28 20 .583 3 Bradenton (Pirates) 26 22 .542 5 Charlotte (Rays) 24 25 .490 7 St. Lucie (Mets) 20 25 .444 9 Fort Myers (Twins) 20 29 .408 11 Thursdays Games Lakeland at Tampa, TBD Bradenton at Daytona, cancelled Dunedin at Florida, cancelled Dunedin at Florida, cancelled Tampa 3, Lakeland 0 Bradenton at Daytona, cancelled Palm Beach 3, Charlotte 1 St. Lucie 3, Jupiter 2 Clearwater 5, Fort Myers 1 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. Saturdays Games St. Lucie at Fort Myers, TBD Palm Beach at Jupiter, 5:30 p.m. Fort Myers at St. Lucie, 5:30 p.m. Daytona at Lakeland, 6 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Charlotte at Bradenton, 6:30 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) CLEVELAND VS. GOLDEN STATEThursday: Cleveland at Golden State, late 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 Washington 5 1 .833 „ Connecticut 3 0 1.000 Atlanta 2 2 .500 2 Chicago 2 2 .500 2 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 Minnesota 2 3 .400 2 Dallas 2 3 .400 2 Phoenix 2 3 .400 2 Las Vegas 0 3 .000 3Wednesdays GameWashington 103, Phoenix 95Thursdays GameLas Vegas at Seattle, lateTodays GamesPhoenix at Minnesota, 8 p.m. Connecticut at Chicago, 9 p.m. Washington at Las Vegas, 10:30 p.m.Saturdays GamesNew York at Indiana, 7 p.m. Seattle at Dallas, 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -119 at New York +109 Washington -132 at Atlanta +122 at St. Louis -140 Pittsburgh +130 Los Angeles -130 at Colorado +120 at Arizona -145 Miami +135 at San Diego Off Cincinnati Off Philadelphia -110 at San Fran. +100American LeagueNew York -174 at Baltimore +162 at Detroit -105 Toronto -105 at Houston -125 Boston +115 Cleveland -115 at Minnesota +105 Oakland -115 at Kansas City +105 at Los Angeles -165 Texas +155 at Seattle Off Tampa Bay OffInterleagueMilwaukee -135 at Chicago +125 NATIONAL HOCKEY LEAGUE Stanley Cup FinalSaturdayFAVORITE LINE UNDERDOG LINEat Washington -124 Vegas +114 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Sent LHP Zach Britton to Frederick (Carolina) and SS Luis Sardinas to Norfolk (IL) for rehab assignments. BOSTON RED SOX „ Released 1B Hanley Ramirez. DETROIT TIGERS „ Optioned C Grayson Greiner to Toledo (IL). Selected the contract of 3B Ronny Rodriguez from Toledo. MINNESOTA TWINS „ Placed OF Byron Buxton on the 10-day DL. Optioned RHP Aaron Slegers to Rochester (IL). Recalled RHP Tyler Duffey from Rochester. OAKLAND ATHLETICS „ Optioned RHP Carlos Ramirez to Nashville (PCL). Reinstated DH Khris Davis from the 10-day DL. SEATTLE MARINERS „ Optioned INF Gordon Beckham to Tacoma (PCL). Reinstated INF Dee Gordon from teh 10-day DL. TAMPA BAY RAYS „ Optioned RHP Jaime Schultz to Durham (IL). Reinstated RHP Nathan Eovaldi from the 60-day DL. Transferred RHP Jake Faria to the 60-day DL. Traded C Curt Casali to Cincinnati for cash. TEXAS RANGERS „ Optioned 1B/OF Ryan Rua to Round Rock (PCL). Reinstated 3B Adrian Beltre from the 10-day DL.National LeagueATLANTA BRAVES „ Optioned RHP Matt Wisler to Gwinnett (IL). Selected the contract of Miguel Socolovich from Gwinnett. CINCINNATI REDS „ Optioned C Tony Cruz to Louisville (IL). LOS ANGELES DODGERS „ Optioned SP Pat Venditte to Oklahoma City. Reinstated LHP Clayton Kershaw from the 10-day DL. PHILADELPHIA PHILLIES „ Placed SS Pedro Florimon and OF Rhys Hoskins on the 10-day DL; Hoskins retroactive to Wednesday. Designated RHP Drew Hutchison for assignment. Recalled RHP Mark Leiter Jr. and OF Dylan Cozens from Lehigh Valley (IL). Selected the contract of 3B Mitch Walding from Lehigh Valley. Transferred RHP Jerad Eickhoff to the 60-day DL. ST. LOUIS CARDINALS „ Placed RHP Alex Reyes on the 10-day DL. Optioned OF Tyler ONeill and RHP John Gant to Memphis (PCL). Recalled LHP Austin Gomber, RHP Mike Mayers and 1B Luke Voit from Memphis. Sent RHP Carlos Martinez to Spring“ eld (TL) for a rehab assignment. SAN FRANCISCO GIANTS „ Optioned RHP Derek Law to Sacramento (PCL). WASHINGTON NATIONALS „ Optioned RHP Trevor Gott to Syracuse (IL). Reinstated RHP Ryan Madson from the 10-day DL.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed OL Mason Cole to a four-year contract. CLEVELAND BROWNS „ Announced director of player personnel Chisom Opara, director of college scouting Bobby Vega, college scouting assistant Keegan Leyrer and scouts Zac Bocian, Scott Levin and Patrick Moore will not return next season. Named Steve Malin director of college scouting. Promoted Chris Cooper to vice president of football administration, Brandon Sosna to salary cap analyst and scouting assistant Scott Kaniecki to defensive quality control coach. INDIANAPOLIS COLTS „ Reached an injury settlement with S Michael Cirino.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Named Geoff Ward and Ryan Huska assistant coaches. CHICAGO BLACKHAWKS „ Agreed to terms with F Jacob Nilsson on a one-year contract. DALLAS STARS „ Named Todd Nelson assistant coach. NEW YORK ISLANDERS „ Extended their af“ liation agreement with Worcester (AHL) through the 2019-20 season. ST. LOUIS BLUES „ Signed D Niko Mikkola to a two-year, entry-level contract. TAMPA BAY LIGHTNING „ Fired associate coach Rick Bowness. Agreed to mutually part ways with assistant coach Brad Lauer.American Hockey LeagueAHL „ Agreed to terms with president and chief executive of“ cer David Andrews on a contract extension through June, 2020.MOTORSPORTSNASCAR „ Promoted Gene Stefanyshyn to senior vice president and chief international of“ cer, John Probst to vice president/innovation and racing development, John Bobo to vice president/racing operations and Scott Prime to vice president/strategic development.COLLEGESCONCORDIA (ORE.) „ Named Kat Tarr assistant womens soccer coach. KENNESAW STATE „ Announced the resignation of softball coach Anne DAmour, to take the same position at Virginia Tech. KENTUCKY „ Announced sophomore F PJ Washington withdrew from the NBA draft. LANDER „ Announced the addition of mens wrestling for the 2019-20 academic year. MEMPHIS „ Named Ted Bartels volunteer assistant womens soccer coach. SETON HALL „ Announced sophomore C Ike Obiagu is transferring from Florida State. STANFORD „ Announced graduate F Reid Travis withdrew from the NBA draft and will transfer. SYRACUSE „ Announced junior G Tyus Battle withdrew from the NBA draft. WISCONSIN „ Announced senior F Ethan Happ withdrew from the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) VEGAS 1, WASHINGTON 1May 28: Vegas 6, Washington 4 Wednesday: Washington 3, Vegas 2 Saturday: Vegas at Washington, 8 p.m. Monday: Vegas at Washington, 8 p.m. 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.WEDNESDAYS LATE SUMMARY CAPITALS 3, GOLDEN KNIGHTS 2WASHINGTON 1 2 0 „ 3 VEGAS 1 1 0 „ 2 First Period„1, Vegas, Neal 5 (Sbisa, Miller), 7:58. 2, Washington, Eller 6 (Bura kovsky, Kempny), 17:27. Penalties„Oshie, WSH, (roughing), 16:43; Engelland, VGK, (roughing), 16:43. Second Period„3, Washington, Ovechkin 13 (Backstrom, Eller), 5:38 (pp). 4, Washington, Orpik 1 (Bura kovsky, Eller), 9:41. 5, Vegas, Theodore 3 (Smith, Karlsson), 17:47 (pp). Penalties„Orpik, WSH, (illegal check to head), 2:04; Tuch, VGK, (cross checking), 5:13; Backstrom, WSH, (holding), 6:56; Haula, VGK, (holding), 6:56; Reaves, VGK, (roughing), 10:10; Orlov, WSH, (hooking), 11:42; Oshie, WSH, (interference), 17:27. Third Period„None. Penalties„Wilson, WSH, (interference), 3:13; Eller, WSH, (hooking), 4:05. Shots on Goal„Washington 11-9-6„26. Vegas 10-14-15„39. Power -play opportunities„Washington 1 of 2; Vegas 1 of 5. Goalies„Washington, Holtby 13-7 (39 shots-37 saves). Vegas, Fleury 13-4 (26-23). A„18,702 (17,367). T„2:41. Referees„Chris Rooney, Kelly Sutherland. Linesmen„Derek Amell, Greg Devorski.INDIVIDUAL PLAYOFF STATISTICSThrough May 30:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 21 11 14 25 Alex Ovechkin, WAS 21 13 11 24 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 Jon Marchessault, VEG 17 8 11 19 Nicklas Backstrom, WAS 17 5 14 19 Reilly Smith, VEG 17 3 16 19 T.J. Oshie, WAS 21 7 10 17 Nikita Kucherov, TB 17 7 10 17 Lars Eller, WAS 21 6 11 17 John Carlson, WAS 21 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 17 1083 34 1.88 Braden Holtby WAS 20 1205 44 2.19 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 17 1083 34 559 .939 Martin Jones SJ 10 584 22 304 .928 Connor Hellebuyck WPG 17 1015 40 511 .922 Braden Holtby WAS 20 1205 44 556 .921 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: 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 p.m. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENThursday at Stade Roland Garros, Paris (seedings in parentheses): Mens Singles Second Round Lucas Pouille (15), France, def. Cameron Norrie, United Kingdom, 6-2, 6-4, 5-7, 7-6 (3). Dominic Thiem (7), Austria, def. Stefanos Tsitsipas, Greece, 6-2, 2-6, 6-4, 6-4. Rafael Nadal (1), Spain, def. Guido Pella, Argentina, 6-2, 6-1, 6-1. Richard Gasquet (29), France, def. Malek Jaziri, Tunisia, 6-2, 3-6, 6-3, 6-0. Maximilian Marterer, Germany, def. Denis Shapovalov (24), Canada, 5-7, 7-6 (4), 7-5, 6-4. Jurgen Zopp, Estonia, def. Ruben Bemelmans, Belgium, 4-6, 4-6, 6-3, 6-4, 6-4. Diego Schwartzman (11), Argentina, def. Adam Pavlasek, Czech Republic, 6-1, 6-3, 6-1. Borna Coric, Croatia, def. Thomas Fabbiano, Italy, 4-6, 6-2, 6-1, 6-1. Mischa Zverev, Germany, def. Sergiy Stakhovsky, Ukraine, 6-3, 6-7 (0), 7-6 (2), 6-1. Kevin Anderson (6), South Africa, def. Pablo Cuevas, Uruguay, 6-3, 3-6, 7-6 (5), 6-4. Marin Cilic (3), Croatia, def. Hubert Hurkacz, Poland, 6-2, 6-2, 6-7 (3), 7-5. Steve Johnson, United States, def. JanLennard Struff, Germany, 4-6, 7-6 (5), 6-2, 6-2. Fabio Fognini (18), Italy, def. Elias Ymer, Sweden, 6-4, 6-1, 6-2. Kyle Edmund (16), Britain, def. Marton Fucsovics, Hungary, 6-0, 1-6, 6-2, 6-3. John Isner (9), United States, def. Horacio Zeballos, Argentina, 6-7 (8), 7-6 (4), 7-6 (2), 6-2. Pierre Hughes Herbert, France, def. Jeremy Chardy, France, 2-6, 6-3, 6-2, 3-6, 9-7. Albert Ramos-Vinolas (31), Spain, def. Casper Ruud, Norway, 6-4, 6-2, 6-4. Juan Martin Del Potro (5), Argentina, def. Julien Benneteau, France, 6-4, 6-3, 6-2.Womens Singles Second Round Simona Halep (1), Romania, def. Taylor Townsend, United States, 6-3, 6-1. Andrea Petkovic, Germany, def. Bethanie Mattek-Sands, United States, 6-0, 7-6 (5). Daria Gavrilova (24), Australia, def. Bernarda Pera, United States, 5-7, 7-5, 6-3. Elise Mertens (16), Belgium, def. Heather Watson, Britain, 6-3, 6-4. Angelique Kerber (12), Germany, def. Ana Bogdan, Romania, 6-2, 6-3. Kiki Bertens (18), Netherlands, def. Aliaksandra Sasnovich, Belarus, 6-4, 6-2. Irina Begu, Romania, def. Shuai Zhang (27), China, 6-3, 6-4. Caroline Garcia (7), France, def. Shuai Peng, China, 6-4, 3-6, 6-3. Garbine Muguruza (3), Spain, def. Fiona Ferro, France, 6-4, 6-3. Samantha Stosur, Australia, def. Anastasia Pavlyuchenkova (30), Russia, 6-2, 7-6 (1). Magdalena Rybarikova (19), Slovakia, def. Belinda Bencic, Switzerland, 6-2, 6-4. Lesia Tsurenko, Ukraine, def. Coco Vandeweghe (15), United States, 3-6, 6-4, 6-0. Julia Goerges (11), Germany, def. Alison Van Uytvanck, Belgium, 7-5, 7-6 (5). Serena Williams, United States, def. Ashleigh Barty (17), Australia, 3-6, 6-3, 6-4. Maria Sharapova (28), Russia, def. Donna Vekic, Croatia, 7-5, 6-4. Karolina Pliskova, Czech Republic, def. Lucie Safarova, Czech Republic, 3-6, 6-4, 6-1.Mens Doubles First Round Guillermo Garcia-Lopez, Spain and Roberto Carballes Baena, Spain, def. Simone Bolelli, Italy and Fabio Fognini, Italy, 4-6, 6-3, 6-4. Bruno Soares, Brazil and Jamie Murray (4), Britain, def. Florian Mayer, Germany and Dusan Lajovic, Serbia, 6-1, 7-5. Benoit Paire, France and Federico Delbonis, Argentina, def. Vasek Pospisil, Canada and Ryan Harrison, United States, 6-4, 6-3. Second Round Edouard Roger-Vasselin, France and Rohan Bopanna (13), India, def. Gregoire Jacq, France and Benjamin Bonzi, France, 6-1, 6-2. Michael Venus, New Zealand and Raven Klaasen (10), South Africa, def. Jonathan Eysseric, France and Hugo Nys, France, 7-6 (2), 6-3. Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Evgeny Donskoy, Russia and Miguel Angel Reyes-Varela, Mexico, 6-2, 6-4. Feliciano Lopez, Spain and Marc Lopez (12), Spain, def. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, 6-3, 6-4. Daniele Bracciali, Italy and Andreas Seppi, Italy, def. Ken Skupski, Britain and Neal Skupski, Britain, 3-6, 6-3, 6-2. Henri Kontinen, Finland and John Peers (3), Australia, def. Mirza Basic, BosniaHerzegovina and Damir Dzumhur, BosniaHerzegovina, 6-1, 6-2. Artem Sitak, New Zealand and Wesley Koolhof, Netherlands, def. Rajeev Ram, United States and Ivan Dodig (9), Croatia, 5-7, 7-5, 6-4.Womens Doubles First Round Oksana Kalashnikova, Georgia and Nao Hibino, Japan, def. Daria Gavrilova, Australia and Daria Kasatkina, Russia, 6-3, 7-6 (3). Magdalena Rybarikova, Slovakia and Viktoria Kuzmova, Slovakia, def. Lucie Hradecka, Czech Republic and Anna Blinkova, Russia, 6-1, 6-7 (4), 7-5. Anna-Lena Groenefeld, Germany and Raquel Atawo, United States, def. Zarina Diyas, Kazakhstan and Saisai Zheng, China, 6-4, 2-6, 6-2. Carina Witthoeft, Germany and Kaitlyn Christian, United States, def. Maria Irigoyen, Argentina and Kateryna Kozlova, Ukraine, 4-6, 6-3, 6-1. Mihaela Buzarnescu, Romania and Irina Maria Bara, Romania, def. Anna Smith, Britain and Xenia Knoll, Switzerland, 6-7 (3), 6-3, 6-4. Vania King, United States and Jennifer Brady, United States, def. Ekaterina Makarova, Russia and Anna Kalinska y a Russia 6-3 6-4. Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, def. Raluca-Ioana Olaru, Romania and Vera Lapko, Belarus, 5-7, 6-3, 6-2. Kirsten Flipkens, Belgium and Sara Errani, Italy, def. Clara Burel, France and Diane Parry, France, 6-4, 6-2. Andreja Klepac, Slovenia and Maria Jose Martinez Sanchez (3), Spain, def. Monique Adamczak, Australia and Yafan Wang, China, 6-0, 6-4. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Naomi Broady, Britain and Magda Linette, Poland, 6-2, 6-3. Viktorija Golubic, Switzerland and Nina Stojanovic, Serbia, def. Pauline Parmentier, France and Amandine Hesse, France, 6-0, 6-2. Katarina Srebotnik, Slovenia and Lara Arruabarrena-Vecino, Spain, def. Demi Schuurs, Netherlands and Elise Mertens (12), Belgium, 3-6, 6-3, 7-6 (5). Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, def. Lesia Tsurenko, Ukraine and Lyudmyla Kichenok, Ukraine, 6-4, 3-6, 6-1.Mixed Doubles First Round Kristina Mladenovic, France and Alexis Musialek, France, def. Marcel Granollers, Spain and Ana Isabel Medina Garrigues, Spain, 6-2, 6-2. Marcelo Demoliner, Brazil and Maria Jose Martinez Sanchez, Spain, def. Jamie Murray, Britain and Katerina Siniakova (4), Czech Republic, 6-2, 4-6, 10-5. Dominic Inglot, Britain and Johanna Konta, Britain, def. Fiona Ferro, France and Evan Furness, France, 6-4, 6-3. Jean-Julien Rojer, Netherlands and Andreja Klepac (5), Slovenia, def. Max Mirnyi, Belarus and Jelena Ostapenko, Latvia, 6-1, 6-1. Robert Farah, Colombia and Anna-Lena Groenefeld (8), Germany, def. Rajeev Ram, United States and Coco Vandeweghe, United States, 6-2, 5-7, 10-4. Nikola Mektic, Croatia and Alla Kudryavtseva, Russia, def. Aisam Qureshi, Pakistan and Zhaoxuan Yang, China, 7-6 (2), 3-6, 10-8. Juan Sebastian Cabal, Colombia and Abigail Spears, United States, def. Marcin Matkowski, Poland and Kveta Peschke, Czech Republic, 5-7, 6-4, 11-9. Alexander Peya, Austria and Nicole Melichar, United States, def. Tessah Andrianja“ trimo, France and Ugo Humbert, France, 6-2, 3-6, 12-10. Franko Skugor, Croatia and Vania King, United States, def. Alexandre Muller, France and Sara Cakarevic, France, 6-4, 6-2.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierDamir Dzumhur (26), Bosnia-Herzegovina, vs. Alexander Zverev (2), Germany Pauline Parmentier, France, vs. Caroline Wozniacki (2), Denmark Lucas Pouille (15), France, vs. Karen Khachanov, Russia Camila Giorgi, Italy, vs. Sloane Stephens (10), United StatesCourt Suzanne LenglenMadison Keys (13), United States, vs. Naomi Osaka (21), Japan Roberto Bautista-Agut (13), Spain, vs. Novak Djokovic (20), Serbia David Gof“ n (8), Belgium, vs. Gael Mon“ ls (32), France Petra Kvitova (8), Czech Republic, vs. Anett Kontaveit (25), EstoniaCourt 1Fernando Verdasco (30), Spain, vs. Grigor Dimitrov (4), Bulgaria Mihaela Buzarnescu (31), Romania, vs. Elina Svitolina (4), Ukraine Dominic Thiem (7), Austria, vs. Matteo Berrettini, Italy Robin Haase, Netherlands and Matwe Middelkoop, Netherlands, vs. Nicolas Mahut, France and Pierre Hughes Herbert (6), FranceCourt 3Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, vs. Svetlana Kuznetsova, Russia and Lucie Safarova, Czech Republic James Cerretini, United States and Marcelo Arevalo-Gonzalez, El Salvador, vs. Benoit Paire, France and Federico Delbonis, Argentina Stephane Robert, France and Calvin Hemery, France, vs. Julio Peralta, Chile and Horacio Zeballos (15), Argentina Lukasz Kubot, Poland and Marcelo Melo (1), Brazil, vs. Guillermo Garcia-Lopez, Spain and Roberto Carballes Baena, Spain Bruno Soares, Brazil and Jamie Murray (4), Britain, vs. Maximo Gonzalez, Argentina and Nicolas Jarry, ChileGOLFPGA TOURMEMORIAL TOURNAMENTThursdays leaders at Muir“ eld Village GC, Dublin, Ohio Purse: $8.9 million. Yardage: 7,392; Par: 72 (36-36) First Round Abraham Ancer 33-32„65 Joaquin Niemann 34-31„65 Hideki Matsuyama 33-32„65 Beau Hossler 32-34„66 Jamie Lovemark 33-34„67 Grayson Murray 34-33„67 Kyle Stanley 34-33„67 Lucas Glover 34-33„67 Byeong Hun An 34-34„68 Patrick Cantlay 35-33„68 Patrick Rodgers 33-35„68 Wesley Bryan 32-36„68 Ryan Armour 34-34„68 Jason Day 32-36„68 Keegan Bradley 33-35„68 Peter Uihlein 34-35„69 Gary Woodland 32-37„69 David Lingmerth 37-32„69 Brian Gay 37-32„69 Bryson DeChambeau 34-35„69 Alex Cejka 33-36„69 Branden Grace 33-36„69 Andrew Dorn 35-34„69 Bill Haas 34-36„70 Louis Oosthuizen 36-34„70 Kevin Kisner 36-34„70 Billy Horschel 35-35„70 J.B. Holmes 35-35„70 Tom Hoge 37-34„71 Luke List 35-36„71 Kiradech Aphibarnrat 35-36„71 Anirban Lahiri 35-36„71 Henrik Stenson 33-38„71 Patrick Reed 35-36„71 Russell Henley 33-38„71 Justin Rose 34-37„71 Matt Kuchar 35-36„71 Nick Watney 35-36„71 Andrew Landry 34-37„71 Robert Streb 36-35„71 Jonas Blixt 33-38„71 Si Woo Kim 36-35„71 Tony Finau 34-37„71 Bubba Watson 34-37„71 Ryan Moore 36-35„71 Julian Suri 33-38„71 Martin Laird 36-36„72 Adam Scott 35-37„72 Mackenzie Hughes 36-36„72 Brian Stuard 34-38„72 Ted Potter, Jr. 36-36„72 Pat Perez 36-36„72 Justin Thomas 36-36„72 Rickie Fowler 35-37„72 Tiger Woods 33-39„72 Cameron Davis 35-37„72 Scott Brown 36-36„72 Patton Kizzire 35-37„72 Dustin Johnson 36-36„72 Emiliano Grillo 36-36„72 Chesson Hadley 37-36„73 Whee Kim 35-38„73 Shane Lowry 36-37„73 Rod Pampling 33-40„73 Kenny Perry 36-37„73 Sam Burns 34-39„73 Rory Sabbatini 39-34„73 Kelly Kraft 35-38„73 John Senden 38-35„73 Ollie Schniederjans 38-35„73 Charles Howell III 38-35„73 Yusaku Miyazato 33-40„73 Harry Ellis 36-37„73 Sung Kang 34-40„74 Kevin Streelman 34-40„74 Adam Hadwin 36-38„74 William McGirt 37-37„74 Marc Leishman 36-38„74 Brice Garnett 38-36„74 Russell Knox 35-39„74 Rory McIlroy 36-38„74 Phil Mickelson 34-40„74 Satoshi Kodaira 36-38„74 UNITED STATES GOLF ASSOCIATIONU.S. WOMENS OPENThursdays leaders at Shoal Creek CC, Birmingham, Ala. Purse: $5 million. Yardage: 6,693; Par: 72 (36-36) (a-denotes amateur) First RoundAriya Jutanugarn 34-33-67 Sarah Jane Smith 36-31-67 Jeongeun6 Lee 33-34-67 Danielle Kang 35-34-69 Michelle Wie 34-35-69 a-Linn Grant 35-34-69 a-Patty Tavatanakit 36-34-70 Mel Reid 34-36-70 Luna Sobron Galmes 36-34-70 a-Kristen Gillman 35-35-70 Emily Kristine Pedersen 35-35-70 Hyo-Joo Kim 34-36-70 Madelene Sagstrom 34-36-70 Nelly Korda 33-37-70 Sei Young Kim 33-37-70 Inbee Park 34-36-70 Jihyun Kim 35-35-70 Su-Hyun Oh 36-34-70 Lindy Duncan 36-35-71 Lexi Thompson 34-37-71 Wei-Ling Hsu 35-36-71 Chella Choi 36-35-71 Lydia Ko 35-36-71 Hye-Jin Choi 36-35-71 Casey Danielson 35-37-72 Sophie Walker 35-37-72 a-Elizabeth Wang 36-36-72 Wichanee Meechai 36-36-72 Mo Martin 37-35-72 Jennifer Song 39-33-72 Minjee Lee 36-36-72 a-Albane Valenzuela 35-37-72 a-Hailee Cooper 37-35-72 Ola“ a Kristinsdottir 35-37-72 Jane Park 37-35-72 In-Kyung Kim 36-36-72 Jenny Shin 36-36-72 Georgia Hall 35-37-72 Jodi Ewart Shadoff 36-36-72 Caroline Masson 36-36-72 a-Lucy Li 35-37-72 Megan Khang 36-36-72 a-Gina Kim 34-38-72EUROPEAN TOUROPEN DITALIAThursdays leaders at Gardagolf CC, Brescia, Italy Purse: $7 million. Yardage: 7,201; Par: 71 (35-36)First RoundRobert Rock, England 31-32„63 Laurie Canter, England 30-33„63 Richard Sterne, South Africa 30-33„63 Matt Wallace, England 32-33„65 Thomas Pieters, Belgium 31-34„65 Ross Fisher, England 32-33„65 Danny Willett, England 32-33„65 Erik van Rooyen, South Africa 30-35„65 Rafa Cabrera Bello, Spain 32-33„65 Thorbjorn Olesen, Denmark 34-31„65 Charlie Ford, England 33-32„65 Daniel Im, United States 31-34„65 Lee Slattery, England 33-33„66 Lee Westwood, England 33-33„66 Matthew Fitzpatrick, England 34-32„66 Francesco Molinari, Italy 34-32„66 Mike Lorenzo-Vera, France 31-35„66 Darren Fichardt, South Africa 33-33„66 Callum Shinkwin, England 33-33„66 Jamie Donaldson, Wales 31-35„66 Matteo Manassero, Italy 33-33„66 Graeme McDowell, Northern Ireland 35-31„66 Wade Ormsby, Australia 31-35„66AlsoIan Poulter, England 33-34„67 Alexander Levy, France 34-34„68 David Lipsky, United States 31-37„68 Martin Kaymer, Germany 33-35„68 Li Haotong, China 33-35„68 Tommy Fleetwood, England 33-35„68 Alex Noren, Sweden 33-37„70 Padraig Harrington, Ireland 36-35„71 Chase Koepka, United States 37-35„72 Tyrrell Hatton, England 32-40„72WEB.COM TOURREX HOSPITAL OPENThursdays leaders at TPC Wake“ eld Plantation, Raleigh, N.C. Purse: $650,000. Yardage: 7,257; Par: 71 (36-35)First RoundSebastian Munoz 34-30„64 Roger Sloan 32-32„64 Sepp Straka 34-31„65 Chris Baker 33-32„65 Brian Richey 34-32„66 Michael Arnaud 33-33„66 Josh Teater 29-37„66 Vince Covello 34-32„66 Joey Garber 36-30„66 Matt Fast 33-33„66 Jin Park 35-31„66 Wyndham Clark 35-31„66 Joseph Bramlett 32-34„66 Jamie Arnold 34-32„66 Kyoung-Hoon Lee 34-33„67 Curtis Luck 34-33„67 Rick Lamb 33-34„67 Ryan Yip 35-32„67 Justin Lower 34-33„67 Cameron Percy 33-34„67 Byron Smith 34-33„67 Ben Kohles 33-34„67 Will Claxton 34-33„67 Kevin Dougherty 33-34„67 Gerardo Ruiz 34-33„67 Ben Taylor 34-33„67 Michael Johnson 35-32„67 Adam Svensson 36-31„67 Peter Tomasulo 33-34„67 Rafael Campos 32-35„67 Bo Hoag 32-35„67 Jimmy Stanger 35-33„68 Kyle Thompson 36-32„68 Daniel Mazziotta 35-33„68 Robby Shelton 33-35„68 Chris Naegel 35-33„68 Brian Davis 35-33„68 David Skinns 34-34„68 Henrik Norlander 33-35„68 Albin Choi 33-35„68 Brad Hop“ nger 35-33„68 Max Marsico 36-32„68 Mark Anderson 35-33„68 Rhein Gibson 36-32„68 Stephan Jaeger 36-32„68 Roland Thatcher 35-33„68 Scott Langley 36-32„68 Chase Wright 33-35„68 Max Rottluff 34-34„68 Anders Albertson 34-34„68 Seann Harlingten 36-32„68 Jonathan Hodge 34-34„68 Julian Etulain 33-35„68 Samuel Del Val 36-32„68 J.T. Grif“ n 34-34„68 Doug Letson 35-33„68 Stuart Macdonald 33-36„69 Brady Schnell 36-33„69 Alex Prugh 36-33„69 Casey Wittenberg 35-34„69 John Chin 34-35„69 Derek Ernst 34-35„69 Brian Campbell 36-33„69 Dawie van der Walt 35-34„69 Sean Kelly 33-36„69 Adam Webb 35-34„69 Barrett Waters 34-35„69 Kyle Reifers 35-34„69 Jose de Jesus Rodriguez 33-36„69 Eric Axley 34-35„69 Wes Roach 33-36„69 Jason Gore 35-34„69 Martin Trainer 32-37„69 Conner Godsey 36-33„69 Seth Reeves 33-36„69 Roberto Diaz 34-35„69 Adam Long 34-35„69 Alex Kang 35-34„69 Luke Guthrie 35-34„69 Chad Ramey 36-33„69 Mark Hubbard 36-33„69 Brandon Matthews 34-36„70 Erik Compton 37-33„70 Chip Lynn 35-35„70 Bio Kim 36-34„70 Max McGreevy 36-34„70 Nelson Ledesma 34-36„70 Shane Bertsch 36-34„70AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP POCONO 400Site: Long Pond, Pennsylvania. Schedule: Today, 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: Today, 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 VERIZON INDYCAR DUEL IN DETROITSite: Detroit. Schedule: Today, 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 NHRA MELLO YELLO DRAG RACING ROUTE 66 NATIONALSSite: Elwood, Illinois. Schedule: Today, 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 eight-time world champion has yet to win in 2018 despite a pair of “ nalround 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.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 FC Dallas 6 1 5 23 20 13 Los Angeles FC 6 3 3 21 24 19 Portland 6 3 2 20 19 17 Real Salt Lake 6 6 1 19 17 26 Houston 5 4 3 18 27 20 Vancouver 4 5 5 17 19 27 Los Angeles Galaxy 5 7 1 16 18 22 Minnesota United 5 7 1 16 16 22 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 Real Salt Lake 2, Houston 1 FC Dallas 3, Los Angeles Galaxy 2Today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.Friday, June 8Toronto FC at Philadelphia, 8 p.m.Saturday, June 9Atlanta United FC at New York City FC, 12:30 p.m. New York at Columbus, 5 p.m. Orlando City at Vancouver, 7 p.m. Montreal at FC Dallas, 8 p.m. New England at Chicago, 8:30 p.m. Colorado at Houston, 9 p.m. D.C. United at Seattle, 10 p.m. Los Angeles FC at San Jose, 10:30 p.m. Real Salt Lake at LA Galaxy, 10:30 p.m. Sporting Kansas City at Portland, 10:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 2 29 23 10 Seattle 5 2 2 17 13 8 Orlando 4 3 3 15 16 13 Portland 4 4 3 15 15 16 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 4, Portland 1Saturday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.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France

PAGE 30

Page 6 SP www.yoursun.com Friday, June 1, 2018 / The SunShe had no energy. She was struggling to move,Ž Mouratoglou said, adding that he had hoped for rain to postpone the match against Barty until Thursday. She was struggling to use her legs on the serve and she was making much too many mistakes.Ž And then? This ability to turn a match around and suddenly be like a superhero, basically „ shes normal and suddenly, Poom!Ž he said, snapping fingers on both hands. Something happens, and she transforms into someone whos almost unreachable at the level she gets to. This is something shes always had. Its really special, but thats also why she is who she is.Ž Williams started yelling and pumping her fist after pretty much every point that went her way. It woke up Williams game. Might have startled Barty, too. As big a hitter as Barty is in her own right, she is hardly in Williams class „ who is? „ and never has been past the third round at a major tournament. The 36-year-old American, who became a mother on Sept. 1, grabbed four consecutive games over a span of less than 15 minutes to lead 4-1 in the second set, which soon enough would be hers. She gained control of the third almost immediately, breaking to go ahead 2-1, then holding for 3-1. After only three winners in the first set, she had 25 the rest of the way. When push came to shove, the real Serena came out. And thats one of her best assets: When her back is against the wall, the best comes out,Ž Barty said. And that happened early in the second, and early in the third a g ain.ŽTENNISFrom Page 1 9001 Daniels Pkwy, Suite 202 Fort Myers, FL 33912Southwest Florida Medical Groupwww.SWFLMedicalGroup.com(239) 887-3602Individual results may vary. All rights reserved. The #1 cause of Erectile Dysfunction is poor blood flow due to blocked or hardened blood vessels. Unlike pills, needles and creams that DO NOT treat ED, only the symptoms, Acoustic Wave Therapy is a treatmentŽ that will OPEN existing blood vessels and STIMULATE the growth of new blood vessels, making it possible to achieve a full and rigid erection. At Southwest Florida Medical Group, we treat the root cause of Erectile Dysfunction with our proprietary FDA cleared Acoustic Wave Therapy. This type of treatment may provide long-term results and allow men to stop injecting or orally consuming chemicals to receive an erection. The Therapeutic Advances in Urology Journal concluded that Acoustic Wave Therapy aimed outside the body is a revolutionary treatment of ED.Ž The physicians and professional medical staff at Southwest Florida Medical Group will assist and manage your treatment protocol. How Acoustic Wave Therapy Works: As men age, the blood vessels that supply blood to the penis begin to breakdown or collapse. Natural or drug induced blood flow cannot enter into the penis, thus creating ED. Acoustic Wave Therapy opens exisiting blood vessels and stimulates growth of new blood vessels. As a result, our patients experience much stronger, firmer and more sustainable erections. Paid AdvertisementSay Goodbye to Erectile Dysfunction adno=50537076 By HOWARD FENDRICHAssociated PressPARIS „ The topic was the location of Maria Sharapovas upcoming third-round match at the French Open, and a reporter noted it likely will be at one of the tournaments main arenas, given that it involves 2016 U.S. Open runner-up Karolina Pliskova. Well,Ž came the rejoinder, there is also Sharapova.Ž This was delivered with Sharapovas chin resting on her right hand and was followed by a bit of a staredown, as if to say: Lets not forget who youre talking to here. The 31-year-old Russian has, after all, been ranked No. 1. She does, after all, own five major titles. And that total does, after all, include a pair from Roland Garros. She is playing in the clay-court Grand Slam tournament for the first time since 2015, though, and she advanced Wednesday by beating 50th-ranked Donna Vekic of Croatia 7-5, 6-4 to improve to 13-0 in the second round. I dont think there is ever, like, a perfect way to go into a match. I think you always have to feel that youre improving and there are things that youre working on, because that will always make you better,Ž the 28th-seeded Sharapova said. There are a lot of things I feel I could have done better (in) the last two matches and I hope I will.Ž She missed the 2016 French Open while serving a doping suspension, then was denied a wild-card entry by the French tennis federation last year, when her ranking was too low to earn automatic entry. When on-target, her strokes are among the best in the game. So is her grit. Those could both be tested Saturday against Pliskova, who is seeded No. 6 and was a semifinalist in Paris last year. Her top skill is her serve, which Sharapova knows will provide a test. I dont expect extremely long rallies against an opponent like that. But sometimes (thats) not what it takes to win a match, and I think you have to kind of take care of your service games, and I have to serve better than I have been,Ž Sharapova said. And take care of the return. But that side of the game, I feel, has improved in the last few months.ŽTENNIS: French Open2-time champ reminds: There is also SharapovaBy DOUG FERGUSONAssociated PressDUBLIN, Ohio „ Hideki Matsuyama and Tiger Woods hit their stride at the end of their rounds at the Memorial, and it paid off in different ways. Matsuyama was in the middle of the pack at Muirfield Village when he ran off four straight birdies and then holed out with a wedge from 130 yards on the 17th hole for an eagle that sent him to a 7-under 65 and a share of the lead with 19-year-old Joaquin Niemann of Chile and Abraham Ancer of Mexico. As the round went along, I played better and better,Ž said Matsuyama, who got his first PGA Tour win at the Memorial four years ago. So did Woods, which helped him avoid another big number on a course where he has won five times. Woods threeputted from 25 feet to fall to 3 over with five holes to play. He answered with three straight birdies „ two of them on par 5s on the front nine „ and got up-and-down from 62 yards on the ninth hole for a 72. It was nice to somehow grind out the round, turn it around and finish even par,Ž said Woods, playing the Memorial for the first time since 2013. Niemann, who won the Latin America Amateur Championship in January, appears to be on the fast track to the PGA Tour. He turned pro after the Masters and already has a pair of top 10s in his four events. Another one this week might be enough to earn special temporary membership on the PGA Tour, meaning he would have unlimited exemptions to try to earn his card. Ancer had only one bogey on his card early in his round, and he followed with eight birdies. It was the first time he has had a share of the lead after any round in his 40th start on the PGA Tour. It wasnt his first time at Muirfield Village, just Ancers first time playing the tournament. He got that firm handshake from the tournament host in 2010 when Ancer received the Jack Nicklaus Award as the top junior college player when he was at Odessa College. He later played at Oklahoma. I got to come here as a freshman, get that award from Jack. That was incredible,Ž Ancer said. It was like deja vu walking the fairways „ watching from the outside, and now playing. Its a dream come true. And today I felt great.Ž Beau Hossler, who keeps showing up on leaderboards in his rookie season, had a 66. The group at 67 included Lucas Glover, while Jason Day was among those at 68.GOLF: MemorialMatsuyama holes out and shares the leadHideki Matsuyama, from Japan, follows through on his swing on the 18th hole during the first round of the Memorial golf tournament Thursday in Dublin, Ohio. AP PHOTO By TALES AZZONIAssociated PressMADRID „ At least as a coach, Zinedine Zidane is going out on top. After ending his playing career by headbutting an opponent in the 2006 World Cup final, Zidane is closing out his stint with Real Madrid with the fresh image of him lifting the Champions League trophy. Zidane made the surprise announcement that he was leaving Madrid on Thursday, less than a week after leading the team to its third straight Champions League title. You have to know when to quit,Ž said the 45-year-old Zidane, who was Madrids coach for two and half seasons. This is the right moment. I am a winner and if I dont see it clearly that we will keep winning, its time for a change.Ž It was an unexpected move by the former great who won nine titles as Madrid coach, including the three Champions League titles, one Spanish league title, one Spanish Super Cup, two UEFA Super Cups and two Club World Cups. This club needs a change to keep winning,Ž Zidane said. With me it would have been complicated to keep winning.Ž Zidane also thrived as a player. He helped France win the 1998 World Cup, but his career ended after the 2006 World Cup final, when he was sent off in disgrace for headbutting Italy defender Marco Materazzi. His decision to quit as Madrid coach suddenly left the Spanish clubs future in limbo. Cristiano Ronaldo hinted after the Champion League final he may leave as well, and Gareth Bale, unhappy with his lack of playing time, could be on his way back to the Premier League. It was a completely unexpected decision,Ž Madrid president Florentino Perez said of Zidanes departure. Today is a sad day for me, for the fans and for all the people who work at the club. I wish we could always have Zidane by our side, but we know that when Zizou makes a decision, the only thing we can do is to accept it and respect it.Ž Zidane spoke little about his future but said he is not immediately looking to coach another club. Perez also didnt talk much about the clubs search for a new coach, although several names are being talked about in local media, including Mauricio Pochettino, Antonio Conte, Joachim Loew and Arsene Wenger.SOCCERZidane quits as Real Madrid coach after 3rd Champions League titleBy TIM REYNOLDSAssociated PressOAKLAND, Calif. „ Adam Silver has encouraged the Philadelphia 76ers to both quickly and thoroughly resolve the investigation into whether team president Bryan Colangelo used Twitter inappropriately, a story that the NBA commissioner acknowledged was not one he wants to be thinking about during the leagues title series. Silver, speaking Thursday before Game 1 of the Cleveland-Golden State matchup at the NBA Finals news conference, said he has talked with 76ers officials after the story about five Twitter accounts and how they were used was broken by The Ringer earlier this week. Here we are, Game 1 of the finals, its not necessarily something that we want to be talking about,Ž Silver said. But its the reality of this league. And so I have no information beyond that, other than that investigation is underway.Ž The 76ers retained an independent law firm to determine whether Colangelo used the Twitter accounts. The situation could overshadow Philadelphias efforts this summer to land any of the top players who will be free agents „ a list that includes LeBron James, whos appearing in the NBA Finals for the eighth consecutive year. Among the targets of harsh or critical comments on those Twitter accounts: Philadelphia players Joel Embiid and Markelle Fultz, former 76ers general manager Sam Hinkie, Toronto Raptors executive Masai Ujiri and former Sixers players Jahlil Okafor and Nerlens Noel. Embiid has said he does not believe that Colangelo wrote the tweets, dismissing the story as insane.Ž Colangelo has acknowledged using one of the accounts to monitor NBA happenings. Lets find out whats going on,Ž Silver said. We have to separate the chatter and sort of what either fans or frankly the media are saying from the facts. The first thing we have to do here is determine what the actual facts are in this circumstance.ŽNBASilver says NBA encouraging 76ers to resolve Twitter probe

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 161 10.76 +19.6AAR AIR .30 .7 26 47.97 33.92 91 44.69 +13.7ABB Ltd ABB .76e 3.3 ... 28.67 21.92 3412 22.74 -15.2tABM ABM .70 2.5 17 45.12 28.54 1077 28.46 -24.5ADT Inc n ADT ... ... ... 9.12 6.93 3671 7.52 -3.8sAES Corp AES .52 4.1 12 12.71 9.86 6845 12.75 +17.7AFLAC s AFL 1.04 2.3 14 46.19 37.28 4955 45.06 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 117 18.88 -.7AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 6 25.46 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 1 25.45 +.5AGCO AGCO .60 .9 27 75.95 58.12 1096 63.60 -11.0AH Belo AHC .32 6.7 ...dd 5.80 4.35 16 4.75 -1.0AK Steel AKS ... ... 21 7.04 4.00 32984 4.52 -20.1AMC Ent AMC .80 5.4 ...dd 25.58 10.80 1008 14.80 -2.0AMCON DIT .72 .8 11 113.60 80.95 95.06 -2.9AMN Hlth AMN ... ... 22 68.20 34.71 475 56.50 +14.7ARC Docu ARC ... ... 13 4.84 1.91 120 1.95 -23.5ASA Gold ASA .04e .4 ...q 12.99 10.12 69 10.40 -8.1AT&T Inc T 2.00f 6.2 12 39.80 31.17 27775 32.32 -16.9AT&T 66 n TBB ... ... ... 26.72 24.47 176 25.06 -3.9A10 Ntwks ATEN ... ... ...dd 8.88 5.63 378 6.43 -16.7AU Optron AUO .18e ... ... 5.35 3.72 719 4.34 +4.3AVX Cp AVX .46 3.0 ...dd 20.22 14.51 128 15.29 -11.6AXA EqH n EQH ... ... ... 22.00 20.39 2682 21.36 -.1AZZ Inc AZZ .68 1.6 20 58.20 39.50 118 43.25 -15.4Aarons AAN .12 .3 9 49.77 34.29 504 39.78 -.2AbbottLab ABT 1.12 1.8 27 64.60 45.92 6311 61.53 +7.8AbbVie ABBV 3.84f 3.9 18 125.86 66.88 18909 98.94 +2.3AberFitc ANF .80 3.4 ...dd 29.20 8.81 5696 23.85 +36.8AbdAsPac FAX .42 9.3 ...q 5.29 4.42 783 4.50 -7.8AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 46 6.03 -5.3AbdnChile CH .58e 6.7 ...q 9.64 7.07 274 8.61 -3.6AbdGlbInc FCO .84 10.4 ...q 9.48 8.04 38 8.05 -8.7AbdEMSmC 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 23 8.94 -.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.2 22 30.63 21.34 674 25.75 -5.9Accenture ACN 2.66 1.7 27 165.58 119.10 2746 155.74 +1.7AccoBrds ACCO .24 1.9 22 13.98 10.35 394 12.90 +5.7AcmeU ACU .44 1.9 21 29.10 19.00 3 22.60 -3.4AcornInt rs ATV ... ... ... 38.86 9.33 26 31.26 +77.2ActiniumP ATNM ... ... ...dd 1.50 .33 479 .39 -42.0Act 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 4 21.39 Actuant ATU .04 .2 73 27.95 21.50 535 23.35 -7.7Acuity AYI .52 .4 13 208.83 109.98 1180 118.25 -32.8Acushnet n GOLF ... ... ... 24.70 15.16 141 23.91 +13.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 179 15.22 +1.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 82 20.09 +1.3AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 44.17 +1.5Adecaogro AGRO ... ... ... 11.15 7.20 2256 8.13 -21.4Adient n ADNT 1.10 2.1 ... 86.42 52.52 561 53.24 -32.4AdtalemGl ATGE .36 .8 19 50.15 30.15 271 47.75 +13.6AdvAuto AAP .24 .2 23 137.00 78.81 1535 128.62 +29.0AdvDisp n ADSW ... ... ... 25.71 21.50 366 23.38 -2.3sAdvDrainS WMS .32f 1.1 25 30.15 17.90 613 29.00 +21.6Advansx n ASIX ... ... ... 46.51 28.60 222 36.51 -13.2AdvOil&Gs AAV ... ... 5 7.35 2.70 254 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 61 15.35 -3.3AdvCCvII AGC .56 9.9 ...q 6.49 5.40 120 5.68 -5.2AdvClEnh LCM .84 10.8 ...q 8.87 7.73 98 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 45.81 21 57.66 -2.0AdvPerHY HYLD 3.54e 9.7 ...q 37.20 35.62 27 36.68 +1.5AdSNewT n FNG ... ... ... 24.13 19.60 9 21.33 -.7AdvSh 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 0 49.22 -.2AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 12 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 10 30.99 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 68.02 -4.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 3 25.59 -1.1AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 30.88 -.6AdMadDm FWDD .18e .3 ...q 57.19 47.83 2 53.42 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 123 8.14 +3.8Aecom ACM ... ... 11 39.90 30.15 717 33.00 -11.2AegeanMP ANW .08 2.6 8 6.33 1.75 409 3.10 -27.9Aegon AEG .25e 4.0 ... 7.48 4.81 1424 6.21 -1.4Aegon cap AEH 1.59 6.2 ... 26.32 25.40 47 25.75 -.3Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 27 25.68 -1.0Aegon t AEB .77 3.2 ... 25.35 23.55 20 24.21 +.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.50 1147 55.31 +5.1Aerocntry ACY ... ... 3 17.34 10.10 14.80 -2.9AerohiveN HIVE ... ... ...dd 6.50 3.02 331 4.01 -31.2AerojetR AJRD ... ... ...dd 36.25 20.17 612 28.94 -7.2Aetna AET 2.00 1.1 17 194.40 145.34 2586 176.13 -2.4AffilMgrs AMG 1.20 .8 12 216.99 155.69 368 159.26 -22.4Agilent A .60 1.0 73 75.00 57.92 2460 61.92 -7.5Agnico g AEM .44 ... 42 51.86 37.35 1382 44.95 -2.7AgreeRlt ADC 2.16f 4.1 24 53.77 43.74 245 52.94 +2.9Air Inds AIRI .60 35.3 ... 2.78 1.15 10 1.70 +.6AirLease AL .40 .9 6 50.70 35.75 533 44.41 -7.7AirProd APD 4.40 2.7 24 175.17 140.78 1293 161.41 -1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 621 21.36 -8.7AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 15 25.38 -4.5AlamoGp ALG .44f .5 24 120.58 85.40 76 92.21 -18.3AlamosGld AGI .02 .4 ... 8.58 4.83 1717 5.54 -14.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1872 60.81 -17.3AlbnyIn AIN .68 1.1 47 68.85 49.10 128 61.50 +.1Albemarle ALB 1.34f 1.4 20 144.99 86.75 1430 93.47 -26.9Alcoa Cp AA ... ... 45 62.35 29.55 4017 48.07 -10.8AlexB Inc ALEX .28 1.3 29 30.35 20.83 482 21.31 -23.2Alexanders ALX 18.00 4.6 ... 437.35 332.98 6 387.50 -2.1AlexREE ARE 3.60 2.9 31 134.37 114.00 1356 124.92 -4.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.63 -3.7AlexcoR g AXU ... ... ... 1.85 1.10 440 1.34 -15.7AlgonPw n AQN .51f ... ... 11.34 9.53 151 9.75 -12.6Alibaba BABA ... ... 59 206.20 123.87 17972 198.01 +14.8Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 6.06 1.70 263 1.66 -54.8AllegCp Y ... ... ...cc 639.42 521.07 327 570.56 -4.3AllegTch ATI ... ... ...dd 30.25 15.79 2437 28.52 +18.1Allegion ALLE .84 1.1 ... 89.81 73.85 719 76.43 -3.9Allergan AGN 2.88 1.9 9 256.80 142.81 2453 150.80 -7.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 246 76.82 +3.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 52 12.97 -4.6AlliData ADS 2.28 1.1 13 278.33 192.02 659 210.82 -16.8AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 119 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 132 20.90 +57.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 136 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.1 13 28.60 22.50 268 28.35 +13.2AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2013 41.42 -2.8AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 171 6.88 -2.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 154 5.98 -3.7AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 164 12.95 -.8AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 104 21.84 +3.4Allz24Tgt n CBH ... ... ... 10.05 8.75 42 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.6 ...q 23.82 20.03 42 23.30 +6.7AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.5 15 45.69 32.93 1322 41.31 -4.1Allstate ALL 1.84 2.0 14 105.36 85.57 1925 93.48 -10.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 8 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 24 26.00 -.9Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 18 25.86 -.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.05 -1.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 47 26.24 Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 9 26.42 -.7AllyFincl ALLY .52 2.0 11 31.29 18.66 5302 25.65 -12.0AlmadM n AAU ... ... ... 1.53 .70 83 .71 -31.6AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 60 30.67 -.1AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.78 12 31.81 -3.8AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 30.83 +1.5AlpMoUSQ QMOM ... ... ... 31.80 24.73 22 31.34 +9.6AlpArcVl n VMOT ... ... ... 31.39 24.95 89 29.40 +1.4AlphaPro APT ... ... 18 4.25 2.75 81 3.50 -12.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.39 -3.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 0 69.19 -.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.75 +10.1AlpBzSoMed BUZ ... ... ... 36.29 27.87 1 35.49 +10.8AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 33.63 -3.2Alps RivDiv RFDA ... ... ... 33.92 28.16 13 32.07 +1.3AlpRvrCare RFCI ... ... ... 26.24 23.73 7 23.99 -2.9AlpRivUncn RFUN ... ... ... 26.57 25.02 3 25.12 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 110 29.48 -12.3sAlpMedBrk SBIO ... ... ...q 37.83 25.17 66 38.25 +16.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 7 19.77 -4.5AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 0 36.15 -.2AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 7 22.95 -9.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 5 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 28 27.85 -2.8AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 2 43.20 +3.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 23 24.43 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 75 44.45 -2.9AlpAlerMLP AMLP 1.35e 13.0 ...q 12.13 9.01 14064 10.35 -4.1Alteryx n AYX ... ... ... 39.21 17.77 793 34.02 +34.6Altice n ATUS ... ... ...dd 35.29 16.25 4728 19.56 -7.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.90 -15.6AltisResid RESI .60 5.8 ...dd 14.26 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 10674 55.74 -21.9AlumChina ACH ... ... ... 23.54 11.26 57 13.03 -27.3ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 2 19.14 -7.1AmTrF pfB AFSIpB 1.81 9.3 ... 25.23 12.92 13 19.50 -10.8AmTrF pfC AFSIpC 1.91 9.8 ... 25.57 14.91 14 19.45 -13.5AmTrF pf F AFSIpF ... ... ... 24.19 13.93 9 19.09 -7.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 21.69 -5.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 11 24.66 -4.8AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 10 24.10 -3.6AmTrF pfD AFSIpD 1.88 9.5 ... 25.46 14.42 12 19.82 -10.7AmberRd AMBR ... ... ...dd 10.29 6.14 32 9.04 +23.2Ambev ABEV .05e 1.0 9 7.43 5.16 11268 5.26 -18.6Ameren AEE 1.83 3.1 21 64.89 51.89 1622 59.19 +.3Ameresco AMRC ... ... 20 13.20 5.25 107 11.95 +39.0tAMovilL AMX .17e 1.1 11 19.91 15.54 4586 15.51 -9.6tAmMovl A AMOV ... ... ... 19.87 15.47 1 15.42 -9.3AmAssets AAT 1.08f 3.0 23 41.69 30.62 397 36.35 -4.9AmAxle AXL ... ... 4 20.27 13.38 1123 15.82 -7.1AmCampus ACC 1.84f 4.6 39 49.26 34.52 914 40.10 -2.3sAEagleOut AEO .55f 2.5 20 23.23 10.23 7332 22.20 +18.1AEP AEP 2.48 3.6 18 78.07 63.32 4302 67.95 -7.6AEqInvLf AEL .24f .7 21 36.08 23.02 692 35.44 +15.3AmExp AXP 1.40 1.4 15 103.24 78.29 2780 98.30 -1.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 611 109.88 +1.2AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 37 25.88 -1.3AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 16 25.53 -2.6AHm4Rent AMH .20 1.0 ... 23.23 18.39 2875 19.92 -8.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 10 25.15 -8.1AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 7 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 2 23.20 -7.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 23.70 -7.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5993 52.79 -11.4AmLorain ALN ... ... ...dd .52 .14 81 .17 -3.4AMidstrm AMID 1.65 15.6 ...dd 15.25 9.42 161 10.55 -21.0AmrRlty ARL ... ... ...dd 21.57 8.00 1 14.57 +13.4AmRenAs n ARA ... ... ... 24.07 9.91 101 14.44 -17.0AmShrd AMS ... ... 13 4.25 2.25 1 2.78 +7.0AmStsWtr AWR 1.02 1.8 30 60.00 46.62 133 56.28 -2.8AmTower AMT 3.08f 2.2 40 155.28 125.24 4514 138.37 -3.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.00 88 21.55 +9.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 873 83.14 -9.1AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 370 41.37 -10.5Ameriprise AMP 3.60f 2.6 12 183.90 120.11 1877 138.63 -18.2AmeriBrgn ABC 1.52 1.9 10 106.27 71.90 1350 82.14 -10.5Ametek AME .36 .5 30 79.32 59.56 2477 73.03 +.8AmiraNatF ANFI ... ... ... 7.05 1.62 99 2.37 -43.2Ampco AP ... ... ...dd 18.60 8.49 51 10.90 -12.1Amphenol APH .92f 1.1 35 93.62 72.35 1793 86.93 -1.0AmpioPhm AMPE ... ... ... 4.95 .38 765 1.82 -55.3AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.66 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.25 -2.6AmplOil n AMLX ... ... ... 15.17 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 119 1.18 +16.8Amrep AXR ... ... 9 7.71 6.20 10 7.01 -.1Anadarko APC 1.00 1.4 81 72.70 39.96 4628 69.80 +30.1Anadrk 18 AEUA 3.75 11.5 ... 44.93 28.60 11 32.75 -5.5sAndeavor ANDV 2.36 1.6 42 147.28 84.20 2223 144.43 +26.3AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 581 42.90 -7.1Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.06 -1.0AnglogldA AU ... ... ... 12.40 8.02 2566 8.62 -15.4ABInBev BUD 3.19e 3.4 23 126.50 91.70 2063 93.59 -16.1Anixter AXE ... ... 14 88.85 56.25 177 61.25 -19.4Annaly NLY 1.20 11.5 12 12.73 9.95 15442 10.43 -12.3Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 12 25.35 -.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 33 25.18 -.7Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 83 23.67 -4.5Annaly pfF NLYpF ... ... ... 26.59 24.54 45 25.16 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.57 14.85 747 19.25 -2.4AnteroMid AM 1.56f 5.2 23 35.10 24.20 622 30.25 +4.2AnteroRes AR 1.00 5.2 40 22.68 16.31 4321 19.11 +.6Anthem ANTM 3.00 1.4 14 267.95 179.40 2420 221.42 -1.6Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.35 4.55 794 5.07 -6.8Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.11 -1.2Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 1 26.18 -4.7Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.03 -.5Aon plc AON 1.60f 1.1 28 152.78 129.82 1391 139.87 +4.4Apache APA 1.00 2.5 25 51.21 33.60 3845 40.00 -5.3AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1024 40.83 -6.6AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 26.27 -4.1ApolloCRE ARI 1.84 9.9 11 19.26 17.56 1114 18.59 +.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.61 -.8ApolloGM APO 1.95e 6.2 11 37.35 25.61 561 31.32 -6.4ApollG pfA APOpA 1.59 6.4 ... 26.62 23.98 60 24.94 -5.1tApolG pfB APOpB 1.59 6.5 ... 25.04 24.83 144 24.40 -1.7ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 3 25.28 -3.0ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 56 16.58 +2.2ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 51 15.85 +.6AppHReit n APLE 1.20 6.3 30 20.19 16.72 2245 19.03 -2.5ApldIndlT AIT 1.20 1.7 19 75.40 54.00 185 69.75 +2.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 152 92.32 +7.0Aptiv APTV .22 .2 19 98.79 70.51 2228 97.50 +14.9AquaAm WTR .82 2.4 26 39.55 32.30 602 34.70 -11.5Aquantia n AQ ... ... ... 18.49 9.60 259 11.96 +5.6Acquavnt n WAAS ... ... ... 17.70 10.87 86 14.57 -6.1Aramark ARMK .42 1.1 20 46.09 36.29 1340 38.82 -9.2ArborRT ABR 1.00f 10.5 8 9.59 7.88 988 9.56 +10.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.73 +1.6ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.35 -.8ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 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 4544 32.20 -.3ArchCoal ARCH 1.60 1.9 8 102.61 60.13 352 82.16 -11.8ArchDan ADM 1.34 3.1 18 46.25 38.59 4010 43.72 +9.1Archrock AROC .48 4.2 31 13.01 8.25 2546 11.55 +10.0Arconic ARNC .24 1.4 ...dd 31.17 16.66 5039 17.65 -35.2 Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.95 479 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 179 15.93 -7.4Ardaugh n ARD .56 3.2 ... 23.80 17.17 201 17.37 -17.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 250 8.10 +1.3AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 161 13.82 +7.1AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 76 16.43 +.1AresMgmt ARES 1.18e 5.3 15 25.95 17.25 368 22.15 +10.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 10 26.89 +1.5Argan AGX 1.25e ... 7 69.95 36.30 210 38.70 -14.0ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 17 25.10 -.7ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 135 60.75 +13.3AristaNetw ANET ... ... 51 311.67 141.78 885 251.56 +6.8ArkInnova ARKK ... ... ...q 45.35 27.70 250 43.48 +17.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 18 33.99 +3.2ArkGenom ARKG ... ... ...q 30.51 20.72 78 29.23 +19.4ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 116 53.51 +16.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 17 25.15 +3.2Ark IsrTc n IZRL ... ... ... 22.04 19.16 10 20.68 +1.6ArlingAst AI 2.20 19.2 6 15.03 9.90 489 11.44 -2.9ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 24.09 -1.4ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 6 23.65 -2.4ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 3 24.52 -1.7ArmadaHof AHH .80 5.6 19 16.00 12.67 328 14.40 -7.3ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.38 -.3ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.90 -.5ArmourR rs ARR 2.72 11.7 6 27.60 21.40 427 23.17 -9.9ArmsFloor AFI ... ... 62 18.65 12.03 115 13.10 -22.6ArmstrWld AWI ... ... 14 64.60 42.65 365 60.60 +.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 10 17.49 -2.8ArrowEl ARW ... ... 10 87.26 72.31 524 74.12 -7.8ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 28.80 289 32.30 -18.2AskanoG g AKG ... ... ... 1.80 .43 201 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 166 69.55 +8.7AshfordHT AHT .48 6.5 ...dd 7.49 5.42 762 7.37 +9.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 1 25.81 +2.5AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 1 23.38 -8.0AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 1 23.46 -6.6AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 8 23.73 -6.6AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 16 23.41 -6.8Ashford AINC ... ... 20 109.82 47.03 7 77.43 -16.7Ashland ASH .90m 1.2 43 79.68 59.80 361 77.72 +9.2AsiaPc APB .61e 2.0 ...q 15.71 12.27 3 14.43 +.1AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 22 5.02 +2.9AspenIns AHL .96 2.2 ...dd 52.40 34.80 534 43.40 +6.9Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 56 25.96 -4.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 10 24.43 -5.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 6 25.47 -6.3AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.80 -4.5AsscdBanc ASB .60 2.2 19 27.95 20.95 2248 27.60 +8.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 8 38.80 +13.8Assurant AIZ 2.24 2.4 36 106.99 84.34 808 93.35 -7.4AssuredG AGO .64 1.8 7 45.73 32.97 606 35.49 +4.8AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 3 25.62 -1.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.65 -1.9AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 11 24.79 -1.1AsteriasBio AST ... ... ...dd 3.75 1.20 165 1.50 -33.3AstraZen s AZN 1.37e 3.7 9 37.30 28.43 5809 37.03 +6.7AtHomGr n HOME ... ... 56 37.83 18.40 426 34.61 +13.9Atento SA ATTO .34p ... 13 12.90 6.68 129 7.55 -25.6tAthene n ATH ... ... ... 55.22 44.62 3865 44.67 -13.6AtkoreInt n ATRK ... ... ... 24.48 15.05 719 21.60 +.7AtlPwr g AT .12 ... ...dd 2.60 1.80 713 2.05 -12.8ATMOS ATO 1.94f 2.2 16 93.56 76.46 1393 89.21 +3.9AurynRs n AUG ... ... ... 3.00 1.21 49 1.34 -18.3AutoNatn AN ... ... 12 62.02 38.59 4020 45.66 -11.0sAutohome ATHM ... ... 19 110.01 40.65 1273 112.72 +74.3Autoliv ALV 2.32 1.6 24 153.84 104.56 898 147.97 +16.4AutoZone AZO ... ... 14 797.89 491.13 353 649.32 -8.7Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.25 +12.5AvalonBay AVB 5.88 3.6 22 199.52 152.65 1244 165.54 -7.2Avangrid n AGR 1.73 3.3 40 54.55 43.13 387 53.09 +5.0AvayaHl n AVYA ... ... 19 23.76 19.08 1763 22.07 +10.4AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.2 27 123.67 83.10 1055 105.03 -8.6Avianca AVH .18e 2.4 ... 9.76 6.40 86 7.54 -6.1AvinoSG g ASM ... ... ... 1.89 1.14 31 1.31 -2.2Avista AVA 1.49f 2.8 29 52.87 41.21 344 52.44 +1.8tAvon AVP ... ... 18 3.89 1.79 5146 1.80 -16.3Axalta AXTA ... ... ... 38.20 27.77 1895 31.11 -3.9AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 903 56.85 +13.1AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 9 24.36 -3.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 21 24.56 -2.4Azul n AZUL ... ... ... 35.05 19.71 405 21.38 -10.3AzurePwr n AZRE ... ... ... 18.10 12.53 29 15.25 +7.4B -B&G Foods BGS 1.90f 6.7 8 41.00 22.00 1001 28.15 -19.9B2gold g BTG ... ... 68 3.30 2.31 2012 2.73 -11.9BB&T Cp BBT 1.50a 2.9 16 56.31 41.69 4863 52.50 +5.6BB&T pfD BBTpD ... ... ... 25.79 24.87 141 25.64 +.7BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 42 25.38 +.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 13 24.90 -.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 19 24.82 -1.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 24 26.03 -3.6tBBVABFrn BFR .25e 1.7 ... 27.45 14.38 539 14.35 -43.1BBX Cap n BBX .03 .3 ... 10.17 5.87 217 8.82 +10.7BCE g BCE 3.02 ... ... 49.06 41.01 731 41.67 -13.2BG Staffing BGSF 1.20f 6.5 21 22.49 14.26 113 18.47 +15.9BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 9 25.60 -1.2BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 1908 49.78 +8.2BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 1734 45.78 +13.6BP MidPt n BPMP ... ... ... 23.00 16.83 199 21.37 +3.9BP PLC BP 2.38 5.2 24 47.83 33.90 5886 45.82 +9.0BP Pru BPT 3.60e 12.5 5 31.80 18.65 209 28.90 +43.8BRF SA BRFS ... ... ... 15.50 5.55 1756 5.78 -48.7BRT BRT .80f 6.3 11 13.99 7.36 26 12.64 +7.2BT Grp s BT .99e 7.3 ... 21.16 13.53 1218 13.59 -25.4BWX Tech BWXT .64f 1.0 33 72.18 45.79 313 66.74 +10.3B&W Ent n BW ... ... ...dd 12.06 1.61 1879 2.47 -56.5BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 70 18.65 -3.8BadgerMtr s BMI .52 1.2 38 52.10 39.10 69 43.75 -8.5BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4935 34.59 +9.3BallCorp s BLL .40 1.1 19 43.24 35.60 4324 36.95 -2.4Ballanty BTN ... ... ...dd 7.35 3.95 0 5.33 +14.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 425 46.38 +16.9BancCalif BANC .52 2.7 15 23.40 17.10 299 19.40 -6.1BcCalif pfC BANCpC 2.00 7.8 ... 27.03 25.46 4 25.57 -2.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.79 -2.4BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.75 -3.0BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 5746 6.88 -19.1BcoBrades s BBDO .02r .3 ... 11.90 6.89 2 7.05 -16.3BcoBrad s BBD .06a .8 ... 11.98 7.12 6050 7.85 -15.8BcoLatin BLX 1.54 5.8 13 30.50 25.51 83 26.63 -1.0BcoMacro BMA ... ... 30 136.10 69.95 340 78.61 -32.2BcoSantSA SAN .21e 3.9 ... 7.57 5.25 16064 5.46 -16.5BcoSBrasil BSBR .29e 3.2 6 12.11 7.18 760 8.95 -7.4BcSanChile BSAC .85e 2.6 ... 35.09 23.93 481 32.16 +2.8BcoChile BCH 2.12e 2.3 ... 106.50 73.82 47 93.70 -2.9BcpSouth BXS .56 1.7 ... 35.55 27.20 687 33.50 +6.5Bcp NJ BKJ .24 1.4 28 18.55 15.15 1 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 7 21.79 +.1BkofAm BAC .48 1.7 17 33.05 22.07 97233 29.04 -1.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 41 25.72 -1.0BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 39 24.15 +3.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 57 25.35 -1.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 18 23.77 -.2BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1266.00 -4.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 71 25.99 -4.3BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 115 26.44 -2.1BkAm 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 25.25 122 25.76 -5.3BkAm pfC BACpC ... ... ... 27.83 25.41 87 26.01 -5.2BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 29 22.90 -2.6BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 18 22.17 +2.6BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 6 22.31 +3.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 180 47.75 +31.6BkHawaii BOH 2.40f 2.8 19 89.09 74.72 134 84.93 -.9BkMont g BMO 3.84e ... ... 84.71 66.76 721 77.40 -3.3BkNYMel BK .96 1.8 14 58.99 46.77 7123 54.75 +1.7BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 26 25.48 +1.4BkNova g BNS 3.28f ... 9 66.78 56.23 655 60.33 -6.5BankUtd BKU .84 2.0 16 43.91 30.37 558 42.17 +3.6How 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 1020 Declined 1839 New Highs 95 New Lows 67 Vol. (in mil.) 4,197 Pvs. Volume 3,532 2,488 2,025 1102 1718 154 50 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: 24,415.84 Change: -251.94 (-1.0%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,420 7,520 Nasdaq compositeClose: 7,442.12 Change: -20.34 (-0.3%) 10 DAYSDOW 24620.79 24352.15 24415.84 -251.94 -1.02% t s t -1.23% DOW Trans. 10936.41 10729.58 10750.33 -168.39 -1.54% t s s +1.30% DOW Util. 699.70 689.55 695.21 +0.54 +0.08% s t s -3.89% NYSE Comp. 12606.24 12499.69 12527.14 -98.73 -0.78% t s s -2.20% NASDAQ 7492.42 7431.42 7442.12 -20.34 -0.27% s s s +7.80% S&P 500 2722.50 2700.68 2705.27 -18.74 -0.69% t s s +1.18% S&P 400 1969.91 1945.14 1946.43 -21.53 -1.09% t s s +2.41% Wilshire 5000 28400.62 28176.37 28218.46 -196.31 -0.69% t s s +1.53% Russell 2000 1649.74 1632.25 1633.61 -14.38 -0.87% s s s +6.39% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 1, 2018

PAGE 32

BarHarbr s BHB .80f 2.7 20 32.94 25.09 24 30.14 +11.6Br iPthCrd OILB ... ... ... 72.40 42.69 3 66.86 +13.0BarFIEur FEEU ... ... ...q 148.71 111.39 12 119.92 -9.4BarcFI HY FIGY ... ... ...q 185.67 127.16 3 160.00 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.00 +4.2BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 29 20.11 -3.1BiP Cmdty DJP ... ... ...q 25.80 21.61 155 25.43 +4.2BarcGsci36 GSP ... ... ...q 17.81 11.96 10 17.07 +9.9BrcEnEu n FLEU ... ... ... 180.26 137.43 0 143.74 -9.7BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.86 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 45 29.64 +29.8BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 166 26.10 -2.1BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .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 2 120.07 +3.1BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 17.45 -3.0Barclay BCS .15e 1.4 ... 12.55 9.29 3787 10.68 -2.0iPthNtGs n GAZB ... ... ... 49.19 36.56 0 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.99 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 104 19.09 +9.1B iPVxST rs VXX ... ... ...q 56.64 25.59 31932 36.79 +31.8BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 26 15.07 -1.2BaringsPt MPV 1.08 7.4 ...q 15.65 13.83 23 14.60 +3.5BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.5 ...dd 11.12 4.99 184 6.34 -23.1BarnesNob BKS .60 10.3 ...dd 8.41 4.10 1352 5.85 -12.7Barnes B .64f 1.1 55 72.87 52.42 206 59.42 -6.1Barnwell BRN ... ... ...dd 2.95 1.62 5 1.63 -21.6BarrickG ABX .12 .9 27 18.35 11.07 10970 13.19 -8.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 498 13.21 -43.7Baxter s BAX .76f 1.1 33 73.04 56.83 4963 70.84 +9.6BaytexE g BTE ... ... 7 4.85 2.13 2854 4.18 +39.3BeazerHm BZH ... ... 17 23.24 11.95 242 15.10 -21.4BectDck BDX 3.00f 1.4 90 248.39 187.27 3015 221.59 +3.5BectDk pfA BDXA ... ... ... 63.84 54.18 110 58.22 +.6Belden BDC .20 .4 10 87.15 53.65 483 55.26 -28.4Belden pfB BDCpB ... ... ... 114.45 74.97 3 78.46 -23.9Belltrx g rs BXE ... ... 1 3.32 .99 124 1.18 -31.4Belmond BEL ... ... ...cc 14.20 10.30 528 11.95 -2.4Bemis BMS 1.24 2.9 17 49.84 40.60 569 42.30 -11.5BenchElec BHE .15p ... 19 35.80 25.75 253 27.70 -4.8Berkley WRB .56 .7 17 79.74 62.00 769 76.47 +6.7Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 14 24.13 -4.3Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.07 -4.2Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 24 24.54 -5.4BerkHa A BRK/A ... ... 23 326350.03 248650.00 0 287200.00 -3.5BerkH B BRK/B ... ... 26 217.62 165.87 5750 191.53 -3.4BerkHBcp BHLB .88 2.2 18 40.10 32.85 165 39.30 +7.4BerryPlas BERY ... ... 18 61.71 47.30 1270 48.29 -17.7BestBuy BBY 1.80f 2.6 24 79.90 51.61 5611 68.25 -.3Best Inc n BSTI ... ... ... 13.25 8.08 2015 11.99 +33.5BigLots BIG 1.20f 2.9 11 64.42 39.48 2877 40.91 -27.1BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 75 297.59 208.95 112 287.13 +20.3BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 325 35.00 +29.7BioPhrmX BPMX ... ... ...dd .57 .10 16031 .28 +157.3BioTime BTX ... ... 3 3.50 2.08 263 2.24 +4.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 45 1.45 +11.5BitautoH BITA ... ... 33 54.42 18.47 1743 24.93 -21.6BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 321 58.16 -3.2BlkHCp un BKHU ... ... ... 78.74 56.40 0 63.00 -4.7BlKnight n BKI ... ... ... 53.00 42.70 1734 50.60 +14.6BlkStMin n BSM 1.25 6.9 18 19.03 15.12 96 18.20 +1.4BlackBerry BB ... ... 20 14.55 8.47 3998 11.83 +5.9BlackRock BLK 11.52 2.2 22 594.52 408.62 542 534.23 +4.0Blrk22Gl n BGIO ... ... ... 10.20 9.14 72 9.18 -6.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 155 21.84 -5.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.83 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 58 13.10 -4.9BlkCorBd BHK .78 6.0 ...q 14.26 12.71 117 12.90 -8.1BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 280 10.50 -4.0BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 184 12.38 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 70 11.27 -3.7BlkEngyRs BGR 1.32 8.9 ...q 15.63 12.32 73 14.86 +4.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 107 16.17 -1.3BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 462 9.16 -.8BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 3 12.89 -3.8BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 154 14.16 +2.7BlkFloatR BGT .70 5.2 ...q 14.41 13.36 55 13.48 -3.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 16 14.29 -.9BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 212 11.15 -10.9BlkHlthSci BME 2.40 6.5 ...q 38.00 32.81 42 36.77 +.7BlkIT BKT .37 6.4 ...q 6.40 5.70 196 5.82 -5.8BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 267 5.88 -9.8BlkIQM BKN .74a 5.3 ...q 15.75 13.49 30 13.90 -6.8tBlkLtdD BLW .95 6.3 ...q 16.30 14.90 134 14.97 -5.8BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 41 11.36 -5.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 227 17.17 -5.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 66 13.16 -5.5BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 19 12.71 -6.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 63 13.30 -6.3BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 85 12.96 -11.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 52 12.55 -6.3BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 31 13.35 -7.7BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 27 12.52 -6.4BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 53 12.30 -11.6BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 87 13.43 -8.4BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 22 13.87 -6.6BlkMunyIQ MFT .85 6.4 ...q 15.32 12.83 21 13.26 -4.9BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 49 13.23 -5.5BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.79 63 12.04 -6.8BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 25 13.65 -4.9BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 34 14.00 -7.7BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 203 12.62 -8.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 96 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 37 14.98 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 63 15.19 +1.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 30 14.28 -5.7BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 26 13.93 -5.9BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 33 13.31 -5.1BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 42 13.24 -6.7BlkMuIT BFK .78 6.0 ...q 14.72 12.67 64 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 84 21.54 -3.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.59 -9.2BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 26 15.42 -6.7BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 33 13.87 -6.2BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 27 14.09 -8.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 60 13.48 -8.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 99 13.30 -8.4BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 22 14.08 -10.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 31 12.09 -7.7BlkNJMB BLJ .83a 6.0 ...q 16.21 13.37 3 13.80 -6.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 4 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 1 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 6 12.41 -5.7BlkNYIT BNY .83 6.4 ...q 15.50 12.60 11 12.98 -9.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 286 9.54 -2.4BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 84 33.80 +26.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.63 -7.7BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 37 20.11 -7.0BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 64 17.99 -.1BlkstGSOSt BGB 1.26 8.0 ...q 16.24 15.51 103 15.81 +.6Blackstone BX 2.70e 8.5 15 37.52 29.58 2296 31.93 -.3BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 922 31.59 -1.8BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 64 16.75 +5.2BlockHR HRB .96 3.5 22 31.80 23.60 2087 27.45 +4.7BlonderT BDR ... ... ...dd 1.52 .38 122 1.25 +106.3BlueAprn n APRN ... ... ...dd 10.10 1.72 3207 3.07 -23.8BlueCapRe BCRH 1.20 10.8 ...dd 20.20 10.75 18 11.10 -7.9BluegVac n BXG .60 3.0 ... 24.55 13.00 102 20.10 +10.1BlueLinx rs BXC ... ... 13 41.85 7.57 135 40.55 +315.5BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 114 8.88 -12.2BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.39 -3.7BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 9 21.95 -12.9BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 5 24.03 -5.6BdwlkPpl BWP .40 3.8 10 18.29 9.10 528 10.59 -18.0Boeing BA 6.84 1.9 37 371.60 186.39 4403 352.16 +19.4BoiseCasc BCC .28 .6 17 48.53 27.60 302 47.70 +19.5BonanzaCE BCEI ... ... ...dd 37.50 23.33 244 36.78 +33.3BootBarn BOOT ... ... 13 26.25 5.90 1219 23.68 +42.6BoozAllnH BAH .76 1.7 22 45.35 31.06 1063 45.09 +18.3BorgWarn BWA .68 1.4 14 58.22 40.00 1897 48.78 -4.5BostBeer SAM ... ... 31 257.90 128.70 103 253.85 +32.8BostProp BXP 3.20f 2.6 29 131.84 111.57 1008 121.77 -6.4BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 2 23.84 -5.6sBostonSci BSX ... ... 21 30.84 24.54 7282 30.39 +22.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.45 62 10.66 -3.9BovieMed BVX ... ... ...dd 4.29 2.13 17 3.92 +50.8BowlA BWL/A .68 4.3 44 16.64 13.43 15.75 +5.0Box Inc n BOX ... ... ...dd 28.68 17.25 21195 25.68 +21.6BoydGm BYD .20 ... 25 40.44 24.17 1302 37.75 +7.7BradyCp BRC .83 2.1 25 40.25 31.70 171 39.00 +2.9BraemHot BHR .64 5.8 9 11.34 8.44 394 11.00 +13.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1765 16.26 -10.6BrasilAgro LND ... ... ... 4.55 3.21 0 3.77 +7.6Braskem BAK .78e 3.3 ... 33.73 19.01 370 23.95 -8.8BridgptEd BPI ... ... 29 15.40 5.31 165 6.89 -17.0BrigStrat BGG .56 3.0 11 27.34 17.11 262 18.45 -27.3BrightHrz BFAM ... ... 49 105.04 75.65 197 101.20 +7.7BrghtSch n BEDU ... ... ...dd 28.18 11.59 83 17.88 -4.2Brinker EAT 1.52 3.5 14 47.04 29.50 2034 43.73 +12.6Brinks BCO .60 .8 ...cc 88.10 63.55 2991 79.25 +.7BrMySq BMY 1.60 3.0 52 70.05 49.96 8860 52.62 -14.1BristowGp BRS .28 2.4 ...dd 18.91 6.36 1371 11.83 -12.2BritATob s BTI 2.24e 4.4 ... 73.41 49.99 2640 51.20 -23.6BrixmorP BRX 1.10 6.9 13 20.59 13.74 19340 15.88 -14.9BroadrdgF BR 1.46 1.3 35 118.36 71.58 932 115.45 +27.5Brookdale BKD ... ... ...dd 15.66 6.28 1368 7.87 -18.9 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 1215 39.84 -8.5BrookBus n BBU .25 .6 ... 41.42 25.95 24 39.92 +15.6BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 4 25.36 -11.9BrkGblInf INF 1.40 11.4 ...q 14.09 11.02 22 12.26 -5.2BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 529 38.10 -15.0BrkRlAs n RA .20p ... ... 24.39 21.06 123 22.82 -2.4BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 83 30.92 -11.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.03 21.15 998 27.78 BrownFA s BF/A .79 1.4 32 57.70 35.69 29 54.92 +9.9BrownFB s BF/B ... ... ... 59.58 37.71 2059 56.56 Brunswick BC .76 1.2 17 64.66 48.04 570 63.60 +15.2Buckeye BPL 5.05 14.0 11 65.90 35.24 1501 36.05 -27.2Buckle BKE 1.00e 4.0 13 26.25 13.50 513 25.25 +6.3Buenavent BVN ... ... ...dd 16.80 10.87 2257 15.47 +9.9BldBear BBW ... ... 16 11.35 7.25 390 8.00 -13.0BungeLt BG 2.00f 2.9 31 83.20 63.87 1612 69.55 +3.7sBurlStrs BURL ... ... 34 142.23 79.07 3432 146.25 +18.9BylineBc n BY ... ... ... 24.80 19.02 113 21.62 -5.9C -C&J Eng n CJ ... ... ... 36.57 22.99 1098 26.92 -19.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.51 -4.7CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.33 15.66 192 21.05 +13.4CAI Intl CAI ... ... 7 40.11 19.35 228 24.01 -15.2CBIZ Inc CBZ ... ... 24 21.08 14.05 139 20.65 +33.7CBL Asc CBL .80m 15.8 3 9.67 3.80 5863 5.06 -10.6CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 36 18.35 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 17 16.38 -25.7CBRE GRE IGR .60 8.1 ...q 8.05 7.17 396 7.45 -5.9CBRE Grp CBRE ... ... 18 48.44 34.34 3571 46.19 +6.6CBS A CBS/A .72f 1.4 15 68.86 47.98 3 50.61 -15.3CBS B CBS .72 1.4 11 68.75 47.54 5208 50.37 -14.6CCA Inds CAW ... ... 14 3.81 2.75 2 3.00 -4.8CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 1958 41.14 -3.3CGG rs CGG ... ... 1 7.50 1.88 12 2.59 -42.0sCGI g GIB ... ... ... 61.50 48.94 246 61.40 +13.0CIT Grp CIT .64 1.3 20 56.14 43.25 3387 49.93 +1.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 0 10.50 +3.1CMS Eng CMS 1.43 3.1 28 50.83 40.48 2848 46.13 -2.5CNA Fn CNA 1.20a 2.6 13 55.62 45.60 300 46.98 -11.4CNH Indl CNHI .14e 1.2 ...cc 15.65 10.78 2372 11.74 -12.4CNO Fincl CNO .40f 2.0 13 26.47 19.37 1138 20.02 -18.9CNOOC CEO 4.92e 2.9 ... 185.72 108.05 155 169.17 +17.8CNX Midst CNXM 1.30f 6.9 11 21.67 15.25 46 18.74 +11.7CNX Resc CNX .04 .2 ...dd 18.08 11.30 3018 16.16 +10.5ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 22 16.00 +2.2CONSOL n CEIX ... ... 20 45.68 19.51 240 44.06 +11.5CPFL Eng CPL .12e 1.0 ... 17.69 10.63 4 12.16 +5.7CPI Aero CVU ... ... 16 10.80 7.80 8 10.20 +14.0CRH Med CRHM ... ... ...cc 6.05 1.46 49 3.45 +30.2CRH CRH .72e 1.9 ... 39.32 32.47 1982 36.99 +2.5CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.65 9 16.85 -4.3Csop ChInt CNHX ... ... ...q 31.99 26.24 2 27.84 -4.4Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 5.0 67 30.29 15.13 35 16.15 -42.0CTS CTS .16 .5 27 32.95 20.80 52 32.50 +26.2CURO Gp n CURO ... ... 47 24.87 13.50 306 23.01 +63.4CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 1730 37.73 +1.3CVR Ptrs UAN .71e 24.2 ...dd 4.23 2.58 539 2.93 -10.7CVR Rfng CVRR 2.95e ... 20 26.00 6.70 2185 22.65 +36.9CVS Health CVS 2.00 3.2 11 84.00 60.14 13334 63.39 -12.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.0 7 8.98 6.25 1412 7.32 -8.8CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 7 25.08 +.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 6 24.56 -.9CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 22.85 -.6CabcoJCP97 PFH 1.91 15.1 ... 18.74 11.00 6 12.62 -14.4CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 34 649.24 -7.7Cabot CBT 1.32f 2.2 17 68.63 50.56 695 60.25 -2.2CabotO&G COG .24 1.1 43 29.57 21.40 5879 22.85 -20.1sCACI CACI ... ... 14 167.80 118.10 90 166.65 +25.9Cactus n WHD ... ... ... 37.50 19.18 465 33.72 +66.5CadencB n CADE .13 .4 64 30.50 20.00 1589 29.21 +7.7CaledoMn n CMCL .28 3.1 ... 9.94 5.17 4 8.91 +20.6Caleres CAL .28 .8 18 37.06 22.39 716 35.46 +5.9CalifRes rs CRC ... ... ...dd 40.72 6.47 2577 36.74 +89.0CalifWtr CWT .75 1.9 29 46.15 35.15 194 40.25 -11.2Calix CALX ... ... ...dd 7.38 4.65 169 6.80 +14.3CallGolf ELY .04 .2 40 19.49 12.04 776 18.94 +36.0CallonPet CPE ... ... 26 14.65 9.34 7467 11.84 -2.6Callon pfA CPEpA 5.00 9.6 ... 53.45 47.11 10 51.91 +1.2Calpine CPN ... ... ...dd 15.25 12.70 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 388 45.30 -5.6CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.30 -.2CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.32 -.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 26 24.44 -4.6CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 5 27.30 -.3CambGlAss GAA .55e 2.0 ... 28.60 25.73 10 27.29 -.7CambrEmS EYLD ... ... ... 38.25 29.46 1 35.24 +1.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 19 24.71 -4.3CambTail n TAIL ... ... ... 24.90 20.78 3 21.37 -5.4CamValMom VAMO ... ... ...q 28.07 22.55 30 26.16 +4.8CamdenPT CPT 3.08f 3.5 23 96.39 78.19 978 88.00 -4.4Cameco g CCJ .40 ... ... 11.68 7.68 2610 10.33 +11.9CampSp CPB 1.40 4.2 11 57.80 33.28 6216 33.64 -30.1tCampWrl n CWH .54 2.8 ... 47.62 18.65 2606 19.00 -57.5Can-Fite CANF ... ... 5 2.75 1.24 212 1.28 -13.6sCdaGoose n GOOS ... ... ... 41.50 16.96 1259 42.05 +33.2CIBC g CM 5.32 ... 9 100.01 77.38 363 87.31 -10.4CdnNR gs CNI 1.33 ... ... 85.73 70.59 1046 83.48 +1.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 3718 34.56 -3.2sCP Rwy g CP 2.60f ... ... 192.33 150.91 975 192.79 +5.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 273 19.99 +17.4Canon CAJ ... ... ... 40.67 32.20 290 34.04 -9.0CantelMed CMD .14e .1 71 130.92 72.00 826 109.09 +6.0CapOne COF 1.60 1.7 21 106.50 76.98 3516 94.00 -5.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 47 25.77 -1.6CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 40 26.42 -1.5CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 14 26.02 -3.7CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 50 25.29 -.1CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.74 -4.4CapOne pfG COFpG ... ... ... 25.55 23.25 50 23.99 -4.2CapSenL CSU ... ... ...dd 16.72 9.15 170 10.91 -19.1CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 829 9.15 +5.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 8 25.11 -.9CarboCer CRR ... ... ...dd 12.69 5.83 514 9.62 -5.5CardnlHlth CAH 1.90f 3.7 13 80.37 50.79 4452 52.09 -15.0Care.com CRCM ... ... ...cc 20.96 12.80 243 20.74 +15.0Carlisle CSL 1.48 1.4 19 119.21 92.09 365 107.39 -5.5CarMax KMX ... ... 19 77.64 57.05 1114 68.92 +7.5Carnival CCL 2.00f 3.2 16 72.70 61.89 8024 62.28 -6.2CarnUK CUK 1.80f 2.8 ... 72.29 62.40 334 64.13 -3.2sCarpTech CRS .72 1.2 46 60.64 35.01 507 59.94 +17.6CarrSrv CSV .30 1.2 17 28.96 23.15 82 25.15 -2.2Cars.cm CARS ... ... ... 32.28 20.94 4294 25.68 -11.0Carters CRI 1.80 1.7 17 129.00 82.99 599 109.01 -7.2Carvana A n CVNA ... ... ... 31.35 8.85 903 28.85 +50.9CastleBr ROX ... ... ...dd 2.22 .98 332 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 198 3.60 -4.0Catalent CTLT ... ... 68 47.87 33.42 601 39.26 -4.4CatchMTim CTT .54 4.3 ...dd 13.73 10.81 694 12.70 -3.3Caterpillar CAT 3.12 2.1 18 173.19 102.31 4545 151.91 -3.6CatoCp CATO 1.32 5.8 22 23.33 10.76 397 22.83 +43.4CedarF FUN 3.56 5.4 17 72.48 59.66 97 66.48 +2.3CedarRlty CDR .20 4.6 11 6.29 3.54 527 4.39 -27.8CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 3 22.75 -10.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 18.82 4 19.55 -21.9CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 110 3.00 +58.7Celanese CE 1.84 1.6 13 116.34 85.76 1771 112.92 +5.5Celestic g CLS ... ... 10 14.20 9.79 507 12.01 +14.6Cellcom CEL ... ... 7 10.62 6.40 5 6.89 -32.4Cementos CPAC .50e 4.2 ... 14.11 10.60 51 11.88 -4.2Cemex CX .29t ... ... 10.37 5.72 14408 5.96 -20.5Cemig pf CIG .08e 4.0 ... 2.93 1.89 4907 2.01 -2.4Cemig CIG/C .08e 3.6 ... 3.16 1.81 4 2.21 +19.4CenovusE CVE .20 ... 8 11.52 6.76 3523 10.54 +15.4Centene s CNC ... ... 18 118.94 74.73 2203 117.16 +16.1CC MLPInf CEN 1.25 13.3 ...q 11.62 8.12 141 9.38 -5.8CenterPnt CNP 1.11 4.2 19 30.45 24.81 5087 26.13 -7.9CentElBr B EBR/B ... ... ... 9.06 4.15 12 4.36 -35.7CentElecBr EBR ... ... ... 7.86 3.49 295 3.95 -30.7CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 3 23.50 -3.6CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 96 29.44 -1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 11 27.91 +1.9CentrusEn LEU ... ... ...dd 5.26 3.30 6 3.55 -11.5CentCmtys CCS ... ... 15 36.00 21.90 281 30.10 -3.2CntryLink CTL 2.16 11.9 8 27.61 13.16 13826 18.22 +9.2CerdHCM n CDAY ... ... ...dd 38.87 29.68 361 34.52 +13.1Cervecer CCU .35e 1.4 ... 30.35 25.03 164 25.36 -14.3ChannAdv ECOM ... ... ...dd 15.05 8.30 115 14.80 +64.4ChRvLab CRL ... ... 21 119.05 92.55 336 107.52 -1.8ChaseCorp CCF .80f .7 36 129.55 83.35 19 118.95 -1.3ChathLTr CLDT 1.32 6.3 28 23.91 17.90 265 20.79 -8.7CheetahM CMCM ... ... ... 18.18 7.54 5096 13.13 +8.7sChegg CHGG ... ... ...dd 28.09 11.53 1236 27.97 +71.4Chemed CHE 1.12 .3 49 335.99 186.09 127 326.00 +34.1Chemours n CC .68 1.4 13 58.08 34.84 1861 48.99 -2.1sCheniereEn LNG .56p ... ...dd 67.16 40.36 3324 66.62 +23.7ChenEnLP CQP 2.20 6.1 ...dd 36.21 26.41 157 35.98 +21.4sChenEnHld CQH 2.04f 6.7 30 30.22 24.03 683 30.23 +9.2CherHMtg CHMI 1.96 10.9 4 19.43 16.01 1804 17.98 -.1ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 4 25.53 -1.0ChesEng CHK ... ... 7 5.29 2.53 35135 4.47 +12.9ChesEn pfD CHKpD 4.50 8.5 ... 57.00 45.99 1 53.12 +6.9ChesGranW CHKR .32e 19.1 1 2.65 1.20 67 1.65 -10.8ChespkLdg CHSP 1.60 5.0 33 32.41 23.04 304 32.23 +19.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 42 79.85 +1.7Chevron CVX 4.48 3.6 55 133.88 102.55 7454 124.30 -.7ChiRivet CVR .84 2.6 ... 38.55 26.50 1 31.90 +.3Chicos CHS .34f 4.0 11 10.90 6.96 5868 8.46 -4.1Chimera rs CIM 2.00 10.9 8 19.93 15.77 1334 18.41 -.4Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 23 25.32 -1.9Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 22 25.56 -.9ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 9 7.69 -17.0ChinaEAir CEA ... ... ... 45.33 24.44 22 39.30 +8.7ChinaFd CHN .55e 2.5 ...q 24.76 17.92 13 22.07 +1.9ChinaGreen CGA .10e 8.1 2 2.11 1.20 14 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 569 13.93 -10.8ChinaMble CHL 3.50e 7.8 ... 56.93 44.49 697 44.92 -11.1ChiNBorun BORN ... ... 3 1.57 1.10 18 1.36 +8.3ChOnlEd n COE ... ... ... 19.82 9.25 6 11.69 -6.5ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 408 97.45 +32.8ChinaPhH CPHI ... ... ...dd 1.45 .15 82 .27 +55.7ChinRap n XRF ... ... ... 12.86 2.88 714 3.13 -45.3ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 23 49.28 -4.9ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 60 46.52 -2.0ChinaUni CHU ... ... ... 16.55 11.87 315 13.59 +.4ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 3.9 7 27.98 16.16 239 23.05 -4.0 ChinZenix ZX ... ... ...dd 2.31 .86 11 1.34 +10.1Chipotle CMG ... ... ...cc 478.78 247.52 664 430.18 +48.8ChoiceHtls CHH .86 1.1 40 85.35 59.60 240 80.35 +3.5tChrisBnk CBK ... ... ...dd 1.55 .95 2010 .84 -33.9ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1967 130.69 -10.6ChungTel CHT 1.29e 3.6 ... 39.33 33.10 77 36.23 +2.2ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 4121 46.95 -6.4CienaCorp CIEN ... ... ...dd 27.73 19.40 10186 23.05 +10.1Cigna CI .04 ... 16 227.13 163.02 2016 169.37 -16.6Cimarex XEC .64 .7 20 130.16 87.98 953 92.92 -23.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.73 -2.5tCinciBell rs CBB ... ... 53 22.20 12.10 1011 12.30 -41.0Cinemark CNK 1.28f 3.8 15 44.00 32.03 992 33.77 -3.0CinerRes CINR 2.27 8.4 14 29.36 22.61 34 26.99 +7.5Circor CIR .15 .3 29 68.76 39.84 49 48.13 -1.1Cision CISN ... ... 39 15.12 9.90 421 14.74 +24.2CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 2 23.54 -11.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 1 24.10 -9.2Citi GBP n DGBP ... ... ... 24.90 18.65 24.90 +16.8CitEUR Dl n UEUR ... ... ... 31.62 21.93 3 23.07 -16.3Citi EUR n DEUR ... ... ... 27.48 18.78 15 25.98 +13.3Citi AUD n DAUD ... ... ... 26.05 18.62 12 24.31 +21.5CitAUD Dl n UAUD ... ... ... 32.65 23.10 24.62 -7.8Citi JPY n DJPY ... ... ... 22.83 18.17 1 21.33 -6.5CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 28.15 -3.7Citi CHF n DCHF ... ... ... 26.77 19.08 1 24.94 +5.8CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 265 26.86 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3946 32.50 +32.6CgpVelICrd DWT ... ... ... 44.68 6.84 9230 8.63 -38.6Citigroup C 1.28 1.9 12 80.70 60.44 22624 66.69 -10.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 21 25.14 -1.3Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 57 28.18 -2.3Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 277 27.14 -4.9Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 79 26.13 -3.0Citigrp pfL CpL 1.72 6.7 ... 27.84 25.71 45 25.80 -2.9CitizFincl CFG .52 1.3 12 48.23 31.51 9029 40.85 -2.7CitizInc CIA ... ... ...cc 8.87 6.27 140 7.41 +.8CityOffce g CIO .94 ... 10 13.93 10.03 391 12.40 -4.7CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.67 -6.0Civeo CVEO ... ... ...dd 4.20 1.57 1081 3.70 +35.5CivitasSolu CIVI ... ... 30 19.90 11.15 89 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 0 16.00 -3.9CleanHarb CLH ... ... ...cc 59.86 44.75 421 53.00 -2.2ClearChan CCO ... ... ...dd 5.75 3.58 180 4.35 -5.4ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 184 11.35 -2.3ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 293 7.73 -6.6ClearEnFd CEM 1.76f 12.2 ...q 17.36 12.10 276 14.48 -5.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 198 11.05 -6.4ClearwPpr CLW ... ... 13 50.60 22.51 142 24.05 -47.0ClevCliffs CLF ... ... 7 9.15 5.56 10413 8.46 +17.3ClipRlty n CLPR .38 ... ...dd 13.00 7.62 18 8.93 -10.6Clorox CLX 3.84 3.2 20 150.40 113.57 3386 120.83 -18.8CloudPeak CLD ... ... ...dd 5.70 2.76 828 3.62 -18.7Cloudera n CLDR ... ... ... 23.32 12.57 2592 16.22 -1.8CloughGA GLV 1.44 11.4 ...q 14.39 12.25 37 12.68 -4.9CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 50 13.94 +4.3ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 109 10.99 +1.0CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 112 58.46 -16.0CocaCola KO 1.56 3.6 73 48.62 41.45 15483 43.00 -6.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 2296 37.97 -4.7Coeur CDE ... ... ...cc 9.92 6.71 1856 8.06 +7.5Cohen n COHN .80 7.4 ...dd 12.00 7.50 56 10.85 +35.3CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 35 12.73 -4.4CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 78 9.36 -5.3Cohen&Str CNS 1.32f 3.4 18 47.83 36.29 152 38.93 -17.7CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 206 22.40 -6.7C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 150 25.08 -3.8C&SIncEgy MIE 1.32 12.8 ...q 11.40 8.86 52 10.33 +.8CohStQIR RQI .96 8.3 ...q 13.19 10.55 331 11.62 -8.1CohStRE RNP 1.48 7.8 ...q 21.98 17.91 125 18.92 -11.0CohStSelPf PSF 2.06 7.9 ...q 29.16 25.16 48 26.06 -7.7CohenStTR RFI .96 7.7 ...q 13.03 11.50 49 12.39 -3.0Colfax CFX ... ... 24 43.29 29.03 1791 30.58 -22.8ColgPalm CL 1.68f 2.7 22 77.91 61.28 4734 63.09 -16.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 822 19.01 -7.4ColNrthS n CLNS ... ... ... 14.74 5.28 33119 5.89 -48.4ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 8 25.18 -1.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 3 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.73 -3.2ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 6 23.34 -7.2ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 16 22.99 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 9 22.95 -8.9ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 12 22.97 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.67 -1.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.56 -3.3Col 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 6 17.79 -3.5ColEmxChi XCEM ... ... ...q 30.22 25.66 2 25.94 -6.3ColQualDv HILO .32e 2.1 ...q 17.10 13.72 15.00 -5.6Col EMCns ECON .10e .4 ...q 29.87 24.69 109 25.00 -11.1Col IndiaC INCO .03e .1 ...q 51.06 41.00 7 46.59 -6.1Col IndiaInf INXX .10e .7 ...q 16.79 12.85 5 13.50 -14.9Col IndSC SCIN .17e .9 ...q 25.98 18.17 4 19.07 -18.6ColumbPT CXP .80 3.6 13 23.31 19.55 889 22.12 -3.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 66 22.44 +.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 18 102.66 64.04 2062 94.29 +8.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 130 46.85 +7.3ComndSec MOC ... ... ...dd 3.55 1.50 7 1.61 -47.6CmclMtls CMC .48 2.0 48 26.72 17.05 1389 23.64 +10.9CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 145 59.88 +11.4CmtyHlt CYH ... ... ...dd 10.18 3.69 2716 4.09 -4.0CmtyHcT n CHCT 1.60f 5.8 96 30.64 22.41 221 27.70 -1.4CBD-Pao CBD .08e .4 ... 25.90 18.60 185 21.12 -10.4CompDivHd CODI 1.44 8.8 ...dd 18.35 14.60 159 16.45 -2.9ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 5 21.61 -12.4CompssMn CMP 2.88 4.4 23 76.65 56.50 388 65.40 -9.5Compx CIX .20 1.4 13 16.63 12.30 4 14.20 +6.8ComstkM rs LODE ... ... ... 1.34 .21 85 .35 -11.3sComstkRs rs CRK ... ... ...dd 11.47 4.01 715 11.50 +35.9ConAgra CAG .85 2.3 16 39.81 32.16 3006 37.06 -1.6ConchoRes CXO ... ... 21 163.11 106.73 1821 137.31 -8.6ConcdMed CCM ... ... ...dd 4.29 2.46 2 4.14 +24.3CondHos rs CDOR .78e 7.7 16 11.19 8.13 5 10.17 +2.2Conduent n CNDT ... ... ... 20.32 14.95 1387 19.25 +19.1ConocoPhil COP 1.14f 1.7 54 71.71 42.27 8497 67.39 +22.8ConEd ED 2.86 3.7 16 89.70 73.35 2781 76.73 -9.7CnsTom CTO .24 .4 8 67.97 51.02 11 60.07 -5.4ConstellA STZ 2.96f 1.3 19 236.62 176.21 1297 223.08 -2.4ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 0 222.96 -2.0Constellm CSTM ... ... ... 14.10 6.60 4780 12.15 +9.0CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.17 -.8ContainStr TCS ... ... 16 8.50 3.53 148 7.66 +61.6Contango MCF ... ... ...dd 6.93 2.22 271 4.50 -4.5ContlBldg CBPX ... ... 21 31.00 21.00 187 30.25 +7.5ContMatls CUO ... ... ...dd 24.60 16.55 16.77 -11.7ContlRescs CLR ... ... ...cc 69.91 29.08 2368 67.34 +27.1Cnvrgys CVG .44f 1.9 16 26.66 21.13 357 23.64 +.6CooperCo COO .06 ... 25 260.26 216.47 483 226.31 +3.9CooperTire CTB .42 1.6 19 40.78 22.58 659 25.70 -27.3CooperStd CPS ... ... 14 135.00 95.33 71 124.20 +1.4tCopaHold CPA 3.48f 3.1 13 141.34 110.42 193 110.80 -17.4Copel ELP .26e 4.2 ... 9.69 6.18 274 6.26 -18.0CoreLabs CLB 2.20 1.8 69 130.34 86.55 261 124.18 +13.4CoreMold CMT .05 ... ... 24.50 13.53 18 14.42 -33.5CorePtLd n CPLG ... ... ... 1970 27.89 Corecivic CXW 1.72 8.0 13 31.86 18.61 1052 21.52 -4.4CoreLogic CLGX ... ... 23 52.99 41.95 300 52.43 +13.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 30 24.90 -3.3CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 82 36.19 -5.3CoreSite COR 4.12f 3.9 39 120.85 89.76 394 106.16 -6.8Corindus n CVRS ... ... ...dd 2.25 .66 963 .75 -25.7CorMedix CRMD ... ... ...dd .78 .17 1698 .23 -54.2CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 324 14.99 -1.9CrnrstnStr CLM 3.40 22.4 ...q 17.21 13.10 210 15.20 -1.7Corning GLW .72 2.6 ...dd 35.10 26.11 12372 27.17 -15.1CpBT JCP JBN 1.75 15.4 ... 16.50 9.92 3 11.40 -9.3CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 396 16.45 +2.9CorpOffP OFC 1.10 3.9 14 36.03 24.55 1451 27.90 -4.5Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.76 -3.0CortsJCP97 KTP 1.91 15.0 ... 18.00 11.06 8 12.74 -10.7CortsJCP JBR 1.75 15.4 ... 16.49 9.82 1 11.35 -9.1CortsPE KTH 2.00 6.2 ... 34.50 30.26 32.16 -.6Cosan Ltd CZZ .26e 2.9 ... 11.89 5.63 1002 8.85 -8.8Costamre CMRE .40 5.5 ... 7.78 5.45 492 7.29 +26.3Costam pfB CMREpB 1.91 8.1 ... 27.43 22.23 3 23.55 -5.9Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 5 24.79 -2.5Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 4 25.51 -1.2Cotiviti n COTV ... ... ... 45.97 30.84 239 34.11 +5.9Cott Cp COT .24 1.5 ...cc 17.78 13.61 643 15.78 -5.3tCoty COTY .50 3.8 ... 21.68 13.29 4861 13.25 -33.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 4845 9.42 +1.8CovantaH CVA 1.00 6.1 ...dd 17.30 13.00 789 16.30 -3.6CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 241 83.11 -6.8CrwfdA CRD/A .28 3.5 57 9.95 6.78 32 8.03 -5.5CrwfdB CRD/B .20 2.5 57 12.40 7.54 20 7.96 -17.3Credicp BAP 8.57e 3.9 ... 239.54 167.21 463 221.42 +6.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 125.12 -8.8CS FILgCG FLGE ... ... ...q 264.50 174.54 4 251.31 +10.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 147 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 0 26.46 -47.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 7 26.55 -13.2CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 152.70 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 1 40.36 +14.7CS 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 5885 15.40 -13.7CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 160 2.62 -7.9CrescPtE g CPG .12 1.5 45 9.25 6.40 1248 8.04 +5.5CrestEq rs CEQP 2.40 7.1 ...dd 33.75 20.00 535 33.60 +30.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 17.00 141 17.26 -27.3CrosTim CRT 1.02e 7.2 14 15.75 12.99 9 14.10 -4.0CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 3124 104.15 -6.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1043.15 -7.9CrownHold CCK ... ... 17 62.27 42.63 2815 43.34 -23.0sCryolife CRY .12 .4 66 27.50 16.80 135 27.55 +43.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.98 22.83 2024 30.50 +5.5Cubic CUB .27 .4 ...dd 72.43 39.58 130 69.55 +18.0CullenFr CFR 2.68f 2.3 21 121.66 81.09 303 114.23 +20.7CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 2 25.10 -.1Culp Inc CULP .36f 1.2 16 34.05 26.15 14 31.05 -7.3Cummins CMI 4.32 3.0 40 194.18 140.60 1382 142.39 -19.4CurEuro FXE ... ... ...q 120.65 107.60 496 112.24 -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/Friday, June 1, 2018

PAGE 33

CurAstla FXA .62 .8 ...q 81.36 74.35 23 75.69 -3.0CurBrit FXB ... ... ...q 139.24 122.75 41 129.04 -1.6CurrCda FXC .03e ... ...q 81.49 72.98 358 76.09 -3.1CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 115 88.03 +3.4CurSwed FXS ... ... ...q 121.32 105.69 4 107.37 -7.6CurSwiss FXF ... ... ...q 102.27 93.42 43 95.28 -1.6CurShSinga FXSG ... ... ...q 75.87 70.72 73.45 +.2CurtisWrt CW .60 .5 26 143.38 89.51 181 127.25 +4.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.05 -9.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 23 12.14 +1.7CushngRen SZC 1.64 9.2 ...q 21.30 15.35 34 17.92 -11.7CushRoy rs SRF .48 5.0 ...q 10.10 7.81 9 9.56 +2.1CustomBcp CUBI ... ... 11 33.85 24.75 166 30.31 +16.6tCustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.10 -2.4tCustBc p C CUBIpC .57p ... ... 27.32 26.20 0 26.26 -1.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 25.86 -3.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.70 -2.0CynergT n CTEK ... ... ... 5.45 2.70 35 4.06 +.2CypressEn CELP .84 12.2 12 8.30 5.50 3 6.90 +15.0D -DCP Mid DCP 3.12 7.4 59 42.79 29.70 876 41.91 +15.4DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 1011 65.13 +10.8DDR Corp rs DDR 1.52 10.0 19 21.74 13.26 4549 15.19 DDR pfJ DDRpJ 1.63 7.0 ... 25.56 21.38 2 23.15 -7.8DDR pfK DDRpK 1.56 7.0 ... 25.98 21.04 14 22.23 -13.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 7 23.39 -11.1DGSE DGSE ... ... ...dd 1.74 .70 303 .81 -13.0DHI Grp DHX ... ... 7 3.05 1.25 1111 2.30 +21.1DHT Hldgs DHT .20e 4.8 32 4.44 3.27 1513 4.14 +15.3DNP Selct DNP .78 7.1 ...q 11.57 9.71 269 11.06 +2.4DR Horton DHI .50 1.2 16 53.32 32.89 5066 42.21 -17.3Drdgold DRD .03e 1.1 ... 4.11 2.23 70 2.73 -16.3DSW Inc DSW 1.00 4.2 25 26.45 15.14 2623 23.88 +11.5DTE DTE 3.53 3.4 18 116.74 97.66 1596 102.43 -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 26 24.63 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 16 24.27 -5.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 16 26.17 -2.2DTE En un DTV ... ... ... 58.42 48.68 3 51.72 -4.2DTF TxF DTF .84 6.3 ...q 14.98 13.03 12 13.26 -5.7DXC Tch n DXC .76f .8 ... 107.85 73.51 3979 92.11 -2.9DanaInc DAN .24 1.1 18 35.27 20.93 1919 22.30 -30.3Danaher DHR .64 .6 25 104.82 78.97 2566 99.28 +7.0Danaos DAC ... ... 2 3.20 1.05 36 1.45 DaqoNEn DQ ... ... 7 72.50 19.00 772 57.66 -3.0Darden DRI 2.52 2.9 19 100.11 76.27 1785 87.41 -9.0DarlingIng DAR ... ... 24 19.50 15.44 1319 18.79 +3.6DaVita Inc DVA ... ... 17 80.71 52.51 1747 66.84 -7.5Daxor DXR .15 2.1 ... 21.66 3.40 20 7.21 +57.7DeanFoods DF .36 3.8 12 18.71 8.14 1233 9.57 -17.2sDeckrsOut DECK ... ... ...cc 110.64 61.37 1133 113.16 +41.0Deere DE 2.76f 1.8 30 175.26 112.87 4754 149.51 -4.5DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 27 11.72 -3.4DelaCO VCF .72 5.0 ...q 16.50 14.00 0 14.31 -7.8DelaDvInc DDF .62 5.6 ...q 11.36 10.18 117 11.09 +3.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.55 -5.4DelaMN2 VMM .63 5.0 ...q 15.10 12.39 12 12.63 -6.2DelekLogis DKL 3.00f 10.2 14 35.54 26.60 50 29.40 -7.3sDelek DK 1.00f 1.8 40 55.76 20.65 2295 55.78 +59.6DellTch n DVMT ... ... ...dd 92.40 60.77 3837 80.66 -.8DelphiTc n DLPH .68 1.4 29 60.39 45.66 519 50.10 -4.5DeltaAir DAL 1.22 2.3 11 60.50 44.59 5365 54.05 -3.5DeltaAprl DLA ... ... ...cc 23.47 16.90 21 18.84 -6.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.83 -.8Dlt 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 +2.5tDeluxe DLX 1.20 1.8 13 78.87 66.16 436 66.54 -13.4DenburyR DNR ... ... ...dd 4.75 .92 10351 4.25 +92.3DenisnM g DNN ... ... ...dd .64 .38 221 .46 -17.1Despg.cm n DESP ... ... ... 36.56 22.26 503 23.29 -15.2DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 11.18 31953 11.08 -41.8DBDogs22 DOD ... ... ... 30.43 18.69 6 22.03 -13.7DBWMTR WMW ... ... ... 32.46 26.75 2 30.64 +2.1DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7tDeutBCT2 pf DXB 1.64 6.7 ... 26.51 24.95 555 24.55 -3.6tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 849 25.42 -2.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.02 -20.5DBCmdDS DEE ... ... ...q 77.00 tDB AgriLg AGF ... ... ...q 13.46 9.40 2 8.96 -10.9DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 13 3.01 +5.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.76 +1.1DBGoldDL DGP ... ... ...q 29.42 21.65 7 24.50 -2.0DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.49 +2.4DBGlbHY23 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 28 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.70 10.94 115 11.11 -6.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 14 12.27 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.70 21 10.93 -7.2DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 52 23.82 -1.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2725 31.83 +.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 9 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 9 27.94 -1.8Deu HYBd n HYLB ... ... ... 51.56 48.68 2578 49.26 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 151 32.05 -.1DeutEmCo DEMG ... ... ... 30.95 26.30 0 27.19 -5.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 180 42.71 -3.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 29.65 -1.2Deut 300Ch ASHX .74p ... ...q 24.14 19.39 0 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 23.31 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 4 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 25.58 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 23.86 -3.5DbxNikk400 JPN ... ... ...q 31.67 25.97 7 29.24 -.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 8 26.37 -2.9DBX EMBd EMIH .99e 4.0 ...q 25.69 24.06 0 24.47 -2.5DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.86 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.02 DBXChiSC ASHS ... ... ...q 37.50 30.65 2 32.92 -5.5DBXHrvChi CN .30e .8 ...q 42.41 30.57 9 37.96 +1.7tDBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.90 1 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 30.59 -2.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 111 27.58 -.8DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 0 29.99 +5.6DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 599 28.79 +1.3DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 0 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.48 1715 29.60 -4.6DevonE DVN .24 .6 27 45.16 28.80 5365 41.57 +.4ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.37 117.73 370 146.52 +.3DiamOffsh DO .50 2.8 30 20.98 10.06 1583 18.16 -2.3sDiamRk DRH .50 3.9 17 12.88 9.87 3755 12.73 +12.8DianaShip DSX ... ... ...dd 4.65 3.07 226 4.39 +7.9DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.00 6 24.85 +.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 16 25.54 -.6DicksSptg DKS .90 2.5 12 41.71 23.88 8132 36.60 +27.3Diebold DBD .40 3.5 13 28.50 11.43 1050 11.50 -29.7DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1277 107.48 -5.6DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 3 25.19 -1.2DigtlR pfH DLRpH 1.84 7.1 ... 28.07 25.93 13 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.60 -6.0DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 5 25.84 -6.1Dillards DDS .40 .5 10 88.51 48.91 404 81.43 +35.6Dillard38 DDT 1.88 7.4 ... 26.40 25.13 19 25.56 -1.2DineEquity DIN 2.52m 4.0 4 81.78 36.71 445 63.45 +25.1DiploPhm DPLO ... ... 69 27.78 14.23 866 23.54 +17.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 7.93 -16.7DirBrCm n COM ... ... ... 26.10 23.23 25.85 +5.3DirChInt n CWEB ... ... ... 69.08 41.71 27 53.38 +4.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 9 22.79 -13.2DirxAero n DFEN ... ... ... 58.00 25.75 42 49.40 +11.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 33.82 -2.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.95 -15.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 27 24.03 -12.8DirxInds n DUSL ... ... ... 44.53 25.92 5 32.81 -10.7tDirxMex n MEXX ... ... ... 33.36 14.11 82 14.08 -31.6DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 22.15 -27.7DxRsaBr rs RUSS ... ... ...q 44.39 14.43 73 19.36 -15.8DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2070 10.09 -38.8DxGBull rs NUGT ... ... ...q 44.03 21.25 2747 25.22 -20.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8888 13.88 -21.8DirSPX Br SPDN ... ... ... 34.16 28.53 5 29.98 -2.1DxGlMBr rs JDST ... ... ...q 80.86 40.90 504 50.57 -1.4DirSPBear s SPXS ... ... ...q 42.18 24.22 4928 26.93 -10.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 7 36.73 +2.0DxChiABear CHAD ... ... ...q 38.85 27.67 3 31.77 +2.0DrxNGBear rs GASX ... ... ...q 47.19 16.50 47 19.20 -18.2DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5625 6.53 -44.9DrxRBkBull DPST ... ... ...q 95.94 43.51 16 83.70 +15.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 2655 24.13 +1.8DxSPXBll s SPUU ... ... ...q 57.21 40.57 16 50.43 +1.7DxEuFnBl EUFL ... ... ... 65.95 35.63 1 36.90 -22.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 0 56.78 +10.9Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.28 +2.6DrNsd100 rs QQQE ... ... ...q 47.40 39.20 19 44.70 +3.5sDrxDlySCB LLSC .10p ... ...q 39.28 31.20 0 40.01 +12.6Dir 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 29.06 130 42.52 -15.8DiEurBll3x EURL .14e .4 ...q 47.12 29.48 17 34.43 -9.6DrxEMBll rs EDC ... ... ...q 168.70 81.25 135 105.88 -15.8Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 8 15.31 -4.3DxLatBll s LBJ ... ... ...q 49.13 21.06 5 22.60 -30.0DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 22.77 1578 24.34 -39.6DxBiotBll rs LABU ... ... ...q 116.54 47.47 1227 97.57 +25.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 37 76.99 -24.6DxNGBll rs GASL ... ... ...q 31.99 14.60 134 22.87 -9.9DrDevMBr DPK ... ... ...q 16.44 10.08 11 12.40 +.6DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1208 39.11 +28.9DxREBear DRV ... ... ...q 15.62 9.81 38 11.00 +5.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.70 +3.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 72.10 -6.5 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 38 50.60 -18.8DxSCBear rs TZA ... ... ...q 18.57 9.27 9110 9.57 -22.0DxFnBr rs FAZ ... ... ...q 19.25 9.71 2123 10.99 -6.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.36 40 57.68 -37.5Dx30TBear TMV ... ... ...q 22.45 17.07 1533 19.46 +10.4DxFnBull s FAS ... ... ...q 82.80 43.65 1489 64.17 -6.2DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 13 41.62 +.3DxMCBr rs MIDZ ... ... ...q 19.74 11.37 9 11.84 -12.0DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.91 164 26.65 -10.3DxHcrBll s CURE ... ... ...q 63.45 37.53 144 43.62 -6.4DxTcBull s TECL ... ... ...q 149.65 69.95 226 135.95 +21.2DxRetlBll s RETL ... ... ...q 45.73 21.33 17 36.55 +1.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 636 165.21 +19.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 468 19.18 -13.3Dir10TrBear TYO ... ... ...q 16.00 13.12 6 14.93 +6.2Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.51 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 32 48.01 +3.4DrxREBull s DRN ... ... ...q 24.73 14.68 48 19.53 -14.5DirxChiBull YINN .38e 1.2 ...q 53.89 21.08 1016 31.90 -6.2DirxDMBull DZK ... ... ...q 100.54 64.13 2 75.86 -8.0sDrxSCBull s TNA .41e .5 ...q 83.84 48.17 2149 81.19 +15.5DrxSPBull s SPXL ... ... ...q 54.49 33.37 4004 43.90 -1.0DirxEnBull ERX ... ... ...q 44.29 21.37 2233 38.17 +9.3Discover DFS 1.40 1.9 14 81.93 57.50 2554 73.86 -4.0Disney DIS 1.68f 1.7 14 113.18 96.20 9608 99.47 -7.5Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 25 12.27 -8.6DrReddy RDY .29e 1.0 ... 42.97 28.13 601 28.49 -24.1DocuSec rs DSS ... ... ...dd 3.16 .56 38 1.50 -16.7DolbyLab DLB .64 1.0 65 74.29 48.00 415 62.80 +1.3DollarGen DG 1.16f 1.3 19 105.82 65.97 14290 87.48 -5.9tDomMidst DM 1.34f 10.4 9 34.85 12.75 1108 12.80 -58.0DomEngy D 3.34 5.2 13 85.30 62.31 4430 64.19 -20.8DomRes un DCUD ... ... ... 53.58 43.00 199 44.05 -14.7DomRs76 n DRUA ... ... ... 25.94 23.04 40 24.71 -3.4Dominos DPZ 2.20f .9 42 255.00 166.74 579 251.48 +33.1Domtar g UFS 1.74 3.6 18 52.58 36.02 594 48.07 -2.9Donaldson DCI .76f 1.6 26 52.20 42.59 606 47.20 -3.6tDonlleyRR rs RRD .56 9.0 7 12.99 6.23 1325 6.24 -32.9tDonnlyFn n DFIN ... ... ... 23.75 15.66 297 15.36 -21.2DorianLPG LPG ... ... ...dd 8.73 6.20 440 8.08 -1.7DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 396 20.01 -.9DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 116 21.13 -4.8DougDyn PLOW .96 2.1 33 47.55 29.80 73 46.05 +21.8DEmmett DEI 1.00 2.6 25 41.59 34.72 699 38.49 -6.3Dover DOV 1.88 2.4 20 109.06 75.74 1771 77.21 -23.5DoverDG DDE ... ... ...dd 2.40 .92 43 1.64 +60.8DoverMot DVD .08f 3.8 10 2.45 1.80 1 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 61.27 11917 64.11 -10.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2956 119.30 +22.9tDry Gl24 n DCF .22f 2.4 ... 10.05 9.15 103 9.15 -2.7DryHYSt DHF .35 11.0 ...q 3.60 3.12 128 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 74 12.57 -3.3DryfMu DMF .54 6.7 ...q 10.00 7.93 46 8.12 -8.7DryStrt LEO .52 6.7 ...q 9.18 7.53 171 7.67 -11.2DrySM DSM .50 6.5 ...q 8.85 7.42 116 7.62 -10.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 794 48.05 +.7DriveShack DS .48 7.4 17 6.94 2.41 338 6.53 +18.1DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.62 -.4DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.12 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 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 1 102.00 -5.8Ducomun DCO ... ... 19 35.55 25.06 48 33.76 +18.7Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 90 14.63 -5.7DufPUC DUC .60 7.1 ...q 9.33 8.40 53 8.49 -4.1DukeEngy DUK 3.56 4.6 17 91.78 72.93 3588 77.16 -8.3DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 19 25.19 -.6DukeRlty DRE .80 2.8 22 30.14 24.30 4055 28.12 +3.3DunBrad DNB 2.09 1.7 18 130.95 101.17 285 122.81 +3.7Dycom DY ... ... 22 123.99 73.95 517 93.16 -16.4Dynagas DLNG 1.69 21.9 ... 15.94 7.51 117 7.73 -28.8Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 19 25.80 -.8Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 408 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.60 +.4Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 33 24.33 -1.8E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 69 20.27 -2.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 38 23.06 -4.2E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 1054 23.20 -4.1ETBbgCmd DJCI ... ... ...q 16.92 14.33 7 16.67 +4.0ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 72 16.77 -3.2E-TrFood FUD ... ... ...q 19.82 17.55 0 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 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 44 15.49 -5.8E-TrcCmci UCI ... ... ...q 16.35 12.85 10 16.20 +5.3E-TrcSilv USV ... ... ...q 22.76 19.91 0 20.80 -4.4E-TrcGld UBG ... ... ...q 35.00 31.00 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.18 -8.1ECA MTrI ECT .33e 16.3 5 2.55 1.45 35 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 16.82 338 18.85 -15.5EMCOR EME .32 .4 23 85.08 62.15 262 75.93 -7.1EMX Roy g EMX ... ... ... 1.34 .67 112 1.24 +49.2ENI E 1.29e 3.5 ...dd 40.15 29.44 347 36.46 +9.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3544 117.81 +9.2EP Energy EPE ... ... ...dd 4.58 1.27 1062 2.90 +22.9EPAM Sys EPAM ... ... 71 131.75 77.96 149 123.18 +14.7EPR Prop EPR 3.84 6.3 16 75.55 51.87 527 61.39 -6.2EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 222 26.20 -2.7EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 1 34.98 -5.1EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.60 25 22.90 -8.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 3129 51.54 -9.5EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 160 24.78 -7.9EQT Mid EQM 4.26f 7.6 11 78.75 50.89 591 55.83 -23.6ETF SITRis RISE ... ... ...q 25.18 22.59 24.52 +3.2ETF JrSil SILJ ... ... ...q 13.81 9.79 61 11.17 -1.6ETF Cyber HACK ... ... ...q 38.33 28.38 542 37.50 +18.5ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 206 38.28 +9.7ETF M AlH MJ ... ... ... 39.72 26.02 91 29.81 +1.9sETF M Vid GAMR ... ... ... 52.94 39.99 21 53.13 +10.9ETF Drone IFLY ... ... ... 38.00 33.54 7 34.92 -6.6ETF AIPw n AIEQ ... ... ... 28.00 24.03 26 27.50 +6.3ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.35 -5.4Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.54 30.11 8 34.40 +8.8ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.34 +4.0ETFAlpAlt ALFA ... ... ...q 47.10 39.39 0 46.62 +8.9ChngFnDvr 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 6 26.53 +1.5ETF AptF n FTVA ... ... ... 30.36 24.74 60 27.20 +.2ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.40 -1.8NtDUSEq 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 16.00 +.7ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.32 -3.5ETFDeepV DVP .66e 1.9 ...q 36.90 27.30 21 34.76 +6.0GlGoGld n GOAU ... ... ... 14.13 11.39 9 12.83 -1.4ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.54 -.8ETF Seren ICAN ... ... ... 28.54 25.35 2 27.91 +2.8PremisCap TCTL ... ... ... 31.57 27.65 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 34.45 27.21 12 34.10 +12.4EtfAlphacln ALFI ... ... ...q 26.95 22.64 1 25.23 +1.1EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 30.32 -6.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 5 32.17 -3.7EtfInfcMLP AMZA 2.08 27.4 ...q 10.33 6.55 752 7.60 -11.7ETF BioPr n BBP ... ... ... 45.18 37.33 3 43.47 +7.2ETF ClinT n BBC ... ... ... 36.25 25.88 20 34.69 +22.0InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.31 -2.9EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 14 24.35 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.16 1 23.83 -9.0Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.93 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 171 63.64 -2.1ETFS Com BCI ... ... ... 25.95 18.58 24 25.33 +3.5ETFS Comd BCD ... ... ... 27.60 23.25 12 27.27 +5.9ETFS EnCm BEF ... ... ... 29.22 22.55 28.43 +12.0ETFSGold SGOL ... ... ...q 132.10 117.19 289 125.79 -.3ETF Pall PALL ... ... ...q 107.47 79.11 11 94.03 -7.4ETF Plat PPLT ... ... ...q 97.94 83.35 16 86.27 -2.5EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.47 -5.9EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 27 15.29 -7.8EagleMat EXP .40 .4 26 122.49 86.51 492 108.38 -4.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 46 18.09 -3.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.17 -.5EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.50 +.4Earthstone ESTE ... ... ...dd 12.17 7.85 87 8.84 -16.8EastGvP n DEA 1.04 5.1 30 22.32 19.03 444 20.25 -5.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 95.03 77.74 176 93.23 +5.5EastChem EMN 2.24 2.1 14 112.45 79.93 1343 104.31 +12.6EastCh 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 2.95 218 5.10 +64.5Eaton ETN 2.64f 3.4 18 89.85 69.82 2778 76.58 -3.1EatVn 22 n EFL ... ... ... 10.09 9.08 22 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 41 9.84 -1.6EV CAMu EVM .68 6.6 ...q 12.89 10.15 53 10.38 -9.8EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 8 10.81 -6.0EVCAMu CEV .71 6.2 ...q 13.01 11.23 16 11.47 -5.7EatnVan EV 1.24f 2.3 20 60.95 45.06 949 53.80 -4.6EV EnEq EOI 1.04 6.7 ...q 15.88 12.94 109 15.47 +6.6EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 146 17.50 +15.0EV FltRt EFT .91 6.1 ...q 15.33 14.03 113 14.85 +3.6EVFltRtIP EFF 1.13 6.8 ...q 17.29 15.93 12 16.72 +2.5EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 336 12.75 -6.6EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.47 -4.9 EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.07 -2.9EVMIMu EMI .71 5.5 ...q 14.52 12.04 1 12.88 +.4EVMuniBd EIM .77 6.4 ...q 12.99 11.60 134 11.90 -4.9EVMuni2 EIV .70 5.9 ...q 12.95 11.47 41 11.90 -3.3EVMunTT ETX .85 4.4 ...q 21.20 18.81 15 19.43 -6.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 97 11.81 -4.8EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 27 20.36 -9.6EV NJMu EMJ .75 6.3 ...q 13.52 11.51 3 11.84 -4.7EVNJMu EVJ .73 6.4 ...q 12.95 10.99 4 11.29 -3.8EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 3 10.85 -6.2EV NYMu ENX .72 6.4 ...q 13.34 11.01 21 11.28 -8.5EVNYMu EVY .74 6.0 ...q 13.56 11.84 17 12.26 -3.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 3 11.58 -8.8EVOHMu EVO .73 5.9 ...q 14.11 12.10 10 12.49 -4.1EV PAMu EIP .77 6.4 ...q 13.35 11.62 5 12.14 -2.4EVPAMu EVP .73 6.3 ...q 12.66 11.23 1 11.47 -5.9EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 238 9.32 -3.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 81 14.63 +1.3EV SrInc EVF .42 6.4 ...q 6.87 6.31 72 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.08 62 13.19 -8.1EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 12 9.80 -4.4EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 112 22.70 -2.4EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 172 16.92 -2.4EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 54 25.24 -.6EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 318 12.26 +.6EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 679 9.27 -1.2EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 63 15.96 -4.6EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 242 11.60 -2.7EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 181 15.37 EclipseRs ECR ... ... 23 3.10 1.23 1202 1.62 -32.5Ecolab ECL 1.64 1.1 30 150.46 125.74 1043 142.61 +6.3Ecopetrol EC .16e .7 ... 23.34 8.60 2025 21.49 +46.9Edenor EDN ... ... ... 63.29 28.88 301 44.56 -10.3Edgewell EPC ... ... 11 78.04 39.50 1058 43.72 -26.4EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2303 62.16 -1.7EducRltTr EDR 1.56 4.3 29 40.84 30.07 1284 36.54 +4.6EdwLfSci s EW ... ... 46 143.22 100.20 1330 137.31 +21.8eHiCarSvc EHIC ... ... ... 13.43 8.89 257 13.25 +14.58x8 Inc EGHT ... ... ...dd 23.05 10.30 1307 18.70 +32.6ElPasoEl EE 1.44f 2.5 25 61.15 48.05 192 58.60 +5.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.68 -2.2EldorGld g EGO .02e ... 11 3.24 .80 2524 1.12 -21.7Electrmed ELMD ... ... 18 7.96 4.64 18 4.66 -23.2ElevCr n ELVT ... ... ... 9.48 5.90 94 7.66 +1.7EliLilly LLY 2.25 2.6 80 89.09 73.69 9522 85.04 +.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 ... ... 74 114.95 79.71 515 106.29 +18.9EllingtnF EFC 1.76 11.0 12 16.83 14.12 92 15.94 +9.9EllingtRM EARN 1.48 12.8 14 15.74 10.23 111 11.56 -4.0Ellomay ELLO ... ... ... 11.09 7.50 5 8.03 -10.8EllswthFd ECF .80e 8.6 ...q 9.88 8.81 11 9.33 -.9Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.12 -4.0eMagin EMAN ... ... ...dd 2.95 1.23 172 1.50 -9.1EAndinA AKO/A .68e 3.0 ... 28.25 22.07 0 22.80 -14.0EAndinB AKO/B .74e 2.8 ... 31.80 23.90 4 26.43 -9.7Embraer ERJ .13e .5 ... 28.55 17.90 624 24.06 +.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 175 20.45 +.5EmergeES EMES 2.68m ... ...dd 11.01 5.65 382 7.84 +9.0EmergBio EBS ... ... 29 55.91 31.01 366 51.56 +11.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.39 2783 70.84 +1.7EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.49 +2.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 11 16.90 -18.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 1 16.78 -17.7EmpOP250 FISK .34 2.0 ... 21.17 15.88 16.75 -17.9EmpStRTr ESRT .34 2.0 43 21.66 15.94 1462 16.96 -17.4EmployH EIG .80 2.0 14 50.45 38.35 78 39.60 -10.8EElChile EOCC 1.07e 4.9 ... 29.41 21.47 18 21.82 -18.9EnLinkLP ENLK 1.56 9.1 ... 18.58 12.75 2066 17.10 +11.3sEnableMid ENBL 1.27 7.7 18 16.43 12.89 401 16.54 +16.3EnbrdgEM EEQ 1.40t ... ...dd 16.49 8.38 653 9.50 -29.1EnbrdgEPt EEP 1.40 14.2 11 16.92 8.89 793 9.85 -28.7Enbridge ENB 2.68 ... ... 42.31 29.00 4568 31.07 -20.6EnCana g ECA .06 .5 22 14.31 8.01 4967 12.70 -4.7sEncompHlth EHC 1.00 1.5 24 65.68 42.21 523 64.75 +31.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.24 1.94 430 2.81 +17.6EnduroRT NDRO 1.55e 48.4 9 4.41 2.18 140 3.20 +1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1199 67.84 +17.8Energizer n ENR 1.16 1.9 21 64.00 40.64 605 60.74 +26.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 263 1.84 +2.8EgyTrEq s ETE 1.22 7.1 21 19.34 12.80 3369 17.28 +.1EngyTrfPt ETP 2.26 11.9 18 22.12 15.06 3181 18.99 +6.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 757 12.21 +24.7EnersisAm ENIA .21e 2.2 ... 12.11 9.21 1498 9.68 -13.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 900 5.34 -6.0EnerSys ENS .70 .9 29 81.45 61.33 189 79.91 +14.8Engility EGL ... ... ...cc 35.63 21.19 87 31.44 +10.8EnLinkLLC ENLC 1.05f 6.0 15 20.00 13.80 1171 17.50 -.6Ennis Inc EBF .80 4.4 14 21.50 15.90 53 18.25 -12.0EnovaIntl ENVA ... ... 19 35.35 11.15 482 33.60 +121.1EnPro NPO .96f 1.3 42 94.79 66.01 119 73.66 -21.2ENSCO ESV .04 .6 ...dd 7.60 4.10 12389 6.50 +10.0Enservco ENSV ... ... ... 1.50 .28 192 1.33 +106.5EnSync ESNC ... ... ... .65 .31 90 .35 -12.6tEntercom ETM .36 5.3 9 12.43 7.00 2538 6.85 -36.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 38 24.60 -2.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 8 23.71 -4.9EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 8 24.26 -3.8Entergy ETR 3.56 4.4 35 87.85 71.95 1741 80.91 -.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 21 24.24 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 8 25.12 +.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.84 -3.9EntMS FtM EMP ... ... ... 25.49 23.18 15 24.39 -3.0EntgyNO n ENO ... ... ... 26.99 24.25 5 25.97 +1.4EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 6 23.86 -4.4EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 1 25.68 -3.1EntProdPt EPD 1.71f 5.9 21 29.51 23.10 4585 28.90 +9.0tEntravisn EVC .20 5.0 40 7.90 4.00 569 4.00 -44.1EntrResc EGI ... ... ... .69 .34 165 .42 -30.3Envestnet ENV ... ... 43 60.28 35.85 345 52.90 +6.1EnviroStr EVI .20e ... 79 43.10 21.30 9 38.50 -3.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 7348 42.88 +24.1Enviva n EVA 2.50f 8.3 ...cc 31.95 25.01 91 30.30 +9.6EnzoBio ENZ ... ... ...dd 12.04 5.35 135 6.50 -20.2Equifax EFX 1.56 1.4 20 147.02 89.59 956 113.96 -3.4EquityCmw EQC ... ... 31 32.35 27.96 778 31.11 +2.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 12 25.74 -2.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 91.94 79.78 452 90.90 +2.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 4653 63.99 +.3EquusTR EQS ... ... 30q 2.54 2.16 4 2.41 +.4EraGroup ERA ... ... 12 13.36 8.00 39 12.93 +20.3Eros Intl EROS ... ... ...dd 16.90 6.65 234 13.50 +39.9EscoTech ESE .32 .6 19 66.80 50.30 61 56.10 -6.9Espey ESP 1.00 3.4 59 29.97 21.07 2 29.02 +21.1Essent ESNT ... ... 8 50.08 32.73 706 34.30 -21.0EssexPT ESS 7.44f 3.1 28 270.04 214.03 509 239.03 -1.0EsteeLdr EL 1.52 1.0 50 153.88 93.45 2894 149.44 +17.4Esterline ESL ... ... 17 102.70 67.15 123 72.95 -2.3EtfSilver SIVR ... ... ...q 17.70 14.92 32 15.99 -3.2EthanAl ETH .76 3.2 16 33.13 21.50 170 23.45 -18.0Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 183 15.31 -13.3Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.07 -4.3Etr2xHomb HOML ... ... ...q 70.00 32.56 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 38.33 +17.6EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 7 24.56 -23.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 54.91 +1.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 53 15.77 -13.0EtrcDvsHi DVHL 2.85e 15.0 ...q 22.50 17.57 3 19.01 -5.9EtrWFxEn LMLP 1.90e 11.8 ... 19.00 14.10 2 16.09 +2.2EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 1 23.16 -11.9UBS VlHdg XIVH ... ... ... 82.84 11.86 4 14.38 -81.4VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.65 -40.4UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 16 159.03 -7.6FI EnhEu n FIEE ... ... ... 202.02 151.77 6 161.53 -8.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 40.49 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 6 33.42 -11.3EtrAlerTRt 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 15.45 -5.2EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 15.38 -13.2EtrSCHiDv SMHD 3.06e 16.8 ...q 21.90 14.27 55 18.18 -7.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 790 9.45 +2.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 4 9.51 -3.6EvansBc EVBN .92f 2.0 19 47.98 37.80 3 46.55 +11.1Evercore EVR 2.00f 1.9 24 111.85 67.80 382 104.40 +16.0EverestRe RE 5.20f 2.3 24 277.17 208.81 488 225.29 +1.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 367 7.49 -.7EversrceE ES 2.02 3.5 19 66.15 55.31 2077 57.08 -9.7Evertec EVTC .40 1.8 18 22.25 12.60 443 21.80 +59.7EvolentH n EVH ... ... ...dd 27.50 10.30 1270 20.45 +66.3EvolPetrol EPM .40 4.2 20 9.80 6.35 183 9.50 +38.7EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1177 19.29 -18.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 139 10.09 +7.7ResCap 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 44 18.28 -6.2ExTrRobo ROBO .07e .2 ...q 46.20 33.79 183 41.29 -.1RxVlmxWk VMAX ... ... ... 31.03 2.69 19.97 +63.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.89 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.04 +4.3ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.82 -1.2ETF IndExp TETF ... ... ... 21.64 15.59 3 20.54 +7.8RxVlmxInF VMIN ... ... ... 46.55 2.37 143 3.05 -91.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.75 +.2ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 78 37.03 -2.7Exelon EXC 1.38f 3.3 12 42.67 35.37 6175 41.39 +5.0Express EXPR ... ... 27 11.34 5.28 7848 8.51 -16.2sExtendStay STAY .88f 4.2 44 21.28 16.27 4132 21.05 +10.8Exterran n EXTN ... ... ...cc 33.69 23.29 192 27.56 -12.3ExtraSpce EXR 3.44f 3.6 23 97.34 73.70 1018 96.25 +10.1ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 15758 81.24 -2.9F -FB Finl n FBK .06p ... 17 45.43 32.84 205 40.92 -2.5sFBL Fn FFG 1.84 2.3 18 81.75 59.75 38 78.60 +12.8FCB Fin FCB ... ... 23 62.15 39.90 182 60.95 +20.0tFGL Hldg n FG ... ... ... 11.94 8.43 2191 8.29 -17.7FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 71.43 1006 87.09 -8.0FNBCp PA FNB .48 3.6 14 14.92 12.02 3821 13.25 -4.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.02 -4.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.28 FTFQMom MOM ... ... ...q 26.26 22.36 25.67 +6.8FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 34

FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 1 23.85 -4.0FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.13 -2.9FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 9 24.04 -5.6FQFO USDv OUSA .20e ... ... 33.39 28.98 38 30.51 -4.4FS Invest FSIC .76 9.9 9 9.40 6.95 762 7.70 +4.8FTE Net n FTNW ... ... ... 26.25 14.10 8 18.95 +14.8FTI Cnslt FCN ... ... 27 63.57 31.65 242 61.99 +44.3FTS Intl n FTSI ... ... ... 22.60 18.84 425 18.94 -3.4Fabrinet FN ... ... 12 47.02 24.02 438 35.13 +22.4FactsetR FDS 2.56 1.3 25 217.36 155.09 176 201.01 +4.3sFairIsaac FICO .08 ... 47 185.81 131.35 217 184.03 +20.1FairmSant FMSA ... ... 35 6.39 2.47 3536 5.63 +7.6FangHldg SFUN .20e 3.9 ...dd 5.69 3.01 25112 5.07 -9.1Farmland FPI .51 6.0 77 9.95 7.15 266 8.51 -2.0Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 9 24.92 -3.3FedExCp FDX 2.00 .8 15 274.66 200.84 1301 249.12 -.2sFedAgric AGM 2.32 2.5 ... 93.51 60.88 41 93.51 +19.5sFdAgricA AGM/A 2.32 2.7 26 85.56 59.25 1 85.65 +17.7FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.40 +1.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.00 -1.3tFAgMt pfC AGMpC 1.50 5.8 ... 31.25 26.02 3 25.87 -7.0FedRlty FRT 4.00 3.4 21 135.59 106.41 557 118.89 -10.5FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 16 22.07 -12.3FedSignl FSS .28 1.2 29 24.86 16.20 195 23.89 +18.9tFedInvst FII 1.08f 4.4 9 36.76 24.11 1791 24.27 -32.7FedPMu FMN .88 6.6 ...q 15.07 13.19 24 13.40 -4.6Ferrari n RACE ... ... ... 141.56 84.38 266 131.35 +25.3Ferrellgs FGP .40 10.7 ...dd 5.75 2.87 111 3.74 -12.6Ferro FOE ... ... 16 25.50 17.15 454 20.46 -13.3FiatChrys FCAU ... ... ... 24.95 10.46 10366 23.23 +30.2FibriaCelu FBR .09e .5 ... 22.05 9.56 694 18.50 +25.9FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.13 4 48.69 -4.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 12 49.50 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 35 48.90 -2.7FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 46 41.43 +5.9FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 47 30.09 -12.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 302 21.25 +6.0FidFinan FNCL .60e 1.5 ...q 43.90 34.36 186 40.18 -1.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.05 101 40.77 +2.0FidIndls FIDU .56e 1.5 ...q 41.28 34.01 70 38.16 -1.4Fid Val n FVAL ... ... ... 35.18 28.89 6 32.68 -.5Fid Qual n FQAL ... ... ... 34.02 28.40 17 32.34 +1.7FidInfoTch FTEC .42e .8 ...q 56.55 42.32 573 55.54 +11.1Fid Moment FDMO ... ... ... 33.84 27.70 19 33.24 +6.3Fid LowVol FDLO ... ... ... 32.45 27.57 10 30.88 +.9Fid RisR n FDRR ... ... ... 32.71 27.94 31 30.55 -.3Fid CoreD n FDVV ... ... ... 30.41 26.24 44 29.28 +2.1FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 48 23.81 -3.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 42 33.70 -2.3FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 27 27.88 -9.8FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 31 33.94 -3.1FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 2687 36.96 -5.8FidNatInfo FIS 1.28 1.3 19 105.02 83.36 1639 102.22 +8.6FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 234 11.99 -8.8Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 96 89.90 40.02 1521 81.22 +13.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 990 52.08 -7.1FtBcp 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 2923 7.75 +52.0FstCash FCFS .88f 1.0 34 94.90 53.10 366 90.75 +34.5FstCwlth FCF .36f 2.3 22 15.99 12.07 448 15.69 +9.6FstData n FDC ... ... 10 19.85 14.73 3813 19.00 +13.7FstHorizon FHN .48 2.6 16 20.86 15.84 2409 18.54 -7.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 12 25.43 +.9sFstInRT FR .87 2.6 22 32.98 27.61 1293 32.93 +4.6FMajSilv g AG ... ... ...dd 8.95 4.93 1249 7.09 +5.2FstRepBk FRC .72 .7 ... 105.52 84.56 755 99.60 +15.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.64 +.5FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 11 26.20 +.3FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 10 25.49 -1.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 25.05 -1.4FtRpBk pfG FRCpG ... ... ... 27.05 24.09 21 25.28 -2.2FtTr 22 n FIV ... ... ... 10.10 9.02 97 9.38 +2.7FtTrGlob FAM .90 8.6 ...q 12.15 10.43 78 10.48 -9.5FT MCGr FNY .15e .3 ...q 43.48 33.90 13 42.99 +9.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 35.89 -1.1FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 0 32.94 -3.1FT SCGr FYC .04e .1 ...q 47.93 36.99 124 47.56 +11.9FT SCVal FYT .26e .7 ...q 38.64 32.07 5 37.98 +3.0FT MegaCp FMK .44e 1.3 ...q 36.82 29.65 0 34.87 +4.1FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 224 13.77 +.3sFTDJMic FDM .49e 1.0 ...q 50.88 41.86 11 50.51 +6.4FT DynEq FDEU 1.45 8.7 ...q 20.20 16.46 65 16.72 -10.6FtTEqCom ERM ... ... ... 23.64 20.13 9 21.97 -1.7FtT EqTact TERM ... ... ... 23.62 19.41 19 22.05 -1.3tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.11 1189 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 1 19.85 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.48 -3.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 9 39.30 FT PfInc n FPEI ... ... ... 21.03 19.12 35 19.22 -4.6FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.01 -.9FT VolD n HUSV ... ... ... 23.72 21.53 31 22.68 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 62 22.76 -14.1FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 48 16.50 -7.4FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 55 15.44 -4.6FTArcaBio FBT ... ... ...q 147.10 106.70 56 139.96 +12.4sFTDJInet FDN ... ... ...q 134.14 92.00 624 134.41 +22.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 249 22.80 +.1FT ConDis FXD .30e .7 ...q 45.57 35.88 35 40.79 -3.1FT ConStap FXG .75e 1.7 ...q 51.57 44.32 20 45.13 -7.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 360 16.87 +9.0FT Fincl FXO .65e 2.1 ...q 32.92 27.60 74 31.59 +.9FT HlthCr FXH ... ... ...q 76.92 63.96 21 72.78 +4.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 126 39.93 -1.6FT Matls FXZ .37e .9 ...q 46.43 37.58 68 43.12 -1.7FT Tech FXL .13e .2 ...q 59.90 43.15 165 57.05 +11.2FT Utils FXU .67e 2.6 ...q 28.59 23.46 170 25.73 -1.1FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.61 52 25.46 -3.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 44.97 -1.1FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 349 22.99 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.75 144 14.75 -10.2FT USIPO FPX .32e .5 ...q 74.54 58.86 46 70.67 +3.6FTChnd FNI .19e .5 ...q 43.90 34.22 11 39.51 -.2FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.92 -1.0FT EngCn FLM .58e 1.0 ...q 63.91 52.97 7 57.30 -3.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.11 -1.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.80 172 21.90 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 39 59.54 +1.7FT LCGr FTC .24e .4 ...q 67.59 54.23 30 66.28 +8.3FT LCVal FTA .82e 1.6 ...q 57.69 49.07 52 52.48 -3.9FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 138 13.05 -16.0FT MCCore FNX .51e .7 ...q 69.65 57.71 21 68.14 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 133 28.49 -5.3FTFutStrt FMF ... ... ... 51.53 37.80 1 47.68 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 4 13.46 -5.4FT MultCG FAD .20e .3 ...q 72.43 57.62 6 71.67 +9.2FT MultCV FAB .45e .8 ...q 59.34 50.58 2 55.63 -2.4FT MLPEn FPL 1.26 12.0 ...q 13.49 9.57 152 10.47 -11.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 14 22.53 -3.2FT SCCore FYX .38e .6 ...q 65.71 53.07 72 64.98 +6.2FTSpecFin FGB .70 11.3 ...q 7.57 5.65 93 6.17 +.5FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.91 12 11.98 -6.3FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.59 +.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 407 30.11 -2.4FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 27 14.87 -8.9FTrSenFlt FCT .72 5.5 ...q 13.62 12.62 60 12.99 +1.2FirstEngy FE 1.44 4.2 7 35.56 28.66 7734 34.42 +12.4Fitbit n FIT ... ... ...dd 7.32 4.51 2214 5.43 -4.9500.com WBAI ... ... 83 23.22 8.93 298 19.10 +88.9tFvPntHld n FPH ... ... ... 15.78 11.15 325 11.16 -20.9FlagstarB FBC ... ... 29 40.06 28.76 139 34.79 -7.0F&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 47 22.90 -14.1FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 22 13.50 -9.9FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 41 10.83 -8.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 74 18.66 -8.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 22 19.39 -10.3Flanign BDL .25f .9 14 30.95 20.20 1 26.34 +11.6Fleetcor FLT ... ... 25 213.74 138.43 663 199.35 +3.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 21 113.32 +1.3FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 20 57.81 -3.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 147 34.33 +3.1Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 127 24.26 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 58 24.61 -1.4FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.50 -1.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.80 -1.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 2 62.79 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 18 46.13 -5.4FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 10 67.37 -2.7FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 23.83 16 24.04 -5.8FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 27.47 -3.9FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 24.85 65 25.40 -5.2FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 13 44.54 +1.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 6 43.92 -.6FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 94 45.46 +1.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.46 FlexSolu FSI ... ... ...dd 2.58 1.33 4 1.63 -10.4Flor&Dec n FND ... ... 49 58.28 32.72 700 47.00 -3.5Flotek FTK ... ... ...dd 10.19 3.07 733 3.13 -32.8FlowrsFds FLO .72f 3.5 22 22.82 16.80 2546 20.30 +5.1Flowserve FLS .76 1.8 ...cc 49.15 37.51 1543 41.34 -1.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1872 48.74 -5.6FlyLeasing FLY 1.00 6.8 12 14.97 11.54 47 14.60 +13.1FEMSA FMX .74e .9 ... 103.82 81.34 486 83.32 -11.3FootLockr FL 1.38 2.6 22 58.21 28.42 2263 53.97 +15.1FordM F .60a 5.2 6 13.48 10.14 61458 11.55 -7.5ForestCA FCE/A .72 3.5 16 26.30 19.24 2169 20.37 -15.5Forestar FOR ... ... 15 26.39 15.35 98 23.40 +6.4ForsightEn FELP .13 ... ...dd 5.12 3.28 6 3.98 -8.9Fortis n FTS 1.70 5.3 ... 38.24 31.41 293 31.92 -13.0Fortive n FTV .28 .4 ... 80.31 62.05 2277 72.69 +.5FortTrInf n FTAI 1.32 7.6 ...dd 20.13 15.45 286 17.29 -13.2FortunaSlv FSM ... ... 23 6.08 4.03 693 5.53 +5.9FBHmSec FBHS .80 1.4 19 73.62 53.56 1403 56.17 -17.9ForumEn FET ... ... ...dd 17.97 10.05 928 14.15 -9.0FoundBld n FBM ... ... ... 16.40 11.03 116 15.35 +3.8FourCorP s FCPT 1.10 4.8 18 26.96 21.28 609 22.89 -10.9FourSeEd n FEDU 3.32 47.6 11 10.45 5.67 4 6.97 -22.6FrancoN g FNV .96f 1.4 68 86.06 66.19 559 70.55 -11.8FrankCov FC ... ... ...dd 31.20 17.35 36 28.05 +35.2FrankFn n FSB .40p ... 18 42.65 30.30 107 36.55 +7.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.20 -.6FrankLibEm FLQE ... ... ... 35.59 29.67 4 31.67 -4.1FrankLibGl FLQD ... ... ... 30.47 27.37 3 27.57 -5.2FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.23 -1.1FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.72 +1.4FrnkLInvGr FLCO ... ... ... 24.89 23.52 1 23.68 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.25 +1.2FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1 FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.48 24.17 28.48 +8.7FrkL USMid FLQM ... ... ... 29.28 24.87 28.32 +1.2FrankRes BEN .92f 2.7 11 47.65 31.67 4902 33.57 -22.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 11.87 7.08 937 7.74 -27.9FrkLtdDur FTF .74 6.7 ...q 12.13 10.91 147 11.05 -6.6FrkUnv FT .47 7.1 ...q 7.39 6.58 31 6.65 -7.3FranksIntl FI .30 4.1 ... 9.15 4.93 1357 7.38 +11.0FrptMcM FCX .20 1.2 11 20.25 11.12 15393 16.90 -10.9FresenMd FMS .51e 1.0 ... 57.94 44.88 598 49.92 -5.0FDelMnt FDP .60 1.3 19 52.64 43.02 139 44.91 -5.8FriedmInd FRD .08 1.3 ...dd 6.79 5.15 4 6.18 +8.8Frontlne rs FRO .60e ... 44 6.50 3.79 1591 5.74 +25.1FullerHB FUL .62f 1.2 25 58.74 46.62 293 51.55 -4.3FutureFuel FF .24a 1.8 16 16.22 11.32 56 13.47 -4.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 17 25.76 -13.1GATX GATX 1.76f 2.4 13 76.26 56.00 208 71.90 +15.7GATX 66 GMTA ... ... ... 27.00 22.81 14 25.11 -4.4GCP ApT n GCP ... ... 29 34.79 27.25 660 31.65 -.8GDL Fund GDL .64 6.9 ...q 10.38 9.13 17 9.28 -4.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 12239 20.28 -13.3GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 23.80 3 24.16 -4.3GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 406 26.11 +.6GMS Inc n GMS ... ... 16 39.98 27.21 226 29.95 -20.4GNC GNC .80 25.0 3 10.95 3.08 1316 3.20 -13.3GP Strat GPX ... ... 25 31.25 19.00 21 19.25 -17.0GTT Comm GTT ... ... ...dd 62.32 28.30 630 47.00 +.1GabCvInc GCV .48 7.7 ...q 6.47 4.91 23 6.20 +5.1GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.72 -2.9GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 127 22.36 -4.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.64 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.59 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 9 25.07 -1.1GabelliET GAB .60 9.6 ...q 6.65 5.87 521 6.27 +1.3GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.15 -2.2Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.22 -1.2GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.59 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 34 12.03 -5.6GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.16 -1.3GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 9 18.51 -13.1GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 10 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 4 20.33 +12.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 45 9.73 -5.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.91 -1.6GabMultT GGT .88e 9.3 ...q 10.09 8.42 51 9.45 +2.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.45 -6.6GabUtil GUT .60 10.3 ...q 7.20 5.68 199 5.84 -17.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.42 -.7GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 4 6.72 -46.8Gain Cap GCAP .24 2.9 13 13.26 5.63 324 8.23 -17.7Gallaghr AJG 1.64 2.5 25 72.77 56.19 1418 66.28 +4.7GamGldNR GGN .84 16.5 ...q 5.77 4.80 258 5.10 -2.1GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 6 22.88 -7.8GamNRG&I GNT .84 13.0 ...q 7.23 6.00 26 6.45 -3.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 0 23.33 -6.7GameStop GME 1.52 11.5 ...dd 22.57 12.20 6447 13.20 -26.5Gannett n GCI .64 6.1 ...cc 12.38 7.61 1525 10.57 -8.8Gap GPS .97 3.5 14 35.68 21.02 5645 27.98 -17.3GardDnv n GDI ... ... ... 38.00 19.91 1066 32.87 -3.1Gartner IT ... ... 40 142.16 111.57 2219 132.74 +7.8GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 183 24.45 -1.2GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.35 +1.0GasLog GLOG .56 3.1 36 22.55 12.95 305 18.00 -19.1GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 10 26.45 -.6GastarExp GST ... ... ...dd 1.39 .38 950 .66 -37.1Gastar pfA GSTpA 2.16 14.5 ... 20.11 6.40 8 14.86 -17.1Gastar pfB GSTpB 2.69 15.5 ... 22.85 8.46 1 17.34 -8.2tGatesInd n GTES ... ... 27 18.72 14.77 765 14.86 -17.8GazitGlobe GZT .37e 3.8 ... 11.00 9.01 5 9.76 -7.3GeeGroup JOB ... ... ...dd 5.62 2.00 7 2.49 -10.4GencoSh rs GNK ... ... ...dd 19.60 8.47 183 18.33 +37.6Generac GNRC ... ... 18 53.78 35.06 249 50.09 +1.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 47 34.19 -.6GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 7 25.92 -2.5GnCable BGC .72 2.4 37 30.18 14.95 904 29.65 +.2GenDynam GD 3.72f 1.8 21 230.00 191.00 1868 201.71 -.9GenElec GE .48 3.4 ...dd 29.47 12.73 55090 14.08 -19.4GECap5-53 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 10900 42.29 -28.7GenMoly GMO ... ... ...dd .53 .28 28 .40 +21.0GenMotors GM 1.52 3.6 ...dd 46.76 33.84 59795 42.70 +4.2GMot wtB GM/WSB ... ... ... 28.76 16.15 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 394 6.68 +.9Gensco GCO ... ... 13 45.90 20.90 209 43.70 +34.5GenesWyo GWR ... ... 26 84.40 63.70 319 78.11 -.8GenesisEn GEL 2.88f 13.1 54 32.59 18.42 729 21.96 -1.7GenesisHlt GEN .24 11.4 ...dd 2.35 .60 554 2.10 +175.2GenieEn n GNE .30 5.4 ... 8.01 3.82 65 5.58 +28.0GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 4 7.34 Genpact G .30 ... 19 34.79 26.83 976 30.03 -5.4GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1428 90.79 -4.4Genworth GNW ... ... 2 4.15 2.66 5733 3.44 +10.6GeoGrp s GEO 1.88 7.6 15 33.40 19.05 951 24.80 +5.1GeoPark GPRK ... ... ... 17.66 6.48 290 15.62 +57.6GaPw 77 n GPJA ... ... ... 26.14 23.01 35 24.69 -3.6Gerdau GGB .02e .5 ... 5.32 2.60 6593 3.93 +5.6GerNew GF 1.23e .4 ...q 21.49 15.85 22 18.49 -4.9GettyRlty GTY 1.28 4.9 14 29.89 22.68 180 26.11 -3.9GigCapit n GIG ... ... ... 10.22 9.60 2 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 299 28.93 -10.4Glatfelter GLT .52 3.0 14 23.85 15.76 144 17.49 -17.9Glaukos n GKOS ... ... ... 44.76 23.08 525 37.77 +47.3GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 3070 40.52 +14.2GblBrCopp BRSS .24 .8 12 36.50 27.50 73 31.40 -5.1GlbMed n GMRE .20p ... ...cc 10.25 6.34 116 8.94 +9.0GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 0 24.70 -2.4GlobNetL n GNL .94 4.8 32 22.93 15.55 378 19.74 -4.1GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 6 24.61 -4.1GlobPtrs GLP 1.85 10.7 ...dd 18.95 15.17 34 17.35 +3.9GlobPay s GPN .04 ... 37 118.94 87.30 936 111.16 +10.9GlbShipLs GSL .40 27.2 ...dd 1.94 .97 68 1.47 +26.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.50 +2.4GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 3 21.86 -3.7GbXSpDvE SDEM .63e ... ...q 17.90 15.03 6 15.21 -6.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.63 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 26.53 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 17 12.53 +5.4GblXColum GXG .41e 3.9 ...q 11.51 9.33 301 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.29 -7.0GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 107 13.06 -3.9GblXChMat CHIM .24e 1.1 ...q 24.12 16.11 1 21.03 +.8GblXArg ARGT .09e .3 ...q 38.46 27.40 66 29.81 -15.6GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 93 24.74 -3.4GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 62 11.87 -2.4GblXGuru GURU .28e .9 ...q 31.88 26.57 6 31.06 +4.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1634 9.10 -11.5GblXChCon CHIQ .12e .6 ...q 19.96 14.43 218 19.15 +2.6GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 868 9.32 -5.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 0 10.44 -.9GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 3 13.30 +17.1GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 163 20.88 -4.1GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.10 56 18.29 +1.6GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 5 16.69 -1.8GblXPakist PAK ... ... ...q 17.85 11.16 43 11.85 -4.3GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 15.30 +.2GblXNorway NORW .83e 5.8 ...q 14.77 11.19 158 14.24 +8.4GblXScUS n SCIU ... ... ...q 32.53 28.49 1 31.36 +1.4GblXScEu n SCID ... ... ...q 29.75 26.22 0 27.60 -.4GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.12 -1.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 1181 24.20 -2.7GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 7 20.91 -3.7GbX US Inf PAVE ... ... ... 17.80 13.80 15 16.46 -1.9GblFound n BOSS ... ... ... 20.72 15.50 0 19.23 +11.0GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 36 25.67 -6.1GlbXSilv rs SIL ... ... ...q 36.66 28.21 23 30.35 -7.0GlbXLith rs LIT ... ... ...q 41.21 28.71 135 33.24 -14.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.91 -1.7GbXUran rs URA ... ... ...q 16.36 11.81 133 13.18 -12.4GlblScape GSB .06 1.6 21 5.51 3.27 50 3.82 +7.6Globalstar GSAT ... ... ...dd 2.30 .53 12341 .54 -58.6GlobantSA GLOB ... ... 53 55.74 34.82 256 51.50 +10.8sGlobusMed GMED ... ... 47 56.07 27.79 679 55.55 +35.2Glowpoint GLOW ... ... ...dd .65 .15 53 .19 -46.7sGoDaddy n GDDY ... ... ...cc 72.54 40.59 8361 71.59 +42.4GolLinhs s GOL ... ... ... 14.48 4.40 292 7.05 -19.5GoldFLtd GFI .02e .6 ... 4.70 3.33 3393 3.57 -17.0GoldResrc GORO .02 .3 78 6.44 3.37 309 6.24 +41.8GoldStdV g GSV ... ... ... 2.07 1.25 152 1.52 -13.1Goldcrp g GG .24 1.7 20 15.55 11.64 5059 14.32 +12.1GoldenMin AUMN ... ... ... .68 .36 35 .39 -9.5GoldStr g GSS ... ... 6 .92 .56 1035 .70 -21.0GldFld GV ... ... 11 6.38 3.60 44 4.35 -11.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 51 25.98 -2.0GS BDC n GSBD 1.80 8.8 11 23.25 18.78 179 20.49 -7.6GS ActbtInt GSIE ... ... ...q 32.48 27.37 1057 30.12 +.4GS ActEM GEM ... ... ...q 39.44 30.92 119 34.85 -2.7GS ActEur GSEU .60e ... ... 33.94 29.45 3 31.44 -.8GS ActJpn GSIY ... ... ... 36.02 29.67 3 33.97 +1.0GS US LgC GSEW ... ... ... 46.27 40.58 3 43.74 +.6GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.73 12 48.34 -3.7GS ActLgC GSLC ... ... ...q 57.42 47.73 145 54.71 +2.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 870 100.10 +.1GS Indus n GVIP ... ... ... 57.97 45.03 7 55.06 +4.0sGS SCap n GSSC ... ... ... 46.84 39.39 3 46.37 +7.1GSCI37 GSC ... ... ...q 28.00 17.55 0 26.81 +11.8GoldmanS GS 3.20f 1.4 22 275.31 212.48 5334 225.88 -11.3GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 36 27.11 -5.1GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.33 -5.4GoldS pfB GSpB 1.55 6.0 ... 27.01 25.20 10 25.90 +.1GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 55 23.16 +1.8GoldS pfA GSpA .96 4.3 ... 24.46 21.25 42 22.49 -.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 58 22.75 +.7GS MLPEn GER .64 9.7 ...q 7.55 5.25 263 6.57 +6.8GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 191 9.01 +.8GoodrPet n GDP ... ... ... 15.75 8.20 20 12.97 +18.9GormanR GRC .50 1.5 29 34.63 23.81 56 33.37 +6.9vjGrace GRA .96 1.3 21 77.37 58.48 3778 71.59 +2.1Graco s GGG .53 1.2 14 49.69 34.89 425 45.40 +.4sGrahamCp GHM .36 1.4 17 26.44 17.97 135 25.51 +21.9GrahamH s GHC 5.32f .9 22 625.45 536.90 16 580.85 +4.0Graingr GWW 5.44f 1.8 27 317.51 155.00 948 308.99 +30.8Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 8 25.56 -5.1GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1929 27.57 +3.4GranTrra g GTE ... ... ...dd 3.52 1.93 2232 3.27 +21.1 GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.01 250 56.87 -10.3GranitPnt n GPMT 1.52f 8.3 55 19.30 16.15 229 18.29 +3.1GraniteRE GRP/U 2.30 ... ... 42.49 36.24 3 39.74 +1.7Gran Gld n BAR ... ... ... 142.87 123.68 2789 129.80 -.4GranCom n COMB ... ... ... 27.39 24.80 7 27.06 +3.4GranSP n COMG ... ... ... 32.29 24.96 30.26 +9.3GrphTInt n EAF ... ... ... 20.01 14.44 572 18.35 +18.4GraphPkg GPK .30 2.1 15 16.74 12.65 3613 14.48 -6.3GrayTelev GTN ... ... 6 17.80 10.70 1039 11.00 -34.3GrayTvA GTN/A ... ... 15 15.30 9.60 0 9.60 -33.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 30 13.21 -4.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 260 1.24 -3.9GtPlainEn GXP 1.10 3.2 16 34.72 28.46 2450 33.94 +5.3GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 425 43.59 +9.5GreenDot GDOT ... ... 37 74.23 37.25 592 71.27 +18.3sGreenTrH n GHG ... ... ...cc 18.24 10.75 617 18.72 +44.6GreenbCos GBX .92f 1.9 11 54.45 41.45 309 49.70 -6.8Greenhill GHL .20 .8 ...dd 28.55 13.80 504 26.35 +35.1Greif A GEF 1.68 2.9 20 65.60 47.97 176 58.31 -3.7Greif B GEF/B 2.51e 4.0 20 71.95 52.50 12 63.35 -8.7Griffon GFF .28f 1.2 24 24.50 17.45 70 22.70 +11.5Group1 GPI 1.00 1.4 10 84.47 51.62 188 70.26 -1.0GrubHub GRUB ... ... ...cc 112.41 41.35 2060 107.21 +49.3GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 152 85.15 -17.1GpoASur ASR 3.31e ... ... 229.45 157.45 53 159.77 -12.5GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 128 8.56 +.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 3 9.40 +.5GpSuprvi n SUPV ... ... ... 33.85 16.36 1075 17.17 -41.4GpTelevisa TV ... ... ... 27.37 14.20 1198 16.76 -10.2GuangRy GSH .63e 2.2 ... 37.43 24.43 3 28.64 -14.3Guess GES .90 4.6 ...cc 26.15 11.10 7527 19.60 +16.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 42 21.44 -5.7Gug 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 9.6 ...q 23.88 21.08 60 22.70 +3.5GuggChina 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 55 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 18.80 164 21.29 -1.3Guidewire GWRE ... ... ...dd 95.26 64.05 562 92.84 +25.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 22 34.20 +20.0H -HCA Hldg HCA .35p ... 16 106.84 71.18 1889 103.14 +17.4HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 44 41.46 +38.7HCP Inc HCP 1.48 6.2 13 33.67 21.48 5880 23.97 -8.1HDFC Bk HDB .37e .3 ... 110.77 85.56 1947 106.42 +4.7HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.61 -3.2HFF Inc HF 1.80e ... 15 51.74 31.53 337 33.72 -30.7HMG HMG ... ... ...dd 16.33 8.94 3 13.59 +8.8HNI Corp HNI 1.18f 3.2 18 45.24 31.16 134 37.11 -3.8HP Inc HPQ .56f 2.5 8 24.75 17.10 15182 22.03 +4.9HRG Grp HRG ... ... ...dd 19.70 9.42 5327 12.68 -25.2HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1432 48.38 -6.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 54 25.75 -.3HSBC 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 -4.3Haemonet HAE ... ... 84 92.56 38.47 358 90.35 +55.6HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3389 4.84 -36.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 7140 49.74 +1.8HalyrdHlt HYH ... ... 27 55.24 36.29 357 54.90 +18.9HamBchBr HBB .34 1.2 ... 41.00 20.97 33 28.03 +9.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 21 38.58 -1.9HanJS JHS .87e 6.4 ...q 15.12 13.33 22 13.53 -8.9HanJI JHI 1.45e 8.9 ...q 18.85 16.10 12 16.26 -7.1HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 85 15.75 -8.1HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 32 21.31 -.5HanPfd2 HPF 1.68 8.1 ...q 22.71 19.39 56 20.68 -3.8HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 64 18.15 -3.2HanTxAdv HTD 1.45 6.4 ...q 26.24 21.00 87 22.83 -7.4Hanesbds s HBI .60 3.3 9 25.73 16.38 4746 18.23 -12.8HannArms HASI 1.32 7.2 33 25.28 17.33 310 18.34 -23.8HanoverIns THG 2.16 1.8 66 123.25 82.11 241 121.24 +12.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 9 25.40 +.3HarleyD HOG 1.48 3.6 13 56.95 39.34 1806 41.08 -19.3HarmonyG HMY .05 ... ... 2.53 1.56 1784 1.70 -9.1HarrisCorp HRS 2.28 1.5 27 170.54 107.78 759 150.47 +6.2Harsco HSC .20m .8 63 25.00 14.95 783 24.50 +31.4HarteHk rs HHS ... ... ... 14.40 7.27 4 10.89 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.68 -1.2HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 45 29.44 +.6HartfdFn HIG 1.00 1.9 18 59.20 49.00 2569 52.33 -7.0HartfFn wt HIG/WS ... ... ... 53.33 43.64 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 120 20.00 -11.7HavertyA HVT/A .38a 1.9 15 27.10 18.00 0 20.20 -13.5HawaiiEl HE 1.24 3.6 23 38.72 31.71 344 34.33 -5.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 196 6.15 +3.4HlthcrRlty HR 1.20 4.4 43 36.25 26.09 1334 27.24 -15.2HlthcreTr HTA 1.22 4.8 49 32.84 24.06 2889 25.66 -14.6HeclaM HL .01e .3 ...dd 6.01 3.25 4094 3.76 -5.3HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3Heico s HEI ... ... ... 95.87 56.47 420 91.86 Heico A s HEI/A ... ... 59 78.65 48.12 188 76.05 HelixEn HLX ... ... 2 8.70 4.87 542 7.60 +.8HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1299 66.38 +2.7Hemisphrx rs HEB ... ... ... .74 .28 237 .32 -8.4HennCap n HCAC ... ... ... 11.00 8.97 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 2 10.70 +3.2Herbalif s HLF ... ... 22 56.75 30.36 2391 50.77 HercHld n HRI ... ... ... 72.99 35.10 307 54.65 -12.7HercTGC HTGC 1.24 10.0 12q 13.97 11.55 263 12.39 -5.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.20 -1.6HeritageIns HRTG .24 1.4 58 19.15 8.85 225 16.88 -6.3Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 9 24.29 -3.4sHersha rs HT 1.12 5.3 15 21.11 16.60 852 21.27 +22.2Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 17 23.00 -6.7Hersha pfE HTpE ... ... ... 26.40 22.66 8 23.04 -6.9Hershey HSY 2.62 2.9 20 116.02 89.10 2313 90.04 -20.7HertzGl HTZ ... ... ... 27.27 8.52 2713 15.09 -31.7Hess HES 1.33f 2.2 ...dd 65.89 37.25 3125 60.42 +27.3Hess pfA HESpA ... ... ... 73.70 48.24 62 68.26 +17.9HessMidP n HESM 1.33f 6.4 20 23.69 18.32 23 20.96 +5.8HP Ent n HPE .56f 3.7 12 19.48 12.70 14448 15.24 +6.1Hexcel HXL .50 .7 26 72.34 50.47 302 70.83 +14.5Hi-Crush HCLP 1.05e 7.7 15 14.85 7.25 672 13.60 +27.1HighPtRs HPR ... ... ...dd 7.60 2.66 2274 7.14 +39.2HighlFlR n HFRO ... ... ... 16.60 15.00 84 15.88 +2.5HighwdPrp HIW 1.85 3.9 21 53.34 41.34 1163 47.83 -6.0Hill Intl HIL ... ... ...dd 6.00 4.25 110 5.55 +1.8sHill-Rom HRC .80 .9 24 92.75 71.91 324 92.00 +9.1HillenInc HI .83 1.8 23 49.35 34.65 187 46.65 +4.4HillmCT pf HLMp 2.90 9.9 ... 36.95 28.13 21 29.23 -14.9HilltopH HTH .28 1.2 12 28.32 21.47 506 23.45 -7.4HilGrVa n HGV ... ... ... 47.75 32.20 754 39.76 -5.2Hilton HLT .60 .7 41 88.11 60.54 2873 80.71 +1.1HoeghLP HMLP 1.72 9.9 11 20.00 15.33 303 17.30 -7.2Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 20 25.40 -5.6HollyEngy HEP 2.62f 8.9 14 36.05 26.09 71 29.38 -9.6sHollyFront HFC 1.32 1.7 19 78.65 23.64 4650 77.18 +50.7HomeDp HD 4.12 2.2 24 207.61 144.25 4835 186.55 -1.6Honda HMC .84e 2.6 ... 37.29 27.05 579 31.76 -6.8HonwllIntl HON 2.98 2.0 65 165.13 131.42 5038 147.91 -3.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 84 44.20 +.2HorizGbl n HZN ... ... 32 19.26 5.13 352 6.65 -52.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.65 +1.0HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 35

HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 5 49.65 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 9 34.40 +2.8HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.11 4 20.23 -5.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.43 +.7Hormel s HRL .75 2.1 22 38.00 29.75 3454 35.89 -1.4Hornbeck HOS ... ... ...dd 4.87 1.51 246 3.30 +6.1HostHotls HST 1.00a 4.6 18 21.97 17.26 9000 21.63 +9.0HoulihnL n HLI 1.08 2.2 19 52.81 33.24 1806 48.89 +7.6HstnAEn HUSA ... ... ... 1.05 .22 232 .25 -25.2HovnanE HOV ... ... ...dd 3.41 1.65 1164 1.78 -46.9HHughes HHC ... ... 26 140.38 114.28 304 126.23 -3.8HuanPwr HNP 2.45e 8.0 ... 31.03 23.64 120 30.50 +22.0Hubbell HUBB 3.08 2.9 20 149.03 100.55 552 107.69 -20.4HubSpot HUBS ... ... ...dd 124.45 63.00 333 121.20 +37.1HudBayM g HBM .02 ... 9 10.25 4.60 549 6.45 -26.7HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 1151 35.40 +3.4HugotnR HGT .09e 12.0 3 1.95 .55 48 .75 -46.4Humana HUM 2.00f .7 24 299.85 223.40 892 290.98 +17.3HuntCoFn HCFT .40m 12.1 5 5.61 2.55 120 3.28 -18.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 0 39.74 +3.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.48 -.5HuntgtnIng HII 2.88 1.3 21 276.69 183.42 333 221.07 -6.2Huntsmn HUN .65 2.0 11 36.09 23.12 2109 31.97 -4.0sHuya n HUYA ... ... ... 25.87 15.25 3549 25.45 +58.5Hyatt H ... ... 38 83.02 54.38 506 81.73 +11.1HysterYale HY 1.21 1.8 17 93.90 62.62 42 66.70 -21.7I -IAMGld g IAG 1.52f 24.4 ...cc 7.25 4.43 4754 6.24 +7.0ICICI Bk IBN .16e 1.9 ... 11.26 7.89 9867 8.39 -13.8tIDT Cp IDT 1.00f 20.4 ... 17.71 5.08 847 4.90 -53.8IEC Elec IEC ... ... ...cc 5.65 3.42 48 5.36 +30.1ING ING .14e 1.0 ... 20.58 14.31 6020 14.63 -20.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 40 25.78 +.9ING 6.375 ISF 1.59 6.2 ... 26.13 25.40 83 25.66 -.2ION Geo rs IO ... ... ...dd 32.45 3.20 210 24.50 +24.1iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.83 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.25 73 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.68 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 0 21.97 +.3IQ Ch SC n CSML ... ... ... 29.58 23.89 215 28.58 +1.9IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.25 +1.7IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 26 19.22 -3.7IQ CoreBd n AGGE ... ... ... 19.86 18.22 5 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.10 -1.3IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.13 -1.9IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.05 -1.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 21.35 -1.4IQ RealRtn CPI ... ... ...q 27.85 27.17 23 27.70 +1.0IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 8 25.87 -1.7IQMrgArb MNA ... ... ...q 31.92 30.25 50 30.73 -1.0IQ 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 33.82 -3.2IQGblOilSC 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 5 28.01 -1.9IQVIA Hldg IQV ... ... 12 110.67 84.30 1813 98.93 +1.1IRSA IRS ... ... ... 32.97 18.04 51 19.00 -35.8iShGold IAU ... ... ...q 13.11 11.61 31525 12.46 -.4iShGSCI GSG ... ... ...q 18.31 13.16 732 17.69 +8.7iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1540 22.57 -2.6iSAstria EWO .37e 1.6 ...q 27.41 20.43 52 23.74 -3.7iShBelg EWK .51e 2.5 ...q 23.00 19.33 147 20.17 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 21427 35.62 -11.9iShCanada EWC .48e 1.7 ...q 30.60 25.92 3765 28.74 -3.0iShEMU EZU .86e 2.0 ...q 47.13 40.03 9440 42.74 -1.5iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1500 31.82 +1.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 8930 31.64 -4.2iSh HK EWH .61e 2.3 ...q 26.93 23.03 4520 25.99 +2.2iSh SKor EWY .65e .9 ...q 79.07 65.76 3875 72.14 -3.7tiShMexico EWW .78e 1.7 ...q 57.82 44.63 4896 44.68 -9.4iShNeth EWN .66e 2.1 ...q 34.09 28.69 361 31.35 -1.2iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 1422 47.53 -.6iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 619 62.23 -11.1iShSpain EWP .99e 3.2 ...q 36.38 29.62 3255 30.51 -6.9iSSwedn EWD .76e 2.3 ...q 36.71 31.99 515 32.41 -4.4tiShSwitz EWL .75e 2.3 ...q 37.84 33.38 1024 33.27 -6.5iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 147 30.23 -8.7iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 18 48.94 -3.0iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 42 52.14 -4.2iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 7 48.84 -4.6iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.57 145 46.92 -6.1iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 12 46.50 -7.2iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.59 541 41.01 -2.0iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 10 10.53 -2.8iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 12 23.25 +7.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 11 29.31 -.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 12 88.36 +.3iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 61 51.76 -2.5iShEMkBd LEMB .42e .9 ...q 50.78 45.55 148 45.70 -5.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 80 83.77 -.7iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 636 60.89 +.2iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 33 80.58 +1.0iShThai THD 1.88e 2.0 ...q 103.71 76.79 265 94.06 +1.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 38 51.95 +1.3iShChile ECH .71e 1.4 ...q 56.53 41.34 472 49.91 -4.3iShBRIC BKF .54e 1.2 ...q 50.94 36.83 20 44.50 iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 41 56.02 +1.0iShSilver SLV ... ... ...q 17.14 14.44 5553 15.46 -3.3iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 711 119.55 +.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.71 4 102.12 -3.3iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.27 -1.7iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 13 171.57 +9.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 19 155.51 -2.1iShBrazSC EWZS .40e 2.9 ...q 18.14 12.25 63 13.86 -14.9iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.68 35 17.81 -4.5iShSPTUS s ITOT ... ... ...q 65.40 54.98 1268 62.35 +2.0iShSTNtMu SUB .86 .8 ...q 106.40 104.31 46 104.88 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 88 111.45 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2374 112.48 -1.4iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 19912 46.70 +1.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 246 194.10 +1.3iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 13 55.07 +8.9iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4633 272.73 +1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 9 182.98 -1.4iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 5155 106.46 -2.6iShEMkts EEM .59e 1.3 ...q 52.08 40.90 91548 45.69 -3.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6280 115.49 -5.0iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 0 65.21 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 628 24.61 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 12 55.07 -9.0iShGblTech IXN 1.10e .7 ...q 171.45 129.32 86 166.92 +8.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.76 -3.9iSMrnMCG JKH .59e .3 ...q 220.00 180.50 3 215.74 +6.6iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1631 25.52 -10.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.75 701 162.16 +6.1iShNYMun s NYF ... ... ...q 56.36 54.26 20 54.78 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 53 56.17 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.10 88 66.78 -4.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 187 83.83 +1.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 1174 37.48 +5.4iShCalMn s CMF ... ... ...q 59.75 57.68 802 58.70 -.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 7 50.30 -1.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.37 -.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 390 42.98 -5.0iShNANatR IGE .85e 2.3 ...q 38.33 30.59 51 36.72 +3.6iSh JPXNik JPXN ... ... ... 70.78 57.37 3 64.72 -.3iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 296 83.97 +.4iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1116 31.39 -8.1iShUSAMo MTUM .81e .7 ...q 113.60 88.11 675 110.12 +6.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 158.44 -.7iShPhilpns EPHE .20e .6 ...q 40.19 31.82 141 32.53 -16.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 854 110.16 -3.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 630 109.11 -1.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.51 +2.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 16 50.83 -3.0iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 6 39.24 -.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 51 66.42 +.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 10584 121.22 -4.4iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 44 77.50 +5.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 15 62.66 +1.9iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 502 33.08 -2.1iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 46257 69.40 -1.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 8 63.94 -.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 488 87.83 -1.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 4 60.71 -6.3iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 547 126.32 +4.7iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 8 27.91 +8.2iShRusMid IWR 2.85e 1.4 ...q 220.02 188.02 280 210.75 +1.3iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 178.28 +2.4iShIreland EIRL .55e 1.1 ...q 50.12 42.90 10 48.46 +1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1114 194.77 +2.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 136 58.58 -7.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 16426 85.38 -2.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 10 43.04 +9.2iShSft IGV .12e .1 ...q 185.41 131.86 178 182.95 +18.4iShCorUS n FTY ... ... ... 51.01 43.20 96 47.55 -4.2iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 12 66.02 -2.3iShNetw IGN .25e .5 ...q 55.29 44.16 22 51.21 +5.6iShNATch IGM .73e .4 ...q 195.60 143.13 27 192.90 +14.3iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 11 60.58 -2.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 70 25.35 +.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 110 96.32 -4.9iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 42 100.74 +2.5iShGbl100 s IOO ... ... ...q 49.47 41.97 27 46.44 +1.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 21 25.43 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 187.74 +4.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.78 -2.8iShIndia bt INDA .24e .7 ...q 38.21 31.67 7123 33.65 -6.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1768 121.05 -2.6iSMrnSCG JKK .87e .4 ...q 200.66 156.02 5 195.84 +9.1iShPoland EPOL .42e 1.9 ...q 30.19 22.19 773 22.68 -16.3iSMCGth IJK 1.88e .8 ...q 230.66 190.88 53 224.51 +4.0iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 77 107.92 -1.7iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 1747 142.43 +5.8iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 44 45.87 -12.7iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1138 151.03 +1.6iSR2KVal IWN 1.98e 1.5 ...q 132.92 112.01 630 131.37 +4.5siSR2KGr IWO 1.36e .7 ...q 204.88 162.12 625 202.88 +8.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 15 131.27 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1400 51.04 +.4iShR2K IWM 1.77e 1.1 ...q 164.39 134.12 28325 162.77 +6.8iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 388 84.72 -6.0iShChina MCHI .61e .9 ...q 76.72 53.54 4542 68.83 +3.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 457 73.31 +.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 1149 161.24 +1.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 6 69.34 -1.0iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 28 129.68 -2.4iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 1230 52.56 -.4iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 12 151.41 -.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 63 162.00 +1.2iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 10 48.83 -1.4 iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 1332 26.97 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 146 180.61 +11.0iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 5 91.66 -1.3iShGblCSt s KXI ... ... ...q 54.58 47.79 18 48.30 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 11575 78.19 -3.5iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 81 114.36 +4.5iSh0-5Tips STIP ... ... ...q 100.99 99.27 105 99.76 -.1iShHmCnst ITB .09e .2 ...q 46.56 32.65 2814 38.48 -12.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 44 146.64 -.5iShAerosp ITA 1.31e .7 ...q 207.47 155.02 212 199.09 +5.8iShHltcare IYH 3.01e 1.7 ...q 193.31 160.86 27 175.76 +.9iShFinSv IYG 1.21e .9 ...q 142.14 106.71 137 131.84 +1.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 173 50.84 +3.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 63.34 -4.9iShFincls IYF 1.45e 1.2 ...q 126.54 103.29 255 118.38 -.9iShBroker IAI .65e 1.0 ...q 70.58 50.29 27 66.46 +5.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 649 41.88 +5.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 112.12 +.9iShCrSPS s IJR ... ... ...q 83.93 66.77 3138 82.84 +7.9iShMedDev IHI 1.57e .8 ...q 200.22 160.37 133 197.94 +14.1iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 64 114.47 -9.7iShHltcPrv IHF .24e .1 ...q 174.45 139.65 9 170.95 +9.0iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 696 62.33 -1.2iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 9 148.91 -3.5iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 63 99.60 -2.5iShPeru EPU .70e 1.7 ...q 44.95 32.98 43 42.14 +2.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 10113 65.63 -.7iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 41 37.37 +4.0iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 17 136.00 +1.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 73 73.96 +13.9iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 29 53.69 -.4iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 659 46.34 -1.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 44 44.57 -.8siSRusMic IWC 1.08e 1.0 ...q 105.17 83.45 96 104.48 +9.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 51 37.67 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 28 24.63 -4.6iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 861 53.53 -3.0iSSCVal IJS 1.73e 1.1 ...q 164.68 132.50 78 162.51 +5.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 43 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 117 80.93 +.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 13 24.43 -.4iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.58 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 36 25.80 -2.5iShBd3-20 s IBDC ... ... ...q 26.38 25.81 5 25.95 -.5iStar STAR ... ... 4 12.46 9.75 646 10.83 -4.2iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 24.98 -1.5iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 8 24.91 -2.4iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 5 24.80 -1.5ITT Inc ITT .54 1.0 17 57.62 37.66 539 51.62 -3.3tiBio IBIO ... ... ...dd .55 .14 1014 .14 -23.7Idacorp IDA 2.36 2.6 23 100.04 79.59 225 92.36 +1.1IDEX IEX 1.72f 1.2 30 150.72 108.99 616 138.68 +5.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 135.07 2678 143.70 -13.9Imax Corp IMAX ... ... ...cc 26.70 17.58 1029 20.90 -9.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 950 .25 -19.9ImpacMtg IMH ... ... 3 16.44 7.18 31 8.51 -16.2ImpOil g IMO .57 1.7 65 33.55 25.91 380 32.67 +4.7IncOpR IOR ... ... 30 14.25 8.51 0 13.84 +24.9IndCDrillg ICD ... ... ...dd 5.48 2.72 128 4.26 +7.0IndepHld IHC .25f .7 14 39.85 19.80 34 37.15 +35.3IndepRT IRT .72a 7.4 19 10.63 8.26 543 9.70 -3.9IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 43 24.69 -5.5IndiaGCap IGC ... ... ...dd 1.63 .30 143 .58 -42.5IndoTel s TLK .67 ... ... 36.19 23.66 577 24.71 -23.3IndBach IBA .87e 1.6 ... 67.61 54.46 12 54.86 -4.3Infosys INFY .40e 2.2 17 18.71 13.88 5805 18.19 +12.1InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 405 21.36 +15.0sInfuSystem INFU ... ... ...dd 3.20 1.45 18 3.25 +41.3IngerRd IR 1.80 2.1 20 97.67 79.63 1988 87.54 -1.8Ingevity NGVT ... ... ... 84.87 53.62 228 76.14 +8.0Ingredion INGR 2.40 2.2 15 146.28 107.77 726 111.39 -20.3sInnovInd n IIPR 1.00f 2.7 ... 37.48 15.72 216 37.57 +16.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 7 27.50 -1.6Innsuites IHT .01 .5 ...dd 3.70 1.23 43 1.83 +4.3Inphi IPHI ... ... 17 44.25 23.65 636 33.78 -7.7InsightS n INSI ... ... ... 21.10 18.36 18 18.44 -7.3sInsperity s NSP ... ... 30 93.20 34.88 275 92.00 +60.4InsprMed n INSP ... ... ... 34.60 22.50 323 30.00 +20.1InspMD 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 50.40 163 60.65 -20.1Instructre n INST ... ... ...dd 46.50 24.55 205 43.00 +29.9IntegerHl ITGR ... ... ...dd 67.75 39.80 162 66.00 +45.7Intellichk IDN ... ... ...dd 4.55 1.50 42 2.33 -9.0IntellgSys INS ... ... ...dd 8.82 3.30 14 8.38 +83.8sIntelsat I ... ... ... 17.28 2.44 7354 17.85 +426.5InterXion INXN ... ... ... 67.19 43.51 330 63.86 +8.4IntcntlExc s ICE .88e 1.2 16 76.30 60.27 3568 70.89 +.5IntCtlHtls IHG ... ... ... 69.23 49.03 449 64.51 +1.6IBM IBM 6.28f 4.4 10 171.13 139.13 6827 141.31 -7.9tIntFlav IFF 2.76f 2.3 31 157.40 123.19 926 122.13 -20.0IntlGmeT n IGT .80 3.2 ... 31.00 17.32 5698 25.14 -5.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2264 53.50 -7.7IntlSeaw n INSW ... ... ... 23.43 15.23 249 20.90 +13.2IntTower g THM ... ... ...dd .78 .29 86 .72 +68.4Interpublic IPG .84 3.7 15 26.01 18.30 3241 22.60 +12.1IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.44 -.1inTestCorp INTT ... ... 19 10.25 5.75 25 7.45 -13.9IntPotash IPI ... ... ...dd 5.31 2.03 1629 4.48 -5.9Intrexon XON ... ... ...dd 25.88 10.26 1061 16.58 +43.9Inuvo INUV ... ... ...dd 1.24 .68 54 .74 -8.4Invacare IVC .05 .3 ...dd 19.20 11.25 249 16.50 -2.1Invesco24 n IHTA ... ... ... 10.33 8.28 139 9.05 -12.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.91 +1.2InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 142 10.74 -5.6Inv Bond VBF .83a 4.7 ...q 20.29 17.50 17 17.65 -11.3InvCAVal VCV .79 6.7 ...q 13.20 11.53 98 11.80 -6.2InvDynCrd VTA .90 7.7 ...q 12.24 11.33 219 11.73 +.2InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 30 13.54 -8.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 161 14.30 -4.0Invesco IVZ 1.16 4.2 11 38.43 26.93 3751 27.32 -25.2InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 1344 16.23 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 6 25.22 +.8InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 36 25.79 +.1InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 33 24.64 -1.4Invsco oia OIA .39 5.2 ...q 8.25 7.34 111 7.58 -5.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 135 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 91 11.87 -5.0InvPAVal VPV .79 6.6 ...q 12.68 11.54 43 11.89 -2.1Invsco iqi IQI .76 6.3 ...q 13.04 11.70 136 11.99 -4.2InvSrInco VVR .31 7.1 ...q 4.68 4.26 263 4.39 InvTrIG VGM .88 7.0 ...q 13.80 12.09 115 12.62 -4.2InvTrNY VTN .85 6.6 ...q 14.00 12.61 54 12.92 -5.8InvTech ITG .28 1.3 ...dd 23.96 17.63 66 21.94 +14.0InvRlEst IRET .28 5.0 4 5.93 4.05 739 5.57 +11.6InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 4 23.75 -8.7Invitae n NVTA ... ... ...dd 10.44 4.35 365 7.40 -18.5InvitHm n INVH .44 2.0 ... 24.30 20.25 3776 22.01 -6.6iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.93 +5.7iPS&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 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 3085 33.29 -11.8iShItaly rs EWI ... ... ...q 34.45 27.27 5261 30.29 -.5iShJapan rs EWJ ... ... ...q 64.71 52.81 6761 59.74 -.3iSMlasia rs EWM ... ... ...q 36.56 31.21 2080 32.66 -.9iShSing rs EWS ... ... ...q 28.35 23.28 1746 26.43 +1.9iSTaiwn rs EWT ... ... ...q 39.36 34.13 7622 36.63 +1.2iSh UK rs EWU ... ... ...q 38.05 32.82 1743 36.03 +.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 62 49.76 -1.0iShCmdOpT CMDT ... ... ...q 41.95 33.50 38.32 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 22 58.05 +5.3iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 16801 55.53 -2.4iSh 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 2.8 ...q 16.51 13.45 13 15.13 +4.8iShEnhBd n IGEB ... ... ... 50.77 47.60 48.33 -3.9iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.42 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 10 32.75 +.9iShRs2500 n SMMD ... ... ... 45.63 38.87 2 45.35 +3.8iShFacSIntl INTF .17p ... ...q 31.21 26.10 89 29.00 +.5iShArgGl n AGT ... ... ... 32.94 24.18 1 25.39 -15.9iShFS USA LRGF .19e ... ...q 33.93 28.54 143 32.29 +1.6iShFSUsaSC SMLF .23e ... ...q 42.31 34.88 11 41.85 +5.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 67 31.07 +1.3iSh iBd23 n IBML ... ... ... 25.96 24.64 8 24.94 -1.1iSh IntDv n IDEV ... ... ... 62.47 53.10 47 57.76 -1.3iShMgRE rs REM ... ... ...q 48.54 39.80 622 43.83 -3.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 8607 46.65 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 14 25.96 -1.8iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 48.00 -3.4iShSaudi KSA ... ... ... 31.62 24.50 72 31.03 +18.5iSh MinVl n SMMV ... ... ... 30.82 27.25 7 30.62 +4.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 20 30.65 +.5iShIntDevQ IQLT .55p ... ...q 31.40 27.21 14 29.64 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 14 117.36 +.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 14 26.45 -.2iShMsciChA CNYA ... ... ... 35.68 26.75 45 31.11 -2.9iSh IntDvGr IGRO ... ... ... 62.04 53.76 3 56.69 -4.5iShMultiTc TCHF ... ... ... 42.80 34.12 41.81 +7.8iShMultInd INDF ... ... ... 33.67 29.24 1 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 0 32.45 +2.6iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 50 25.31 -.2iShMultMat MATF ... ... ... 36.19 30.09 33.20 -2.9iSh MultFin FNCF ... ... ... 37.85 30.16 3 34.25 -3.1iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.44 +4.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 19 90.65 -.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 31.08 411 34.42 -1.0iSh MulConD CNDF ... ... ... 34.24 27.45 1 32.34 +3.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.99 -2.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 908 30.48 +2.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 57 25.38 -2.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9 iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.29 +1.8iShCoreInt IAGG ... ... ... 53.61 51.09 444 52.46 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 38 59.69 +.1iShEurMV HEUV .98 3.9 ...q 25.74 23.44 0 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 9 95.91 -1.5iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.45 +.2iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 69.59 +2.5iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.99 +1.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 13 25.21 -.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.46 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 344 49.52 -1.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 36.77 +1.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 40 25.51 -.6iShEm exCh EMXC ... ... ... 58.49 50.03 51.04 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.23 -3.1iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 59 25.34 -.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 11 27.61 -1.0iShRussia rs ERUS ... ... ...q 39.23 27.18 566 33.68 +.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 539 29.77 +.3iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.22 -8.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 5 25.82 -2.3iShCHSpain HEWP .31p ... ...q 24.22 20.85 15 21.44 -3.3iShHEmBd EMBH .30e ... ...q 27.37 25.29 4 25.75 -3.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 20 17.42 +3.5iShShMMu MEAR .27e ... ...q 50.18 49.61 1 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 3 31.59 +2.0iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 17 26.74 -.5iShGbMM rs PICK ... ... ... 37.91 25.02 43 34.66 +.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 0 29.66 +.9iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 66 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.90 +2.4iSh ESG s ESGE ... ... ... 37.04 15.85 45 35.59 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 1 25.76 -4.7iShEMktMV HEMV ... ... ...q 29.20 25.12 27.28 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 146 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 883 32.34 -3.0iShCHSoK HEWY .48p ... ...q 32.01 28.50 8 29.60 -2.2iShFacEmg EMGF .13p ... ...q 53.84 41.88 46 49.68 +.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 24 23.42 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 17 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 111 25.09 -.9iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 48 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 97 24.41 -2.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 96 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 37 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 67 24.22 -3.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 148 24.45 -1.4IsoRay ISR ... ... ...dd .65 .36 327 .52 +29.1IsraelChm ICL .27e 5.9 ... 4.95 3.85 196 4.61 +14.1IssuerDir ISDR .20 1.2 59 18.95 11.65 3 17.25 -6.0ItauCorpb ITCB 2.48e 16.5 72 16.34 10.28 7 15.00 +11.6ItauUnibH ITUB .32e 2.8 ... 16.98 10.56 7064 11.55 -11.1IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 56 14.31 -5.4J -JAlexHld n JAX ... ... 34 12.80 8.70 22 12.00 +23.7JJill n JILL ... ... ... 13.71 4.17 3797 7.84 +.5JBG Smth n JBGS .90 2.4 ... 37.94 30.79 1268 36.89 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 19 24.65 -2.5JMP Grp JMP .36 7.0 73 7.70 4.92 27 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.57 +1.1JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 25 26.20 -3.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 9 61.67 -1.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 86 59.57 -.8JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 6 57.07 -2.2JPM DREq JPUS .26p ... ...q 74.59 64.52 23 70.65 +.2JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 30 60.04 -.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.27 +3.5JPM Val n JVAL ... ... ... 27.44 24.90 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 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 25.11 -4.1JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.36 -3.1JPM UlSh n JPST ... ... ... 51.03 48.88 282 50.13 +.1JPM SCap n JPSE ... ... ... 31.35 27.03 11 30.97 +4.3JPM GlB n JPGB ... ... ... 52.89 49.84 3 49.93 -2.4JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8tJPM Disc n JPHY ... ... ... 52.80 49.71 8 49.57 -3.3JPM USMid JPME ... ... ... 66.84 58.25 3 64.43 +1.1JPMorgCh JPM 2.24f 2.1 15 119.33 82.13 19793 107.01 +.1JPMCh wt JPM/WS ... ... ... 73.85 41.02 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 53 25.39 +.1JPMCh pfB JPMpB 1.68 6.3 ... 27.56 25.76 118 26.39 -2.4JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1985 27.15 -1.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 132 26.02 -2.4JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 138 26.28 -2.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 90 26.48 -1.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 899 28.28 +7.7JacobsEng JEC .60 .9 25 72.18 49.31 1958 64.80 -1.8JaggedPk n JAG ... ... ... 16.55 11.25 1302 12.05 -23.6JHardie s JHX .38e 2.3 78 18.79 13.55 26 16.75 -4.9Jan 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 50.08 -.2JanusHn n JHG 1.44f 4.7 ... 41.64 30.63 1093 30.89 -19.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 78 12.22 +3.5Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 40 28.30 21.61 3282 21.88 -17.4JeldWen n JELD ... ... ...dd 42.27 26.32 685 27.37 -30.5JernignC n JCAP 1.40 7.1 12 24.89 15.90 100 19.75 +3.9Jianpu n JT ... ... ... 9.49 4.75 189 5.91 -8.8JinkoSolar JKS ... ... 31 30.50 16.06 304 17.62 -26.7JBeanTch JBT .40 .5 34 122.65 84.81 148 88.30 -20.3JHMultLgC JHML .10p ... ...q 37.14 31.32 14 35.24 +1.3JH MultMdC JHMM .08p ... ...q 36.30 30.55 24 34.84 +2.1JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.97 +1.3JH MultFin JHMF .08p ... ...q 39.70 31.24 2 36.78 +.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 31.59 +1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 9 45.59 +11.0JH MultEn JHME ... ... ... 33.93 24.30 5 32.48 +9.5JH MultMat JHMA ... ... ... 38.20 30.54 35.05 -2.4JH SmCap n JHSC ... ... ... 28.27 24.27 2 26.84 +2.8JH MultDev JHMD ... ... ... 32.58 27.75 0 30.20 -.7JH MultUt JHMU ... ... ... 29.74 25.00 27.49 -.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.76 -10.7JH MultInd JHMI ... ... ... 37.55 29.96 35.23 +.4JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 44 17.03 -2.2JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 29 8.56 -2.9JohnJn JNJ 3.60f 3.0 16 148.32 118.62 10290 119.62 -14.4JohnContl n JCI 1.04e 3.1 23 44.37 32.89 4499 33.56 -11.9JonesEngy JONE ... ... ...dd 2.21 .44 1257 .53 -51.8JonesLL JLL .82f .5 28 178.75 114.54 781 163.76 +10.0Jumei Intl JMEI ... ... 29 4.20 2.00 1897 2.60 -11.0JnprNtwk JNPR .72 2.7 14 30.44 23.61 7082 26.64 -6.5Jupai n JP .40f 1.7 12 29.00 7.36 579 23.72 +28.3JustEngy g JE .41 ... 1 5.91 3.53 212 3.71 -13.5JustEn pfA JEpA ... ... ... 26.40 21.29 9 22.96 -7.7K -K12 LRN ... ... 58 19.46 12.72 138 16.14 +1.5KAR Auct KAR 1.40 2.7 18 56.75 40.27 633 52.77 +4.5KB FnclGp KB ... ... ... 63.96 44.21 145 48.20 -17.6KB Home KBH .10 .4 31 38.80 20.68 1095 26.34 -17.6KBR Inc KBR .32 1.7 13 21.70 14.08 2166 18.42 -7.1KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 2 25.66 +1.5KKR KKR 1.31e 5.9 10 24.50 17.96 1131 22.23 +5.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 43 26.85 -.6KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 14 26.42 -1.2KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 113 16.16 +.7KKR RE n KREF 1.72e ... ... 23.73 18.09 181 20.35 +1.7KMG Chm KMG .12 .2 26 70.60 45.65 180 66.85 +1.2KT Corp KT ... ... ... 18.82 12.70 905 13.05 -16.4Kadant KAI .88f .9 28 114.00 73.30 32 97.55 -2.8Kadmon n KDMN ... ... ... 5.86 2.05 298 3.61 -.3Kaman KAMN .80 1.1 35 75.08 47.66 245 70.77 +20.3KCSo 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 1718 107.15 +1.8KapStoneP KS .40 1.2 12 35.01 20.27 671 34.40 +51.6KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 26 17.27 -.8KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 146 9.57 -4.9KA MLP KYN 1.80 9.6 ...q 20.38 14.38 334 18.78 -1.4tKAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 14 25.08 -.7KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 66 13.13 -4.9KeanGrp n FRAC ... ... ... 19.83 12.51 1261 14.65 -22.9Kellogg K 2.16 3.4 16 74.28 56.40 2935 64.39 -5.3KelsoTch g KIQ .03f 5.8 ... .88 .24 10 .52 Kemet KEM ... ... 4 27.35 11.73 1092 19.98 +32.7Kemper KMPR .96 1.2 24 80.05 36.35 281 77.45 +12.4Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 2 26.56 +1.8Kennamtl KMT .80 2.1 23 52.52 32.23 863 37.23 -23.1KennWils KW .76 3.7 ...cc 20.60 15.95 1204 20.40 +17.6KenonHld n KEN ... ... ... 33.22 12.13 15.79 -27.1KeyEngy KEG ... ... ... 20.28 8.20 72 16.93 +43.6Keycorp KEY .48f 2.5 14 22.40 16.28 8974 19.44 -3.6tKeycorp pfI KEYpI ... ... ... 29.97 26.81 38 26.82 -7.3sKeysight KEYS ... ... 44 55.21 35.62 14745 58.74 +41.2KilroyR KRC 1.82f 2.4 16 77.70 62.91 423 76.15 +2.0KimbRoy n KRP 1.68f 7.7 ... 22.70 15.06 83 21.95 +35.1KimbClk KMB 4.00 4.0 20 134.30 97.10 6918 100.85 -16.4Kimco KIM 1.12 7.2 16 21.24 13.16 6267 15.46 -14.8Kimco pfI KIMpI 1.50 6.1 ... 25.49 23.33 26 24.59 -2.4Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 21.10 93 22.86 -8.7Kimco pfK KIMpK 1.41 6.1 ... 25.56 21.60 11 23.19 -7.6Kimco pfL KIMpL ... ... ... 25.99 20.01 16 21.81 -11.8KindMorg KMI .80f 4.8 23 21.25 14.69 24375 16.68 -7.7KindM pfA KMIpA ... ... ... 45.00 29.98 71 32.54 -14.3KindredHlt KND .48 5.4 ...dd 11.90 5.50 706 8.95 -7.7Kingsway KFS ... ... ...dd 6.25 3.65 106 3.95 -21.8Kinross g KGC ... ... 28 4.91 3.48 3981 3.60 -16.7KirbyCp KEX ... ... 38 93.85 59.25 431 90.70 +35.8KirklLak n KL .02e ... ... 19.83 11.52 498 18.37 +19.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 21.57 13.87 802 15.69 -19.9KlondexM g KLDX ... ... ... 3.89 1.29 2223 2.41 -7.7KnSwftT rs KNX .24 .6 26 51.94 33.43 2789 40.68 -7.0Knoll Inc KNL .60 3.0 14 24.00 16.57 128 20.20 -12.3KnotOffsh KNOP 2.08 9.9 ... 24.00 19.15 96 21.00 +1.2Knowles KN ... ... 12 19.13 10.95 567 14.50 -1.1Kohls KSS 2.44 3.7 13 69.48 35.16 3352 66.75 +23.1Koppers KOP 1.00 2.5 11 51.80 33.90 85 40.30 -20.8KoreaElc KEP ... ... ... 20.38 14.12 671 15.20 -14.2KoreaFd KF 4.50e ... ...q 44.64 38.03 2 40.50 -1.9KornFer KFY .40 .7 24 56.18 31.53 174 54.68 +32.1KosmosEn KOS ... ... ...dd 8.62 5.15 2753 7.77 +13.4KrNwChin s KFYP ... ... ...q 44.18 30.07 1 35.46 +6.0KrS ChIn n KWEB ... ... ... 68.39 53.99 865 61.55 +5.0KranChinA KBA 9.93e ... ...q 39.22 28.73 1338 33.54 -2.6KraneChCm KCNY .22e .6 ...q 37.87 32.68 4 36.65 +4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 36

KranShFtse KEMP ... ... ...q 29.85 23.81 25.69 -3.4KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.24 -4.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 15 25.04 -2.0KrS CnTc n KEMQ ... ... ... 28.97 23.87 28 24.85 -2.7KratonCp KRA ... ... 16 53.99 30.70 179 48.52 +.7Kroger s KR .50 2.1 13 31.45 19.69 17199 24.33 -11.4KronosWw KRO .68 2.7 9 29.49 17.11 471 24.74 -4.0Kyocera KYO ... ... ... 71.92 53.79 24 59.24 -9.6L -L Brands LB 2.40 7.1 10 63.10 30.70 7836 33.91 -43.7L-3 Tch LLL 3.20 1.6 19 218.71 161.04 766 198.33 +.2LCI Inds LCII 2.40f 2.7 15 132.73 85.66 225 87.70 -32.5LG Display LPL ... ... ... 17.05 10.16 650 10.27 -25.4LGL Grp LGL ... ... 17 6.70 4.25 21 5.35 -4.8LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 29 13.09 -6.2LSB Inds LXU ... ... ...dd 11.71 4.95 203 5.07 -42.1LSC Com LKSD 1.04f 8.2 ... 22.37 11.58 289 12.66 -16.4LTC Prp LTC 2.28f 5.5 18 52.85 34.46 415 41.14 -5.5LaQuinta LQ ... ... 72 21.74 13.86 21.62 +17.1LaZBoy LZB .48 1.5 21 34.25 23.15 369 31.20 LabCp LH ... ... 21 184.33 137.83 686 180.59 +13.2sLadderCap LADR 1.30f 8.4 15 15.48 12.83 1445 15.52 +13.9LadThalFn LTS .04 1.1 ...dd 3.84 2.17 223 3.57 +13.0LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 12 25.24 -.3LadThal27 n LTSL 1.63 6.6 ... 25.17 23.60 15 24.71 -.8LambWst n LW .77 1.2 24 68.70 42.58 740 63.75 +12.9Lannett LCI ... ... 6 30.35 13.15 343 16.55 -28.7LaredoPet LPI ... ... 4 13.46 7.41 3682 9.28 -12.5sLVSands LVS 3.00 3.7 23 80.57 59.16 4597 80.61 +16.0sLaSalleH LHO 1.80 5.2 19 34.43 24.10 2793 34.30 +22.2LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.12 +.1LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 9 25.05 -2.7Latam Air LTM ... ... ... 17.39 10.80 349 12.00 -13.7LatAmDisc LDF .03e .3 ...q 13.25 9.90 0 10.01 -12.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 110 29.10 -.4LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 5 23.85 -7.4Latt RE n RORE ... ... ... 16.02 13.27 1 14.92 -3.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 3 31.58 +1.0LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 4 32.29 +2.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 27 18.40 +2.2Lazard LAZ 1.76f 3.4 14 60.00 40.50 542 51.44 -2.0LazWldDiv LOR .69 6.3 ...q 12.63 10.74 17 10.96 -5.8LeafGrp LFGR ... ... ...dd 10.20 6.35 22 9.80 -1.0LearCorp LEA 2.80f 1.4 14 204.99 135.62 500 198.00 +12.1Lee Ent LEE ... ... 6 2.75 1.75 161 2.55 +8.5LegacyAc n LGC ... ... ... 9.91 9.51 1 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 10 47.13 36.24 1324 37.27 -11.2LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.34 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 42 24.59 -2.7LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.81 -4.9LM EM LoV LVHE ... ... ... 31.44 26.58 1 27.80 +1.0LeggPlat LEG 1.52f 3.7 19 53.96 39.57 1656 41.30 -13.5LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.54 0 25.44 +1.2LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 823 60.06 -7.0LejuHldgs LEJU .20e ... ...dd 2.93 .96 85 1.42 -1.4LendingClb LC ... ... ...cc 6.56 2.57 2464 3.29 -20.3LennarA LEN .16 .3 14 72.17 49.52 3345 51.74 -18.2LennarB LEN/B .16 .4 11 58.65 40.31 37 41.38 -19.9Lennox LII 2.56f 1.3 28 223.05 160.18 457 203.31 -2.4Leo Hld un LHC ... ... ... 10.90 9.40 0 10.10 +1.3LevelBr n LEVB ... ... ... 5.52 3.50 35 4.72 +8.5LexRltyTr LXP .71f 8.2 11 10.65 7.59 1495 8.63 -10.6LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.39 -5.7Libbey LBY .47 7.2 ...dd 10.30 4.60 141 6.51 -13.4LbtyASE USA .72e 11.4 ...q 6.80 5.53 509 6.33 +.5LbtyASG ASG .38e 6.4 ...q 6.49 4.72 57 5.90 +6.5LibOilSv n LBRT ... ... 63 23.90 16.00 619 21.26 -7.2LibtProp LPT 1.60 3.6 16 45.40 37.77 1691 44.21 +2.8sLifeStorg LSI 4.00 4.3 32 93.16 69.00 412 92.52 +3.9LightInBox LITB ... ... ...dd 3.46 1.61 4 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 831 5.94 +16.2LincNat LNC 1.32 2.0 9 86.68 63.32 1985 66.29 -13.8LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 48 103.03 83.57 77 98.42 +11.6LineCp n LN ... ... ... 47.81 33.91 101 36.33 -11.4LionsGat A LGF/A .09p ... ... 36.48 21.54 813 23.17 -31.5LionsGat B LGF/B ... ... ... 34.41 19.97 579 21.83 -31.2LiqTech LIQT ... ... ...dd .84 .25 189 .65 +14.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 270 97.75 -13.9LiveNatn LYV ... ... ...cc 49.11 33.84 1463 42.63 +.1LloydBkg LYG .47a 14.1 ... 4.21 3.26 4315 3.36 -10.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 273.73 1452 314.54 -2.0Loews L .25 .5 14 53.59 45.01 3071 48.87 -2.3LomaNeg n LOMA ... ... 15 26.89 10.84 2302 12.90 -44.0LaPac LPX .13p ... 15 31.19 22.43 1429 29.18 +11.1Lowes LOW 1.64 1.7 21 108.98 70.76 7597 95.01 +2.2Lubys LUB ... ... ...dd 3.43 2.35 9 2.69 +1.9LumberLiq LL ... ... ...dd 41.33 19.41 587 21.16 -32.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 424 36.00 -35.4Lydall LDL ... ... 14 60.00 37.50 78 41.90 -17.4LyonBas A LYB 4.00f 3.6 9 121.95 78.01 2127 112.12 +1.6M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1038 172.08 +.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7tM&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 133 11.67 -5.6MBIA MBI ... ... ...dd 10.97 6.04 1410 8.18 +11.7MDC MDC 1.20 3.8 11 35.18 26.45 457 31.58 -.9MDU Res MDU .79 2.8 23 29.28 24.29 581 27.80 +3.4MFA Fncl MFA .80 10.3 10 8.90 6.72 2334 7.78 -1.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 3 26.02 -1.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 9 25.48 +.7MFC Bcp MFCB ... ... ...dd 9.62 5.69 17 6.22 -20.2MFS CAMu CCA .60 5.8 ...q 14.00 10.24 1 10.41 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 81 7.93 -6.5MGF MGF .41 9.0 ...q 5.01 4.46 46 4.54 -5.2MFS HInM CXE .30 6.0 ...q 5.51 4.84 65 4.97 -5.2MFS HYMu CMU .28 6.1 ...q 4.89 4.37 97 4.53 -1.9MFS IHI CIF .25 9.5 ...q 3.03 2.56 92 2.61 -11.2MIN MIN .42 10.8 ...q 4.35 3.82 300 3.89 -6.3MFS InvG CXH .50 5.5 ...q 10.33 9.08 26 9.23 -4.9MMT MMT .52 9.2 ...q 6.29 5.59 133 5.66 -6.8MFM MFM .38 5.8 ...q 7.41 6.41 98 6.66 -3.1MFV MFV .58 10.2 ...q 6.84 5.49 28 5.66 -4.4MGIC Inv MTG ... ... 8 16.21 9.97 3360 10.39 -26.4MGMGrPr n MGP 1.68 ... ... 31.83 25.31 666 29.68 +1.8MGM Rsts MGM .48 1.5 9 38.41 29.53 10243 31.45 -5.8MI Homes MHO ... ... 13 37.41 24.08 177 27.78 -19.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 33 39.38 30.88 1035 35.91 +1.2MRC Glbl MRC ... ... 22 21.31 14.01 452 20.65 +22.0sMSA Safety MSA 1.52f 1.6 54 93.83 65.95 244 93.00 +20.0MSC Ind MSM 2.32 2.5 18 99.94 65.42 580 91.83 -5.0sMSCI Inc MSCI 1.52 .9 44 162.29 100.84 939 162.57 +28.5MSG Netw MSGN ... ... 9 26.30 16.25 418 19.30 -4.7sMV OilTr MVO .76e 7.5 8 10.50 4.80 33 10.12 +20.5MVC Cap MVC .60 6.0 ...q 10.97 9.52 48 10.08 -4.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 0 25.65 -.7MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 34 11.79 -5.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 26 22.50 -12.7Macerich MAC 2.96 5.3 31 69.73 52.12 2303 55.63 -15.3MackCali CLI .80 4.0 9 28.51 15.86 1172 19.77 -7.4Macquarie MIC 5.24e 13.5 7 79.51 36.20 5113 38.70 -39.7Macys M 1.51 4.3 11 36.00 17.41 9615 34.91 +38.6MadCvCall MCN .72 9.7 ...q 8.15 7.09 46 7.41 -4.0MadSqGd n MSG ... ... 81 270.29 189.96 156 262.04 +24.3MadStSec MSP 1.04 8.9 ...q 12.30 10.72 2 11.75 +.3MagellMid MMP 3.75f 5.4 21 75.82 54.82 781 69.90 -1.5Magna g s MGA 1.32f 2.1 11 67.47 43.18 954 64.07 +13.1MagnaChip MX ... ... 7 13.40 8.70 141 11.10 +11.6Maiden prA MHpA 2.06 9.9 ... 25.71 18.80 15 20.91 -15.3Maiden pfC MHpC 1.78 9.2 ... 26.67 16.73 52 19.30 -21.0MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 16 18.30 -12.6MaidenHld n MHLA .60 2.9 ... 27.28 16.68 3 20.76 -9.7MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 12 21.26 -13.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 230 38.42 -3.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 49 19.41 -2.1Majesco n MJCO ... ... ... 6.43 4.35 2 5.70 +6.1Mallinckdt MNK ... ... ... 49.12 11.65 2417 16.85 -25.3MgdDInvG MZF .74 5.2 ...q 14.35 13.05 6 14.31 +6.6ManchUtd MANU .36 1.7 1 22.15 15.86 55 20.95 +5.8Manitowc rs MTW ... ... ... 44.03 22.12 526 24.49 -37.7ManngNap MN .32 10.3 13 4.80 2.95 33 3.10 -13.9tManpwrGp MAN 1.86 2.1 11 136.93 91.05 956 90.00 -28.6Manulife g MFC .44 ... ... 22.16 17.07 1579 18.83 -9.7MarathnO MRO .20 .9 ...dd 22.12 10.55 12708 21.43 +26.6MarathPt s MPC 1.84 2.3 11 83.27 49.30 8268 79.03 +19.8MarcusMill MMI ... ... 24 38.26 24.18 275 37.46 +14.9Marcus MCS .60f 1.9 25 34.20 23.55 65 31.55 +15.4MarinSft rs MRIN ... ... ... 15.45 5.70 3 5.85 -46.6MarineP MPX .40f 2.4 30 17.12 12.00 15 16.81 +31.9MarineMx HZO ... ... 23 24.45 13.80 141 23.45 +24.1Markel MKL ... ... 62 1194.98 949.72 56 1097.08 -3.7MarriotVac VAC 1.60 1.3 20 154.14 107.58 624 120.24 -11.1MarshM MMC 1.66f 2.1 22 86.54 76.58 3207 80.37 -1.3MartMM MLM 1.76 .8 32 241.33 189.27 842 222.87 +.8Masco MAS .42 1.1 19 46.45 35.79 3207 37.27 -15.2Masonite g DOOR ... ... 13 79.90 50.40 94 66.10 -10.9Mastec MTZ ... ... 11 55.53 38.40 796 46.65 -4.7MastechD MHH ... ... 18 18.42 6.13 24 15.54 +54.5MasterCrd MA 1.00 .5 44 194.72 119.89 4627 190.12 +25.6MatadorRs MTDR ... ... 21 35.22 20.13 2092 28.07 -9.8Materion MTRN .42f .8 35 57.45 34.25 80 54.55 +12.2MatinasB n MTNB ... ... ... 2.89 .43 72 .56 -51.6Matson MATX .80 2.3 7 40.32 21.63 157 34.24 +14.7MauiLand MLP ... ... 21 27.80 9.95 31 12.10 -30.1MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 191 47.81 -25.7Maximus MMS .18 .3 18 72.71 58.58 545 60.90 -14.9MaxLinear MXL ... ... 13 32.47 17.54 383 18.35 -30.5McClatch rs MNI ... ... ...dd 11.51 5.75 10 10.28 +15.1McCorm vot MKC/V 2.08f 2.1 ... 112.92 90.60 1 101.20 +.7McCorm MKC 2.08f 2.1 15 111.46 90.25 1387 101.00 -.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 4831 160.01 -7.0McKesson MCK 1.36 1.0 12 178.86 134.25 2327 141.94 -9.0McEwenM MUX .01 .4 ...dd 2.86 1.82 1323 2.25 -1.3Mechel pf MTLp ... ... ... 1.34 .80 6 1.02 -2.9Mechel rs MTL ... ... ... 5.80 3.30 443 3.46 -34.2Medequit n MRT .84 8.0 ... 13.06 9.67 145 10.48 -6.6MedProp MPW 1.00 7.4 15 14.19 11.82 2418 13.57 -1.5sMedifast MED 1.92 1.3 64 147.48 40.00 161 146.49 +109.8MedleyCap MCC .40m 11.3 6 6.65 3.48 201 3.54 -32.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 2 24.90 -1.3MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 25.07 -2.8tMedley n MDLX .22p ... ... 25.09 23.90 11 24.00 -3.1Medley24 n MDLQ ... ... ... 25.66 24.51 3 24.96 -1.0tMedleyMgt MDLY .80 19.3 ...cc 7.15 4.25 54 4.15 -36.2Mednax MD ... ... 12 63.04 40.56 457 45.85 -14.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4801 86.32 +6.9 Merck MRK 1.92 3.2 22 66.41 52.83 12185 59.53 +5.8MercGn MCY 2.50 5.3 42 61.51 41.41 277 47.11 -11.8Meredith MDP 2.18 4.3 12 72.25 47.45 603 50.35 -23.8Meritage MTH ... ... 12 55.50 38.80 253 45.25 -11.6Meritor MTOR ... ... 6 29.54 15.21 788 20.75 -11.6MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 41 25.91 -.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.9 ... 26.88 11.66 5 15.00 +2.0MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 3 18.77 -7.3MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.50 -.7MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 4 15.20 -17.6Mesab MSB 1.49e ... ... 30.92 12.95 32 25.55 +1.6Methode MEI .44 1.1 35 48.44 36.05 333 40.15 +.1MetLife MET 1.68f 3.7 10 55.91 43.38 5617 45.99 -9.0MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 27 25.04 +.8MetroBkH n MCB ... ... ... 51.47 36.35 34 51.06 +21.3MettlerT MTD ... ... 38 697.26 540.24 265 550.74 -11.1MexcoEn MXC ... ... ...dd 7.18 3.00 3 5.56 +41.5MexEqt MXE 1.62e .1 ...q 12.22 9.65 3 9.72 -5.3MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 4.2 ...q 18.24 14.37 37 14.38 -8.7MKors KORS ... ... 17 70.00 32.81 9361 57.39 -8.8MicrFoc n MFGP ... ... ... 36.21 12.67 763 17.70 -47.3MicrSol n MICR ... ... ... 4.29 3.19 17 3.67 +4.9MidAApt MAA 3.48 3.7 17 110.95 85.16 724 93.56 -7.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.20 -3.2MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 30 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 46 13.18 -20.5Milacron n MCRN ... ... ... 22.62 15.09 227 19.71 +3.0MilestnSci MLSS ... ... ... 1.80 .64 75 .91 -22.9MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 55 11.83 -5.1MillerInds MLR .72 2.7 16 29.00 23.90 13 26.65 +3.3MinTech MTX .20 .3 17 77.15 62.55 236 73.00 +6.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 5 25.38 -1.1Mistras MG ... ... 36 23.83 17.00 151 19.25 -18.0MitsuUFJ MUFG ... ... ... 8.11 5.95 1371 6.01 -17.3MiX Tele MIXT .22e ... ... 21.00 6.68 99 19.52 +53.0MizuhoFn MFG ... ... ... 4.00 3.37 741 3.51 -3.6MobileTele MBT .53e 5.5 ... 12.80 7.77 4328 9.58 -6.0Model N MODN ... ... ...dd 19.60 12.40 178 17.85 +13.3Modine MOD ... ... 13 25.75 15.25 328 18.00 -10.9Moelis&Co MC 1.88f 3.2 49 60.10 36.20 274 59.25 +22.2tMohawk MHK ... ... 15 286.85 206.74 861 204.04 -26.0MolinaHlth MOH ... ... ...dd 93.98 56.68 1761 84.93 +10.8MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 1 70.00 -16.7MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2619 61.65 -24.9MonRE MNR .68 4.4 24 18.45 13.87 436 15.45 -13.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 23.74 -5.1sMonsanto MON 2.16 1.7 22 127.65 114.19 7368 127.46 +9.1Moodys MCO 1.76 1.0 37 175.60 115.59 1028 170.57 +15.6Moog A MOG/A .25p ... 21 93.93 68.29 65 81.53 -6.1Moog B MOG/B .25p ... 22 91.71 68.79 85.84 -3.3MorgStan MS 1.00 2.0 13 59.38 42.21 15137 50.14 -4.4MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 51 28.56 -1.4MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 33 27.57 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 49 27.05 -2.9MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 22 26.22 -1.8MorgSt pfK MSpK ... ... ... 27.72 25.55 61 25.79 -4.8MS Asia APF .14e .8 ...q 19.99 16.28 29 17.53 -4.7MS China CAF 13.33e ... ...q 27.79 20.77 362 27.16 +16.2MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 81 6.52 -7.6MS EMD MSD .57e 6.3 ...q 10.27 8.94 31 9.04 -9.4MSEMDDbt EDD .80m 11.4 ...q 8.37 7.01 230 7.04 -8.6MSEmMkt MSF .05e .3 ...q 19.86 15.97 22 16.76 -6.3MS icb ICB .54a 2.9 ...q 19.79 17.93 13 18.52 +.9MS India IIF .04e ... ...q 35.14 28.62 38 29.42 -11.3MSJCP97 HJV 1.75 15.1 ... 16.72 10.00 1 11.61 -5.9MkVRMB CNY ... ... ...q 49.12 38.95 45.90 +6.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 17.89 -1.3MSDSEur DRR ... ... ...q 57.46 44.20 1 54.60 +12.7MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 74 22.81 +.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.74 +.4Mosaic MOS .10 .4 37 29.20 19.23 5129 27.49 +7.1MotrlaSolu MSI 2.08 1.9 20 111.91 82.86 3676 107.34 +18.8Movado MOV .80 1.6 ...cc 49.85 21.50 371 49.10 +52.5Mueller MLI .40 1.3 22 37.57 25.26 175 30.20 -14.8MuellerWat MWA .20 1.7 27 12.99 9.59 822 11.91 -4.9MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1847 30.75 -1.0MurphUSA MUSA ... ... 13 89.69 61.05 446 66.76 -16.9MyersInd MYE .54 2.8 39 24.60 15.40 196 19.60 +.5Myomo n MYO ... ... ... 23.20 2.07 148 3.20 -14.7Myovant n MYOV ... ... ...dd 24.91 9.92 51 23.75 +87.9N -NCI BldSy NCS ... ... 23 21.20 13.05 245 19.15 -.8NCR Corp NCR ... ... 27 43.24 26.00 1418 30.10 -11.4NGL EnPt NGL 1.56 14.6 ...dd 17.65 8.58 4728 10.70 -23.8NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 111 23.91 -2.0NL Inds NL ... ... 7 16.05 6.00 59 9.25 -35.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 15.95 3900 34.23 +20.2NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 224 17.47 -7.3NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 829 17.50 -7.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 7 4.11 -2.4NVR NVR ... ... 21 3700.00 2311.11 32 2990.54 -14.8nVent El n NVT ... ... ... 27.86 21.00 2189 27.08 +19.2Nabors NBR .24 3.2 ...dd 9.06 5.32 12074 7.47 +9.4NACCO NC .66 1.7 5 92.60 23.80 17 38.35 +1.9NamTai NTP .28 2.3 45 13.90 7.70 76 12.25 -2.4NanoViric NNVC ... ... ...dd 1.64 .48 81 .56 -36.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 39.34 30.20 146 38.94 +20.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 854 52.64 -4.1NatGrid NGG 2.89e 5.2 ... 67.68 51.44 681 55.81 -5.1NtHlthInv NHI 4.00 5.4 17 81.60 62.71 195 73.82 -2.1NHltcre NHC 1.92f 2.9 25 74.80 57.00 32 66.40 +9.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 4195 41.42 +15.0NatPresto NPK 1.00a .9 15 121.40 88.80 34 112.90 +13.5NatRetPrp NNN 1.90 4.6 19 43.90 36.25 1502 41.43 -3.9NRetP pfE NNNpE 1.43 6.1 ... 26.38 23.40 24 23.48 -8.1NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 8 22.24 -11.4NatlStor n NSA 1.16f 4.1 97 28.55 21.17 306 28.12 +3.2NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.40 -6.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 198 17.92 -3.1NatxIntV n MVIN ... ... ... 47.10 43.78 2 44.98 +.9NatGsSvcs NGS ... ... 68 29.55 22.40 24 23.05 -12.0NatrlGroc NGVC ... ... 31 11.35 4.79 228 10.28 +15.1NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 6 32.20 +23.8Natuzzi NTZ ... ... ... 3.00 1.41 8 1.59 -.6Nautilus NLS ... ... 17 19.25 11.30 245 14.95 +12.0NavideaBio NAVB ... ... ...dd .68 .21 111 .22 -38.2NavigCons NCI ... ... 22 24.96 14.62 155 24.36 +25.5NavigatrH NVGS ... ... ... 13.25 7.00 262 11.35 +15.2NaviosAcq NNA .08 10.6 ...dd 1.57 .67 231 .76 -31.9Navios pfG NMpG 2.19 19.4 ... 19.99 10.18 1 11.31 -30.2Navios NM ... ... ...dd 1.90 .68 391 .81 -32.3NavMH pfH NMpH 2.16 20.4 ... 18.89 10.27 1 10.60 -35.0NavMMid NAP 2.00f 49.8 ... 10.79 3.26 58 4.02 -57.8NaviosMar NMM 1.69f 92.3 6 2.62 1.45 373 1.83 -22.5Navistar NAV ... ... ...cc 47.73 25.06 681 37.44 -12.7Navistr pfD NAVpD ... ... ... 23.12 9.33 0 20.00 +17.0NeenahP NP 1.64 2.0 18 95.40 75.50 93 81.15 -10.5Nelnet NNI .64 1.0 13 63.48 39.82 56 61.44 +12.2NeoPhoton NPTN ... ... ...dd 9.78 4.56 589 6.52 -.9Netshoes n NETS ... ... ... 22.62 2.00 131 2.65 -66.5Netw1Tch NTIP .10 3.4 9 4.60 2.25 36 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 22 12.69 -6.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 51 10.90 -7.3NBIntMu NBH .90 6.5 ...q 16.00 13.42 36 13.75 -7.0NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 11 11.58 -4.8NBRESec NRO .36 7.3 ...q 5.70 4.29 176 4.94 -10.7NevGCas UWN ... ... 27 2.86 1.87 12 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 65.00 337 78.69 +14.0Nevsun g NSU .04 1.3 ...dd 3.86 1.96 585 3.18 +30.3NewAmHi HYB .78a 8.9 ...q 10.20 8.48 78 8.72 -7.2NewConcEn GBR ... ... 27 2.45 1.16 140 1.36 -12.8NE Realty NEN 1.00 1.5 2 75.25 65.10 0 66.21 -9.7NwGold g NGD ... ... ...dd 4.25 2.22 1743 2.29 -30.4NewHome NWHM ... ... 10 13.55 9.53 70 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.21 11.88 11 12.05 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 493 44.40 +10.4NewMedia NEWM 1.48 8.9 29 17.95 12.46 443 16.70 -.5NwMtnFin NMFC 1.36 9.8 10q 14.85 12.05 226 13.90 +2.6NewOriEd EDU .40e ... 48 108.40 69.91 1938 99.47 +5.8sNewRelic NEWR ... ... ...dd 102.32 39.11 985 101.59 +75.9NewResid NRZ 2.00 11.2 6 18.43 15.04 3125 17.88 NewSenInv SNR 1.04 13.9 14 10.57 6.77 1284 7.48 -1.1NY&Co NWY ... ... ...dd 4.45 1.28 197 4.16 +45.5NY CmtyB NYCB .68 5.9 13 14.53 11.48 5330 11.59 -11.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 17 27.67 -3.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.15 -3.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 140 18.14 NY Times NYT .16 .7 ...cc 25.70 16.95 1389 22.75 +23.0tNewellRub NWL .92f 3.9 5 55.08 23.85 11674 23.58 -23.7NewdExp NFX ... ... 15 35.20 22.72 4462 29.24 -7.3NewMarket NEU 7.00 1.8 20 477.97 358.33 54 384.29 -3.3NewmtM NEM .56 1.4 29 42.04 31.42 6966 38.93 +3.8NewpkRes NR ... ... ...dd 11.15 6.58 674 10.85 +26.2NexGen g NXE ... ... ... 2.85 1.65 241 1.89 -26.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.30 326 22.07 -12.7NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 100 27.72 -.8sNxtEraLP NEP 1.57f 3.5 32 45.41 34.09 235 44.96 +4.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.76 -.8NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 10 24.50 -1.8NextEra76 NEEpK ... ... ... 25.99 23.62 44 24.79 -3.1NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 5 72.89 +4.8sNextEraEn NEE 4.44f 2.7 12 165.67 138.00 2657 165.81 +6.2NxtEra pfR NEEpR ... ... ... 59.02 52.85 59 56.60 +.7NiSource s NI .78 3.1 32 27.76 22.44 2409 25.30 -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 4.6 17 43.61 29.51 4894 30.17 -17.1NikeB s NKE .80 1.1 68 73.49 50.35 7852 71.80 +14.8NoahHldgs NOAH ... ... 34 69.56 25.98 3681 59.88 +29.4NobilisH n HLTH ... ... ... 2.10 1.15 613 1.30 -3.7NobleCorp NE .08 1.4 ...dd 6.33 3.14 5654 5.56 +23.0NobleEngy NBL .44 1.2 36 37.67 22.99 5251 35.70 +22.5NobleMid n NBLX 1.91e ... 13 57.98 41.90 100 51.57 +3.1NokiaCp NOK .19e 3.3 ... 6.59 4.51 20108 5.79 +24.2NomadF n NOMD ... ... ... 18.11 13.54 834 17.40 +2.9tNomura NMR ... ... ... 6.83 5.14 349 5.13 -11.9Norbord n OSB 1.29 3.1 ... 43.13 28.16 129 41.82 +23.7NordicAOff NAO .18 16.1 ... 1.60 1.02 54 1.12 -6.6NordicAm NAT .41e 17.3 ...dd 6.70 1.82 1535 2.37 -3.7Nordstrm JWN 1.48a 3.0 19 54.00 37.79 2222 49.03 +3.5NorkSo NSC 2.88 1.9 23 157.15 111.44 1899 151.65 +4.7NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.0 10 9.40 5.94 34 8.63 +24.0NoWestCp NWE 2.20 4.0 16 64.47 50.01 306 54.48 -8.7NDynMn g NAK ... ... ... 2.34 .43 2032 .48 -73.2NthnO&G NOG ... ... 34 2.97 .63 2800 2.71 +32.2NorthropG NOC 4.80f 1.5 35 360.88 252.82 2126 327.25 +6.6NStREur n NRE .60 4.3 ... 14.81 10.08 577 14.01 +4.3NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 117 59.80 +.3 NorwCruis NCLH ... ... 16 61.48 50.16 1763 52.34 -1.7tNovaBay rs NBY ... ... ...dd 5.00 2.40 20 2.20 -42.9NovaGld g NG ... ... ...dd 5.05 3.35 1181 4.84 +23.2tNovartis NVS 2.75e 3.7 15 94.19 74.70 2243 74.52 -11.2NovoNord NVO .96e 2.0 ... 58.37 41.03 992 47.54 -11.4NOW Inc DNOW ... ... ...dd 18.37 9.12 957 14.06 +27.5sNuSkin NUS 1.47 1.8 39 82.76 53.50 412 81.89 +20.0Nucor NUE 1.52f 2.4 16 70.48 51.67 2949 64.19 +1.0Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.70 -2.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.45 -1.3NushLCGr NULG ... ... ... 34.93 28.24 2 33.86 +8.5NushLCVal NULV ... ... ... 30.70 26.13 2 28.34 -.8NushMCGr NUMG ... ... ... 31.52 26.52 4 30.76 +4.8NushMCVal NUMV ... ... ... 29.85 25.50 2 27.56 -2.3NushSmCap NUSC ... ... ... 30.44 25.30 10 30.14 +5.9NushShTrm NURE ... ... ... 27.05 23.57 1 26.84 +1.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 0 24.34 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 699 24.44 -18.4NustEn pfA NSpA 2.13 9.2 ... 27.03 21.53 12 23.12 -7.0Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 36 21.55 -4.9Nustar pfC NSpC ... ... ... 26.43 22.31 105 23.41 -9.8NustarGP NSH 1.32m 9.7 ... 25.95 10.40 394 13.65 -13.1Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 11 25.52 +2.1Nutrien n NTR .40p ... ... 54.35 40.41 1351 50.65 -2.4NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.44 -6.3NuvCr22 n JCO ... ... ... 10.10 9.26 91 9.32 -1.8Nuv Mun21 NHA ... ... ... 10.96 9.29 2 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 184 12.67 -6.9Nuv Pf22 n JPT ... ... ... 27.14 23.35 17 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.48 120 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.69 -7.7NvHiInDc19 JHD ... ... ... 10.36 9.72 59 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 56 9.91 -12.0NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.34 -4.3NuvAllCEn JMLP 1.37 16.6 ...q 9.63 6.79 28 8.26 -3.5NuvAZ NAZ .80 6.2 ...q 15.43 12.57 27 12.86 -9.1NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 68 20.45 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 17 21.88 -5.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 89 13.66 -11.1NCADvA NAC .91 6.8 ...q 15.58 13.18 509 13.50 -5.7NCalMunV NCA .47 4.9 ...q 10.70 9.16 43 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 23 14.13 -5.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 22 11.75 -1.4NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 33 14.99 +2.7NvCredStr JQC .62 7.6 ...q 8.77 7.90 302 8.09 -1.6NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 25 12.21 -.7NuvDivA NAD .85a 6.4 ...q 14.46 12.92 318 13.27 -5.6NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.3 ...q 20.00 15.43 88 19.95 +5.9NuEnMLP JMF 1.35 12.1 ...p 13.60 9.65 131 11.12 -2.4NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 63 13.75 -3.2NuvFloat JFR .72 6.6 ...q 12.04 10.66 189 10.83 -3.4NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 148 10.61 -6.9NvGADiv2 NKG .64a 5.6 ...q 13.55 11.25 32 11.38 -9.5NuvGblHIn JGH 1.58 10.1 ... 17.45 15.57 60 15.68 -7.3NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 35 9.84 -.7NuvHIDec18 JHA ... ... ...q 10.17 9.67 61 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 300 15.10 -2.2NNYAmtF NRK .70 5.8 ...q 13.44 11.88 189 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 711 13.04 -5.2NuvIntMu NID .68 5.4 ...q 13.77 12.10 103 12.57 -3.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 145 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 56 12.21 -2.9NvMAP NMT .71a 5.6 ...q 15.00 12.52 15 12.64 -11.4NMIQI NUM .74 5.8 ...q 14.05 12.41 19 12.74 -3.9NuvMNMu NMS .80 5.9 ...q 17.00 13.31 7 13.60 -7.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 126 23.31 -5.6NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 10 22.94 -3.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 18 7.10 -6.8NvMuI NMI .50a 4.4 ...q 12.87 10.77 5 11.40 -1.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 328 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.49 50 15.79 -8.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 82 13.14 -4.1NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 16 12.60 -8.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 6 9.35 -1.6NuvNYSel NXN .55 4.2 ...q 14.37 12.58 17 13.09 -4.0NNCPI NNC .59a 4.8 ...q 13.67 12.06 46 12.27 -4.9NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.78 -5.9NvPA NQP .81a 6.4 ...q 13.78 12.34 40 12.59 -4.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 30 23.86 -3.6NvPfdInco JPC .80 8.2 ...q 10.75 9.60 211 9.81 -5.1NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 422 9.41 -7.7NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 53 16.30 -8.4NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 229 14.15 -.7NEqPrmG SPXX 1.04 5.6 ...q 19.00 14.92 87 18.61 +7.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 45 9.83 -1.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 9 14.13 -3.4NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 9 13.63 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.59 -3.9NuvSnIn NSL .42 6.5 ...q 6.98 6.28 80 6.51 NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 37 17.10 +2.8Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 19 16.74 -4.8NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 74 13.09 -6.2NTXQI NTX .65 5.0 ...q 14.94 12.42 9 13.07 -8.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 14 12.35 -3.7NuverEnv n NES ... ... ... 26.50 9.25 6 13.55 -25.5O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 8 10.00 +24.2OFG Bncp OFG .24 1.7 11 14.70 7.80 205 14.10 +50.0OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 6 23.78 -1.4OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.41 +6.1OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.05 +7.2OGE Engy OGE 1.33 3.8 19 37.32 29.59 2497 35.02 +6.4OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 198 75.05 +2.4OaktreeC OAK 3.59e 8.8 12 48.50 38.80 306 40.95 -2.7OasisMid n OMP 1.57 8.4 ... 19.78 15.57 11 18.67 +7.1sOasisPet OAS ... ... ...dd 13.13 6.69 7506 13.03 +54.9Obsidian g OBE ... ... ... 1.46 .82 543 1.12 -9.7OcciPet OXY 3.08 3.7 ...cc 86.38 57.84 4771 84.20 +14.3Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1523 23.83 +12.7Och-Ziff OZM .87e 43.1 22 3.95 1.91 539 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.52 901 4.37 +39.6Oi SA C OIBR/C ... ... ... 9.71 4.46 36 4.67 -17.1OilStates OIS ... ... ...dd 38.95 20.23 421 35.40 +25.1Oil-Dri ODC .92f 2.4 19 50.82 35.39 8 38.91 -6.2OldRepub ORI .78 3.7 18 22.34 17.92 1823 20.98 -1.9Olin OLN .80 2.5 10 38.84 27.79 2094 32.33 -9.1Om 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 2012 30.65 +11.3Omnicom OMC 2.40 3.3 15 84.73 65.32 3345 72.08 -1.0Omnova OMN ... ... ...dd 11.90 8.10 101 10.20 +2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 6.36 3.79 1192 6.64 +15.7OncoCyte n OCX ... ... ... 7.64 1.10 143 3.25 -30.1OneLibrty OLP 1.80 7.1 14 27.70 21.02 50 25.52 -1.5sOneSmart n ONE ... ... ... 15.41 8.56 656 14.81 +35.7OneMain OMF ... ... 16 36.32 22.10 478 32.53 +25.2sONEOK OKE 3.18f 4.7 50 68.41 47.14 3799 68.16 +27.5Ooma n OOMA ... ... ... 13.45 7.30 52 11.85 -.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 44 50.74 -1.3Opp RUT n OMFS ... ... ... 27.17 24.71 27.17 +4.1OppMidCap RWK .59e .7 ...q 64.10 53.65 6 60.94 +.4OppSmCap RWJ .59e .8 ...q 73.59 60.34 11 72.48 +3.7OppUltDiv RDIV 1.15e 3.1 ...q 38.00 32.12 124 37.59 +2.7OpR1000V 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 5 26.35 +1.0OpIntRev n REFA ... ... ... 30.89 25.65 0 27.39 -1.7OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.33 -2.0Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.51 -1.8OppGlRv n ESGF ... ... ... 33.63 28.29 30.77 -2.0OppenFin RWW .58e .9 ...q 74.63 58.03 2 65.77 -4.7OpEMRev n REEM ... ... ... 30.65 25.82 26.90 -3.2OppenHldg OPY .44 1.6 ...dd 29.70 15.35 33 28.15 +5.0Oracle ORCL .76 1.6 57 53.48 43.74 13043 46.72 -1.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 375 17.32 -.5OrbitATK OA 1.28 1.0 23 134.59 95.84 297 133.72 +1.7OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 481 7.37 -20.6tOrchidsPP TIS 1.40 35.2 6 15.74 4.11 186 3.98 -68.9OrientPap ONP ... ... 3 2.45 .75 13 1.15 -10.9OrionECarb OEC .72 ... 62 30.25 17.50 592 28.70 +12.1OrionGpHl ORN ... ... ...dd 8.38 5.17 163 7.76 -.9Orix IX ... ... ... 100.03 77.52 84 83.51 -1.5OrmatTc ORA .49 .9 30 70.68 51.14 252 51.82 -19.0OshRusS n OUSM ... ... ... 27.78 24.76 37 26.86 -.7OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.60 -3.8OshkoshCp OSK .96 1.3 17 100.26 63.73 930 72.75 -20.0OsiskoGl n OR .20 ... ... 14.39 9.31 292 10.21 -11.7OutfrontM OUT 1.44 7.3 11 25.30 17.75 2272 19.84 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 435 3.64 +32.8OwensMin OMI 1.04 6.4 10 32.66 14.26 575 16.30 -13.7tOwensCorn OC .84 1.3 19 96.52 63.37 2422 63.22 -31.2OwensIll OI ... ... 14 25.90 17.95 1962 18.60 -16.1OwensRM ORM .80f 4.8 11 18.72 13.71 48 16.81 +5.0OxfordInds OXM 1.36f 1.6 20 84.32 55.71 91 82.52 +9.7P-QsPBF Engy PBF 1.20 2.5 14 48.00 19.46 4064 47.18 +33.1PBF Logist PBFX 1.96f 9.8 10 22.30 17.75 84 20.05 -4.3PCM Fund PCM .96 8.2 ...q 12.13 10.15 34 11.75 +1.6PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5331 43.33 -3.3PGT Inc PGTI ... ... 27 21.97 11.55 420 20.70 +22.8PHH Corp PHH ... ... ...dd 15.00 8.01 123 10.80 +4.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 50.05 -.5Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 92 51.75 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 23 66.60 -3.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 57.45 -1.3PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.30 5 99.89 -.5PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 235 103.21 -2.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 659 99.82 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 9 100.96 -4.5PimShMat MINT .82e .8 ...q 101.87 101.39 970 101.64 +.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.89 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 26 114.23 -5.9PJT Part n PJT .20 .4 ...dd 56.76 35.47 184 55.27 +21.2tPLDT Inc PHI 1.60e 6.6 ... 38.54 24.29 174 24.16 -19.7PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 64 27.40 -3.2PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 16 25.12 -.9PNC PNC 3.00 2.1 13 163.59 117.06 2840 143.41 -.6PNC wt PNC/WS ... ... ... 89.25 50.04 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 432 39.95 -1.2POSCO PKX ... ... ... 93.12 58.50 214 78.93 +1.0PPDAI n PPDF ... ... ...dd 13.68 6.39 331 7.43 +4.5PPG s PPG 1.80 1.8 17 122.07 100.36 1756 100.92 -13.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.31 -1.1 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$Page6 www.sunnewspapers.net The Sun/Friday, June 1, 2018 2 0 1 8 0 6 0 1 m m 0 6 p d f 1 0 1 J u n 1 8 0 1 : 1 4 : 1 5

PAGE 37

PPL Corp PPL 1.64 6.0 12 40.20 26.62 7881 27.32 -11.7PQ GrpH n PQG ... ... 34 17.65 12.88 696 16.42 -.2PS BusPk PSB 3.40 2.8 31 137.60 107.91 164 122.56 -2.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 1 24.92 -1.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 3 24.73 -2.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 48 22.57 -8.3PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 36 22.95 -9.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 22.79 -9.7PVH Corp PVH .15 .1 19 163.78 102.05 2821 160.00 +16.6PcrTrnd750 PTLC ... ... ...q 30.73 25.80 148 29.12 +1.7PcrTrnd450 PTMC ... ... ...q 32.86 27.70 52 31.92 +2.6PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 32 32.97 +9.0PacrCash n GCOW ... ... ... 34.59 29.33 22 30.78 -2.2PacrTrendp PTEU ... ... ... 33.39 27.81 111 28.23 -8.0Pacr Wlth n PWS ... ... ... 27.67 23.99 12 26.45 +4.8Pac Cash n CALF ... ... ... 28.75 22.60 3 28.29 +8.4PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.03 -1.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 303 2.11 +8.8PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 5 25.55 -9.4PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 1 23.18 -10.3PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 1 21.75 -11.5PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 0 21.36 -11.6PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 0 20.90 -15.2PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.00 -18.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.22 -16.7PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 2 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 19 131.13 102.89 962 117.50 -2.5Pagsegur n PAGS ... ... ... 39.97 29.06 3782 33.27 +5.0PalatinTch PTN ... ... ...dd 1.59 .34 1716 1.11 +29.2sPaloAltNet PANW ... ... ...dd 211.29 126.56 1573 208.09 +43.6PampaEng PAM ... ... ... 72.98 46.25 949 47.70 -29.1Pandora P ... ... ...dd 9.98 4.09 6599 7.22 +49.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 21 20.85 +1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 88 14.01 +49.8ParaGold n PZG ... ... 3 1.80 1.16 68 1.43 +10.0ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1842 15.02 -5.2Paretem rs TEUM ... ... ...dd 3.59 .50 797 2.40 +15.9ParkEl PKE .40 1.9 48 21.12 14.59 40 20.67 +21.2sParkHot n PK 2.20f 6.8 ... 32.12 23.91 3042 32.22 +12.1ParkNatl PRK 3.84f 3.3 19 116.75 92.42 41 114.82 +10.4tParkDrl PKD ... ... ...dd 1.45 .45 1954 .44 -56.0ParkerHan PH 3.04f 1.8 21 212.80 152.01 1000 170.90 -14.4ParsleyEn PE ... ... 49 33.43 21.12 4568 29.48 +.1PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 1 24.96 -2.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 25 26.23 -2.3PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 17 27.90 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.44 -3.2PartyCity n PRTY ... ... 13 16.90 9.50 1004 14.70 +5.4PaycomSft PAYC ... ... 100 118.45 62.17 663 105.47 +31.3PeabodyE n BTU .60 1.4 ... 43.76 22.58 1041 43.27 +9.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 305 11.98 +22.0Pebblebrk PEB 1.52 3.7 23 41.32 30.65 861 40.82 +9.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 5 24.64 -2.5Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 34 24.41 -5.2Pedevco rs PED ... ... ... 1.15 .26 25 .31 -4.4Pembina g PBA 1.50 ... 26 36.99 29.28 719 34.77 -3.9PengthE g PGH .04 ... ...dd 1.23 .54 329 .75 -6.2Penney JCP ... ... 40 5.63 2.25 12404 2.42 -23.4PennaRE PEI .84 7.6 15 13.02 8.86 817 11.01 -7.4PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 10 22.59 -10.3PenRE pfC PEIpC 1.80 8.2 ... 26.98 19.44 59 21.83 -15.7PenRE pfD PEIpD 1.72 8.2 ... 25.83 19.01 14 20.99 -16.4PennyMFn PFSI ... ... 6 25.20 16.00 108 20.10 -10.1PennyMac PMT 1.88 10.0 20 18.90 14.87 365 18.72 +16.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 8 25.28 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 65 24.96 -.9Penske PAG 1.40f 2.9 11 54.83 38.33 248 48.15 +.6tPentair PNR .70 1.6 13 74.84 43.51 2010 43.64 -38.2sPenumbra n PEN ... ... ...dd 162.50 77.75 200 160.90 +71.0PerfFood n PFGC ... ... 23 36.35 25.40 477 35.75 +8.0PerkElm PKI .28 .4 29 84.49 62.43 563 74.33 +1.7PermRck n PRT ... ... ... 16.69 15.00 146 16.18 +4.4Prmian PBT .56e 5.7 27 10.30 7.80 51 9.85 +11.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1787 73.16 -16.1Perspecta n PRSP ... ... ... sPetChina PTR .70e .8 ... 83.49 60.69 170 83.20 +19.0PetrbrsA PBR/A ... ... ... 14.98 6.96 11330 10.20 +3.8Petrobras PBR ... ... ... 17.20 7.61 19041 11.86 +15.3Pfenex PFNX ... ... ...dd 8.42 2.07 164 5.15 +93.6Pzer PFE 1.36 3.8 14 39.43 31.67 29228 35.93 -.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.35 4.89 89 5.87 +.3PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.4 21 123.55 78.87 9391 79.54 -24.7PhilipsNV PHG .88e 2.1 ... 43.45 35.13 2175 41.14 +8.8Phillips66 PSX 3.20f 2.7 27 122.38 76.19 5878 116.49 +15.2Phill66LP PSXP 2.71f 5.2 19 56.48 44.40 372 52.30 -.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 149 5.51 -15.1PhysRltTr DOC .92f 6.0 40 21.85 14.13 2254 15.22 -14.3PiedmOfc PDM .84 4.4 9 21.77 16.69 1279 19.22 -2.0Pier 1 PIR .28 11.8 13 5.92 2.15 1404 2.38 -42.5PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.13 +1.9Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.28 -1.7PimEmMkt MFEM ... ... ... 28.32 24.30 3 25.08 -4.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 20 16.13 -6.6PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 61 8.32 -18.1PimcCA3 PZC .72 7.1 ...q 12.97 9.55 31 10.09 -3.4PimcoCp&I PCN 1.35 7.6 ...q 17.95 15.84 87 17.72 +3.0PimCpOp PTY 1.56a 8.5 ...q 18.52 15.86 309 18.39 +11.7PimDyCrd PCI 1.97 8.3 ...q 23.65 21.61 329 23.59 +5.1PimDyInco PDI 2.65a 8.4 ...q 31.76 28.60 180 31.70 +5.5PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 61 12.20 +4.5PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 277 10.64 +2.0PimStPls PGP 2.20 16.2 ...q 19.85 12.37 302 13.56 -11.8PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 369 8.15 +9.2PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 331 27.59 +6.5PimcoMuni PMF .98 7.3 ...q 14.23 12.29 25 13.36 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 130 13.13 -.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 42 11.48 -.8PimcoNY PNF .68 5.7 ...q 13.63 11.26 6 11.94 -6.6PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 51 10.70 -10.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 8 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 104 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 976 63.94 +7.5PinWst PNW 2.78 3.5 18 92.42 73.81 1276 79.61 -6.5PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 20 14.77 -6.2PionEnSvc PES ... ... ...dd 6.35 1.60 1215 5.50 +80.3PionFltRt PHD .72 6.3 ...q 12.22 11.27 98 11.39 -.7PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 61 9.42 -3.0PioMuAdv MAV .84 7.6 ...q 11.88 10.50 32 11.07 -2.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 84 11.54 -2.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 1619 193.10 +11.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 55 74.80 -13.3PitnyBw PBI .75 8.4 6 16.13 8.30 4358 8.90 -20.4PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 16 24.10 -1.2PivotSft n PVTL ... ... ... 19.62 15.11 443 17.99 +14.4PlainsAAP PAA 1.95 8.3 31 26.98 18.38 2889 23.50 +13.9PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 2232 24.57 +11.9PlanetFit n PLNT ... ... 2 41.67 21.03 595 39.63 +14.4sPlantron PLT .60 .8 24 74.51 41.28 232 72.85 +44.6PlatfmSpc PAH ... ... 17 14.82 9.09 6251 12.06 +21.6PlatGpM rs PLG ... ... 1 1.23 .11 640 .12 -61.5sPlayAGS n AGS ... ... ... 25.10 16.66 474 25.32 +36.9PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 18 16.96 -8.2PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.71 -1.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 83.37 633 111.90 -9.8PolyMet g PLM ... ... ...dd 1.36 .57 81 .78 -9.3PolyOne POL .70 1.7 19 47.48 34.15 474 41.92 -3.6PortGE POR 1.45f 3.4 20 50.11 39.02 1221 42.66 -6.4PostHldg POST ... ... 47 88.93 70.66 688 76.87 -3.0PowrREIT PW ... ... ...dd 8.69 5.50 1 6.04 -1.9PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 1 79.13 -3.6PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 3 28.28 +3.6PS GrMult PSMG ... ... ... 14.48 12.89 3 13.92 +.7PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 1 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 8 66.16 -25.5PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 2 9.53 -9.5PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 6.01 +18.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 2543 18.03 +8.5PwShCurH DBV ... ... ...q 24.90 21.17 1 24.47 +3.2PS Engy DBE ... ... ...q 17.40 10.78 243 16.76 +15.3PS PrcMet DBP ... ... ...q 40.26 35.71 6 37.96 -1.4PS Silver DBS ... ... ...q 27.91 23.50 25.19 -3.2PS Agri DBA ... ... ...q 20.31 18.18 788 19.21 +2.4PS Oil DBO ... ... ...q 12.75 7.40 6523 11.92 +17.4PS Gold DGL ... ... ...q 43.28 38.49 24 41.04 -.8PS BasMet DBB ... ... ...q 19.94 15.29 80 18.77 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 3064 24.76 +3.0PS USDBear UDN ... ... ...q 23.27 21.32 58 21.81 -2.6PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 41 49.90 +9.8PShPuLVal PXLV .76e 2.0 ...q 40.74 35.46 4 38.17 -1.4PSAerDef PPA .50e .9 ...q 59.40 45.31 45 56.85 +5.5PwShBio PBE .57e 1.1 ...q 54.28 42.67 13 51.46 +9.1PS BldCns PKB .07e .2 ...q 36.44 28.22 121 31.08 -10.4PwSClnEn PBW .07e .3 ...q 27.17 4.13 6 26.25 +3.5PS EnEx PXE .50e 1.9 ...q 27.45 17.35 55 26.32 +15.0PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.41 -4.3PwSLgCG PWB .21e .5 ...q 45.43 35.60 36 45.05 +8.6PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 81 36.12 -6.9sPwShLeis PEJ .15e .3 ...q 46.93 39.50 19 46.44 +5.1PowShMkt PWC .97e 1.0 ...q 103.21 84.50 0 100.72 +5.7PwShMda PBS .27e .9 ...q 31.86 26.87 1 30.56 +8.7PwSMidGr PXMG .19e .4 ...q 49.09 36.00 25 48.65 +14.6PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.99 -1.0PwShNetw PXQ ... ... ...q 52.87 42.37 4 52.42 +13.3PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 2 9.89 +3.7PwSPharm PJP 3.84e 4.2 ...q 71.42 58.71 68 64.83 +1.0PS Retail PMR .34e .9 ...q 40.82 32.00 36.94 -.7PwSSmGr PXSG .08e .2 ...q 36.79 27.86 16 36.35 +13.1PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 1 32.03 +4.0PwSSemi PSI .04e .1 ...q 58.15 41.22 136 55.26 +9.5sPwShSoft PSJ .10e .1 ...q 76.95 54.78 10 76.54 +20.5PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.69 156 30.23 -.7PwSZMicro PZI .15e .7 ...q 20.45 17.23 0 20.18 +4.3PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.95 -4.0PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 64 12.12 -2.7PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 187 18.36 -2.7PSCleantch PZD .44e 1.0 ...q 45.28 38.08 5 43.68 +3.3PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 0 45.69 +5.2PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.53 +1.7PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 3 52.95 -.1PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 103 112.69 -.8PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 0 36.17 -2.5PS 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 +1.0 PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 0 27.60 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 28.53 -1.4PS SC High XSHD ... ... ... 26.03 23.12 1 25.08 -.3PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 3 32.71 +5.1PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 39 29.70 -3.2PS LowVol XRLV .46 1.4 ...q 36.20 30.30 8 33.99 +.1PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 101 31.52 +1.1tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 207 24.85 -3.2PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 77 47.86 +3.5PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 157 46.47 +2.4PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 364 40.21 -5.2PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 47 25.45 +.5PS EMkMom EEMO ... ... ... 22.52 17.16 3 19.85 -3.3PSS&PMom SPMO ... ... ...q 38.04 29.45 10 37.13 +7.9PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 31 33.08 -1.7PSS&PVal SPVU ... ... ...q 37.53 31.01 3 33.99 -2.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 75 23.54 -1.3PS YuanDS DSUM .77 3.2 ...q 24.73 22.31 18 23.98 +3.7PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 38 24.81 -3.0PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 6878 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1896 46.82 -1.9PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 101 43.93 +3.4PS IntlBd PICB .57 2.2 ...q 28.77 25.77 36 26.37 -4.4PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 97 22.99 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 4 24.92 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 52 25.91 -1.8PShNYMu PZT .86 3.6 ... 24.80 23.71 1 24.09 -2.3PShNatMu PZA .87 3.5 ... 25.90 24.84 563 25.21 -2.3PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 532 18.39 -3.0PwShPfd PGX .86 5.9 ...q 15.20 14.10 1564 14.47 -2.6PShEMSov PCY 1.50 5.5 ... 30.23 26.69 3482 27.06 -8.4PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 5 12.94 -1.5PSEmgMkt PXH .49e 2.3 ...q 25.32 19.49 139 21.76 -2.6PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 53 34.30 -.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 74 44.46 -2.1PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 5 24.11 -.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.81 -1.9PSIndia PIN .12e .5 ...q 27.95 22.54 51 24.80 -6.1PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 70 21.80 +1.6Praxair PX 3.30 2.1 35 166.95 127.36 2505 156.26 +1.0PrecDrill PDS .28 ... ...dd 4.14 2.26 1728 3.47 +14.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 1231 14.67 -27.6Prestige rs PBH ... ... 3 269.50 27.84 1047 33.43 -24.7Pretium g PVG ... ... ... 12.44 6.17 952 7.22 -36.7Primerica PRI 1.00 1.0 13 108.05 70.00 324 98.35 -3.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.43 -2.1PrinActGl GDVD ... ... ... 29.52 25.23 27.88 -.4Prin Cont n PVAL ... ... ... 26.97 25.45 26.19 +2.7Prn MegC n USMC ... ... ... 28.10 24.58 4 25.80 -1.8PrinSpec n PREF ... ... ... 101.70 95.24 4 95.44 -4.9PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 22 17.11 -.5PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.2 21 63.45 39.05 513 38.40 -32.8ProLogis PLD 1.92 3.0 24 67.53 55.70 4961 64.35 -.2ProPetr n PUMP ... ... ... 22.88 10.84 3798 16.27 -19.3PrShtDow 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 31.97 662 42.33 ProUltMC s MVV ... ... ...q 45.38 32.29 22 42.49 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1644 85.01 +15.9ProUltSP s SSO .40e .4 ...q 125.72 88.10 3400 110.35 +.8PrUShCnG SZK ... ... ...q 17.35 12.80 3 16.36 +20.2ProShtHY SJB ... ... ...q 23.91 22.91 119 23.27 +.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 101 76.06 -9.0Pro7-10yrT UST .42e .8 ...q 60.83 51.89 29 54.09 -5.8ProSShOG DDG ... ... ...q 27.58 20.60 2 21.38 -6.9ProSShFn rs SEF ... ... ...q 27.14 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 13 67.65 +1.3ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.50 -13.2ProHdgRep HDG ... ... ...q 46.26 43.95 3 45.54 +.5ProUltEM EET ... ... ...q 114.48 68.94 4 85.61 -8.9ProRaLS RALS .62e 1.7 ...q 38.35 36.43 1 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 113 22.84 +6.0ProShtEafe EFZ ... ... ...q 28.00 23.78 27 25.72 +.9ProShtEM EUM ... ... ...q 21.20 16.23 378 18.24 +1.6ProUltEaf s EFO ... ... ...q 50.26 37.08 5 41.97 ProUEurop UPV ... ... ...q 66.95 48.62 1 55.56 -5.2ProShtBM 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 8 60.99 -7.5ProUltFin s UYG ... ... ...q 47.86 31.79 60 41.03 ProShtRE REK ... ... ...q 17.94 15.62 6 16.23 +2.6ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.47 -4.0ProUltSem s USD ... ... ...q 54.11 25.72 28 49.17 ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.46 -5.5PrUltTech s ROM ... ... ...q 111.39 63.94 20 105.34 +20.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 41.96 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 81 43.30 +9.3ProUltInd s UXI ... ... ...q 83.64 56.30 0 70.34 -3.7PrUltHCr s RXL .63e .7 ...q 107.49 74.57 1 87.28 -1.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 86.72 +6.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 39.31 -19.8ProUBasM UYM .15e .2 ...q 82.75 55.36 8 68.80 -7.1PrUlPR2K s URTY ... ... ...q 98.60 56.50 131 95.50 +16.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 122.28 +4.7ProUltSC s SAA ... ... ...q 116.51 75.95 2 114.05 +13.3ProUPD30 s UDOW ... ... ...q 116.82 58.36 1451 86.73 -8.0ProUlR2K s UWM ... ... ...q 80.56 54.70 191 78.85 +11.6ProSht20Tr TBF ... ... ...q 23.81 21.58 647 22.80 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 4004 46.33 ProUChin50 XPP ... ... ...q 113.86 59.43 3 82.30 -1.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 12 33.29 +6.0PUVixST rs UVXY ... ... ...q 47.16 8.52 25785 12.51 +22.5ProVixST rs VIXY ... ... ...q 47.12 21.24 1899 30.56 +32.0PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 453 49.94 +34.1PrUCrude rs UCO ... ... ...q 34.67 12.36 3967 29.25 +24.8PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.31 +5.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.70 19.88 8 23.05 +9.0PrUltSilv AGQ ... ... ...q 39.51 28.47 100 31.01 -8.4PrUltShN s KOLD ... ... ...q 52.12 30.06 80 38.27 -3.5ProUShGld GLL ... ... ...q 80.66 63.08 11 69.86 +1.1PrSUShAus CROC ... ... ...q 50.90 42.20 0 48.12 +5.2PrUltShYen YCS ... ... ...q 76.95 64.93 6 70.59 -5.9ProSUltGold UGL ... ... ...q 44.38 35.62 18 39.56 -2.7ProShtVx s SVXY ... ... ...q 139.47 9.53 12337 12.93 -89.9PrUShCrd s SCO ... ... ...q 52.16 15.33 1874 17.96 -26.9ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.41 +3.6ProUltEuro ULE ... ... ...q 18.97 15.34 28 16.25 -6.9ProUShEuro EUO ... ... ...q 24.37 19.46 225 22.65 +6.8ProctGam PG 2.87f 3.9 19 94.67 70.73 15516 73.17 -20.4ProgsvCp PGR .69e 1.1 32 63.28 42.80 6636 62.09 +10.2ProsHldg PRO ... ... ...dd 36.83 21.36 228 35.34 +33.6ProShtQQQ PSQ ... ... ...q 40.94 31.45 1013 32.15 -9.6ProShSP rs SH ... ... ...q 33.75 28.14 2068 29.54 -2.1PrUShSP rs SDS ... ... ...q 51.48 35.66 5046 38.72 -5.7PrUShDow rs DXD ... ... ...q 48.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.91 6 17.21 -8.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 24.33 315 25.15 -22.3PrUShD3 rs SDOW ... ... ...q 32.39 15.67 4063 18.49 -5.2PUltShtF rs FINZ ... ... ...q 15.21 6.47 2 7.96 -1.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 14.38 +2.8ProUShL20 TBT ... ... ...q 39.86 32.99 5905 36.43 +7.8PrShR2K rs RWM ... ... ...q 48.41 38.93 354 39.34 -6.9PrUShHC rs RXD ... ... ...q 36.46 24.68 0 28.36 -5.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.51 -11.1PrUShRE rs SRS ... ... ...q 37.33 28.35 20 30.39 +4.0PUShtR2K TWM ... ... ...q 22.96 14.61 839 14.91 -14.6PrUShtSC 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 33.98 +1.4PUShtIndl SIJ ... ... ...q 22.12 14.55 6 16.33 -3.0PS OnlSt n CLIX ... ... ... 50.04 37.63 17 48.41 +23.2PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9PUPShtMC SMDD ... ... ...q 15.02 8.70 0 8.80 -12.3PrSh K1 n OILK ... ... ... 26.41 16.51 3 24.35 +12.5PUShtEur EPV ... ... ...q 37.85 26.83 26 31.34 +1.2PUShtSPX 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 25.88 -2.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 294 62.22 -2.8PUltShEafe EFU ... ... ...q 27.50 19.90 4 23.14 +1.5PrUGMin rs GDXX ... ... ...q 50.96 33.56 6 37.44 -11.0PrUltBra rs UBR ... ... ...q 107.88 51.76 1 58.25 -25.4PrSht20yTr TTT ... ... ...q 31.13 25.95 314 27.08 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.55 -3.1PUltShOG DUG ... ... ...q 53.46 28.56 85 30.99 -16.3PS MngdF FUT ... ... ... 41.39 39.00 39.95 -.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.67 34.68 2 36.02 +.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.96 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.86 -.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 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 1 56.48 PrUltPFn FINU .29e .3 ...q 134.30 61.92 31 90.59 -14.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 74.76 17 75.11 -2.5ProSht7-10y TBX ... ... ...q 29.77 27.55 26 29.09 +2.7ProUShHm 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 38 53.91 -1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 27 56.29 +2.0PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 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 25.83 +2.4PrUltShtTc REW ... ... ...q 23.63 12.49 2 12.66 -23.1PrUShtFn SKF ... ... ...q 28.88 18.61 18 20.52 -1.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.24 36.94 1 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 28.58 +3.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 57.68 -1.6ProCdNASh WYDE ... ... ...q 33.66 32.10 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 25 25.41 -1.9ProspBcsh PB 1.44 2.0 18 79.20 55.84 429 72.43 +3.4Protalix PLX ... ... ...dd .99 .39 1609 .49 -26.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 128.22 64.15 94 120.60 +17.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.26 145 27.94 +3.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 3571 96.84 -15.8Prudentl18 PFK .65 2.6 ... 25.86 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 32 25.13 -.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 31 25.27 -.1PruSDHiY GHY 1.32 9.6 ...q 15.23 13.70 136 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.15 -.2 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 16 26.37 +1.1Prud UK PUK 1.49e 3.1 ... 55.36 44.67 208 48.38 -4.7PruShHiY ISD 1.32 9.4 ...q 15.56 13.98 131 14.07 -4.7sPSEG PEG 1.80 3.4 18 53.28 41.67 5553 52.98 +2.9PubStrg PSA 6.80 3.2 23 219.93 180.48 1553 211.84 +1.4PubSt pfU PSApU 1.41 5.6 ... 25.54 24.59 39 25.09 -.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 40 24.61 -2.4PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 15 24.04 -3.8PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 16 23.98 -4.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 6 25.99 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 263 26.02 -1.6PubSt pfG PSApG ... ... ... 25.63 22.49 21 24.18 -3.1PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 33 24.18 -3.4PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 9 23.86 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 15 24.03 -4.0PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.67 -3.1PubSt pfB PSApB ... ... ... 26.69 23.90 49 25.36 -1.3PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 40 25.59 -3.5PulteGrp PHM .36 1.2 17 35.21 23.08 3563 30.25 -9.0PureStrg n PSTG ... ... ...dd 24.31 11.90 3689 21.46 +35.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 20 9.28 +2.9PMMI PMM .44 6.1 ...q 7.72 6.89 81 7.11 -4.0PMIIT PIM .31 6.7 ...q 4.89 4.61 61 4.68 -1.9PMOT PMO .71 6.1 ...q 12.85 11.44 59 11.74 -4.9PPrIT PPT .31 5.9 ...q 5.68 5.05 302 5.28 -.9PzenaInv PZN .41e 4.6 20 13.15 8.61 62 8.99 -15.7Q2 Hldgs QTWO ... ... ...dd 58.75 31.95 513 57.15 +55.1QEP Res QEP .08 .7 35 13.75 7.02 6026 12.09 +26.3QIAGEN QGEN ... ... 40 37.16 30.20 1308 36.31 +17.4QTS RltTr QTS 1.64 4.3 34 61.55 31.58 603 37.73 -30.3QuadGrph QUAD 1.20 6.1 10 31.29 17.73 250 19.77 -12.5QuakerCh KWR 1.48f 1.0 31 165.93 129.98 38 152.85 +1.4QuaCare QCP ... ... ... 22.91 12.25 1753 20.95 +51.7QuanexBld NX .16 1.0 22 24.60 16.50 183 16.80 -28.2QuantaSvc PWR ... ... 24 40.11 30.69 1247 36.01 -7.9tQntmDSS rs QTM ... ... 38 8.67 3.06 1094 3.02 -46.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.68 +2.2QnForSm n FFSG ... ... ... 27.15 24.51 16 26.14 +1.4QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.18 -1.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 38 28.30 +3.5InspCpBd n IBD ... ... ... 28.29 24.07 1 24.52 -2.8QuaInsp n ISMD ... ... ... 28.51 23.78 2 28.14 +6.4QuaInsLg n BLES ... ... ... 30.44 25.93 6 28.20 -.8FormInco n FFTI ... ... ... 27.57 23.79 54 24.06 -3.6FrmHdGr n FFHG ... ... ... 29.49 24.03 12 28.05 +1.9QuanReal n QXRR ... ... ... 26.19 23.44 0 25.16 -.5QuanDyn n XUSA ... ... ... 29.10 25.12 29.10 +4.2QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.16 +.6QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.66 1 27.91 +.4Qudian n QD ... ... 55 34.91 7.64 2132 8.25 -34.2QstDiag DGX 2.00f 1.9 21 112.97 90.10 1345 106.53 +8.2QuintEn n QES ... ... ... 10.67 7.10 42 8.49 -5.7QuormHl n QHC ... ... ... 10.00 2.91 944 4.10 -34.3QuotientTc QUOT ... ... ...dd 17.85 10.35 511 13.40 +14.0Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 49 22.65 -3.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.40 +.9Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 36 23.49 -1.1Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 14 24.02 +1.1Qwest53 CTY 1.53 7.5 ... 25.57 18.66 53 20.47 -7.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 24 22.03 -2.7Qwest 56 CTAA ... ... ... 27.77 21.51 26 24.56 -.6Qwest57 n CTDD ... ... ... 25.97 20.51 49 22.33 -2.4Qwest56 n CTBB ... ... ... 25.60 19.86 77 21.45 -4.8R -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 19.96 107 21.81 -5.5RELX plc s RELX .54e 2.4 ... 24.03 20.31 336 22.31 -5.9RH RH ... ... 61 109.53 42.20 833 97.73 +13.4RLI Corp RLI .88f 1.3 27 67.98 50.34 147 65.68 +8.3RLJ LodgT RLJ 1.32 5.6 13 23.96 18.68 1868 23.40 +6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 5 25.57 -5.3tRPC RES .40 2.4 22 27.07 16.62 2543 16.42 -35.7RPM RPM 1.28 2.6 17 56.69 46.36 2212 49.50 -5.6RSP Perm RSPP ... ... 77 51.51 28.76 2001 43.74 +7.5RYB Edu n RYB ... ... ...cc 31.80 15.50 153 17.05 +1.0RadianGrp RDN .01 .1 9 23.49 14.06 1400 15.90 -22.9RadiantLog RLGT ... ... 68 6.31 3.46 38 4.05 -12.0RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.60 -1.1sRafaelHl n RFL ... ... ... 9.04 3.05 103 9.15 +86.7RLauren RL 2.00 1.5 19 138.89 68.37 1375 134.58 +29.8RamcoG RPT .88 7.2 10 15.00 11.15 445 12.30 -16.5RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 0 51.81 -10.1RangeRs RRC .08 .5 17 23.96 11.93 20309 15.84 -7.2RngrEnS n RNGR ... ... ...dd 15.70 6.88 9 9.80 +6.2RJamesFn RJF .88f .9 20 102.17 72.56 610 96.56 +8.4RayAdvM RYAM .28 1.6 23 22.96 12.68 678 17.91 -12.4RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 125.26 -13.0Rayonier RYN 1.08f 2.8 41 39.16 27.71 1266 38.87 +22.9Raytheon RTN 3.47f 1.7 30 229.75 158.32 1559 209.50 +12.0RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.71 +2.5RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 32.58 +2.0RealDivc n DFND ... ... ...q 28.60 25.12 0 27.16 -.4RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.52 2112 23.79 -10.2RltyInco O 2.53 4.7 30 60.05 47.25 2069 53.30 -6.5ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 165 28.34 -8.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 173.58 86.26 2819 162.42 +35.2RedLionH RLH ... ... ...dd 11.70 6.15 151 10.90 +10.7RedwdTr RWT 1.20f 7.3 12 17.45 14.29 315 16.36 +10.4Reeds REED ... ... ... 3.25 1.30 31 2.75 +77.4RegalBel RBC 1.12f 1.4 15 87.50 67.84 477 79.45 +3.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1457 58.08 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 222 .24 +41.2tRegHlt pfA RHEpA 2.72 129.5 ... 22.90 2.25 36 2.10 -73.8RegnlMgt RM ... ... 15 36.73 20.02 38 35.69 +35.7RegionsFn RF .36 2.0 17 20.21 13.03 12688 18.24 +5.6Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 30 25.52 +.7Regns pfB RFpB 1.59 6.0 ... 29.82 26.40 50 26.68 -6.2Regis Cp RGS ... ... ...cc 17.56 9.40 133 17.29 +12.6ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 613 149.44 -4.2ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 31 27.22 -1.1ReinsG56 n RZB 1.44 5.7 ... 29.86 25.33 19 25.47 -9.0sRelStlAl RS 2.00 2.1 21 96.45 68.46 769 93.57 +9.1RELM RWC .08 2.1 20 4.65 3.40 4 3.90 +9.9RemaxHld RMAX .80f 1.5 59 67.50 43.85 122 52.10 +7.4RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 29.12 +3.2RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.48 -3.7RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 598 122.77 -2.2RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 16 24.70 -1.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.14 -1.5ReneSola rs SOL ... ... ... 3.79 2.12 54 2.57 -3.4RennFund RCG ... ... ...q 2.20 1.13 19 1.68 +11.4Renren rs RENN ... ... ...dd 18.70 6.01 140 8.79 -15.4RepubSvc RSG 1.38 2.0 31 69.40 60.26 1559 67.43 -.3ResMed RMD 1.40 1.4 50 104.78 71.29 1637 102.81 +21.4ResolEn rs REN ... ... ... 42.00 23.64 371 35.66 +13.3ResoluteF RFP ... ... ...dd 12.15 4.10 342 10.75 -2.7RestBrnds QSR 1.80 3.0 19 68.89 53.09 1725 59.02 -4.0RetailProp RPAI .66 5.4 12 13.78 10.84 4937 12.26 -8.8RetractTc RVP ... ... ...dd 1.48 .54 27 .87 +27.9tRevGp n REVG .20 1.2 ... 33.15 16.79 473 16.96 -47.9Revlon REV ... ... ...dd 27.90 15.60 248 17.25 -20.9RexAmRes REX ... ... 15 102.00 70.48 53 76.02 -8.2RexahnPh rs RNN ... ... ...dd 4.31 1.42 164 2.24 +10.9RexfordIR REXR .64f 2.0 53 32.91 26.32 911 31.27 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.69 -7.8RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 4 23.25 -6.3Rexnord RXN ... ... 21 31.44 22.52 745 29.18 +12.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 30 62.77 +7.3RiceMidstr RMP 1.22f 6.6 13 25.34 16.87 163 18.47 -14.0RingCentrl RNG ... ... ...dd 81.20 32.70 415 75.75 +56.5RingEngy REI ... ... ...dd 17.35 10.88 465 13.81 -.6RioTinto RIO 2.27e 4.0 ... 59.66 37.66 1559 56.70 +7.1RitchieBr RBA .68 2.0 39 35.17 24.08 312 34.08 +13.9RiteAid RAD ... ... 2 4.21 1.38 8358 1.60 -18.8RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 31 21.30 +6.4Riv/Doubl n OPP ... ... ... 19.76 17.12 65 17.38 -5.4RoadrnTrn RRTS ... ... 3 9.75 1.65 1085 1.81 -76.5RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1122 63.68 +14.7RockwlAut ROK 3.68f 2.1 26 210.72 155.81 959 175.41 -10.7RockColl COL 1.32 1.0 21 139.63 103.25 3070 137.51 +1.4RogCm gs RCI 1.57 ... 13 54.95 43.11 407 46.92 -7.9Rogers ROG ... ... 32 184.00 105.00 75 113.96 -29.6Rollins s ROL .56 1.1 61 54.25 39.90 584 49.77 +7.0Roper ROP 1.65 .6 29 292.97 225.74 530 275.79 +6.5sRosettaStn RST ... ... ...dd 16.80 8.71 181 16.22 +30.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2553 15.60 -.4RBCda pfT RYpT 1.69 ... ... 31.75 28.13 0 29.35 -2.0RoyalBk g RY 3.76 ... ... 87.10 68.56 1157 75.59 -7.4RBScotlnd RBS ... ... ... 8.74 6.24 1124 7.38 -3.4RBSct 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 25.35 139 25.46 RylCarb RCL 2.40 2.3 14 135.65 103.76 1618 104.98 -12.0RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1211 72.33 +5.9RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 3244 69.58 +4.3RoyceGVal RGT .10e ... ... 11.73 9.40 37 10.83 +.1sRoyceMC RMT .63e 6.2 ...q 10.18 8.09 130 10.13 +7.3Royce RVT 1.20e 7.4 ...q 17.18 14.02 273 16.18 +.1RubiconPrj RUBI ... ... ...dd 5.79 1.48 244 2.35 +25.7Rudolph RTEC ... ... 22 34.55 21.10 210 33.50 +40.2Ryder R 2.08f 3.1 16 90.26 64.10 559 67.08 -20.3RyersonH RYI ... ... 44 12.90 7.65 286 12.35 +18.8RymanHP RHP 3.40f 4.1 18 84.69 57.78 277 83.88 +21.5S -S&P Glbl SPGI 2.00f 1.0 29 202.75 143.40 1370 197.50 +16.6SAP SE SAP 1.31e 1.2 ... 116.90 99.20 409 112.79 +.4SCANA SCG 2.45 6.7 9 71.28 33.61 1539 36.30 -8.7SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.62 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 10 23.61 -2.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.27 25.05 5 26.29 -2.8SCETr pfJ SCEpJ 1.34 5.3 ... 28.78 23.96 53 25.44 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 24 22.80 -5.1SJW SJW 1.12a 1.8 22 69.29 47.57 166 63.13 -1.1SK Tlcm SKM ... ... ... 28.97 22.66 663 22.82 -18.2SLGreen SLG 3.25 3.3 29 109.00 89.46 1497 97.52 -3.4SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 3 25.42 +1.4SM Energy SM .10 .4 ...dd 28.20 12.29 2377 26.20 +18.7Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.14 5345 244.18 -1.3SpdrGold GLD ... ... ...q 129.52 114.80 7861 123.10 -.4SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 20 34.29 -4.5SpdrNoANR NANR ... ... ...q 37.79 30.22 15 36.15 +1.9Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 89.72 -.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 10185 39.61 -2.7Spd MsciCh XINA ... ... ... 26.62 21.04 4 22.85 -4.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 7 105.05 +.4Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 54.65 +1.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 62.87 -4.0SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 79.65 +1.3SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.47 -2.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 10 61.13 -4.4S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 42 111.33 +3.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 75.64 +.3SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 2 62.75 -2.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 64.53 -.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 20 68.22 -3.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 2 78.56 -.4SpdEMkt s SPEM ... ... ...q 42.47 32.81 350 37.09 -2.8SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 49 32.88 +.1SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 83 51.30 +4.5Spd 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 43.96 144 47.72 -2.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 63 50.55 -2.8SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 38.61 219 39.19 -4.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 357 38.31 -1.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 12 49.40 -4.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 580 39.98 -1.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 77 35.49 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 557 31.35 -1.1SP Mid MDY 2.94e .8 ...q 363.70 307.28 2100 354.54 +2.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 93320 270.94 +1.5SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 9 27.12 +2.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.74 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 17 38.21 -.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 409 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 1 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.17 7 76.32 +2.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 172 47.63 -2.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 67.18 +1.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 0 82.15 +3.4SpdrBiot s XBI .44e .5 ...q 97.98 69.88 7147 94.67 +11.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 546 92.03 -2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 7 83.69 -2.1SpdrHome XHB .15e .4 ...q 47.20 37.17 3370 39.28 -11.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2203 48.74 +3.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.88 13 59.82 +3.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 517 30.40 -1.0Spd LgCap s SPLG ... ... ...q 33.54 28.21 324 31.87 +1.8SpdrLCpG s SPYG ... ... ...q 35.96 29.32 347 35.05 +6.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 214 29.62 -3.5Spd MidC s SPMD ... ... ...q 35.26 29.60 201 34.79 +4.3SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 24 161.76 +4.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 20 104.15 +1.3SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 8 93.04 +11.0SpdrSemi s XSD .16e .2 ...q 76.57 60.17 59 74.80 +7.1SpdrSCapG SLYG 8.53e .8 ...q 252.96 206.75 45 250.00 +9.9SpdrSCapV SLYV 7.98e 1.3 ...q 134.81 112.91 50 132.94 +5.7SpdrRs3K s THRK ... ... ...q 35.46 29.89 674 33.92 +2.1SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 300 90.90 -3.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 54 29.59 -1.0sSpFcStIn n XITK ... ... ... 96.08 68.30 3 96.06 +23.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 1 101.76 -.2SpdrScored CBND .99 3.2 ...q 32.69 30.80 1 31.17 -3.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 108 33.82 -4.3SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 429 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 49 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 120 43.08 -2.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 15 31.61 -1.6SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 48.86 538 53.30 +5.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 179 26.46 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 5434 33.36 -2.5SpdrBarMBB MBG .83 3.3 ...q 26.50 25.09 10 25.47 -2.1SpdrEMBd EBND ... ... ...q 30.91 27.77 2647 27.80 -6.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1784 27.34 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 10682 35.62 -3.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 418 30.22 -.7SP IntTip WIP .41e .3 ...q 60.27 54.69 38 55.21 -4.0SPLIntTB s BWX ... ... ...q 29.72 27.23 484 28.06 -1.3SpdrTrans s XTN .25e .4 ...q 69.36 53.14 28 64.55 -.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 34 70.73 +3.5SpdrHCSv s XHS .61e .1 ...q 68.97 56.18 23 67.53 +9.7sSpdrHCEq s XHE 3.22e .1 ...q 77.79 57.93 453 76.93 +19.5SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 18 80.88 +16.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 21 25.52 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 147 88.68 +6.1SpdAgBd n SPAB ... ... ... 28.84 27.57 241 27.96 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 29 55.28 -1.7sSprBl 1-3b rs BIL ... ... ...q 91.56 91.37 898 91.57 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 102 34.90 -4.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 29 58.80 -1.0SpdrS&P RB KRE .74e 1.2 ...q 65.59 49.31 6162 63.18 +7.4Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 119.69 +4.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5071 46.37 +2.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 674 48.12 -1.7SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 39 42.10 -3.2SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 17983 42.25 +13.6SpNuBST rs SHM ... ... ...q 48.95 47.51 201 47.86 -.1SpdrGendr SHE ... ... ... 75.63 66.51 3 71.61 +1.1SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 669 17.30 +1.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 3 72.15 -.6SpdrMetM XME .24e .6 ...q 39.62 27.86 2708 37.51 +3.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 12 73.28 +.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.17 +.1SpdSPXHiD SPYD ... ... ...q 38.74 34.60 128 36.74 -1.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 65.70 +1.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 89.72 -.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 77.39 +.2Spd SP600 SLY 3.97e 1.0 ... 145.36 117.23 14 143.63 +8.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 20 62.62 +.4SpdrSCap n SPSM ... ... ... 32.38 28.11 217 32.04 +1.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 21 19.25 -.2Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 93.65 +2.5SPX Cp SPXC ... ... 15 35.72 23.41 343 34.26 +9.1SPX Flow n FLOW ... ... 41 54.92 31.10 203 43.57 -8.4sSRC Eng SRCI ... ... 19 13.16 6.19 2962 12.94 +51.7STMicro STM .40 1.7 26 25.30 14.07 3233 23.87 +9.3SABESP SBS .39e 5.7 ... 11.96 6.84 852 6.87 -34.3SabnR SBR 2.29m 4.7 23 50.00 36.80 18 49.00 +9.9SachemC n SACH .42 10.9 ... 5.10 3.30 11 3.84 -2.5SafeBulk SB .04 1.1 ... 4.00 1.76 1981 3.57 +10.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 9 22.91 -4.1SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 11 23.05 -2.0SafegdSci SFE ... ... ...dd 14.40 10.75 51 13.15 +17.4SafeInco n SAFE .60 3.1 ... 20.00 15.57 33 19.18 +9.0SagaComm SGA 1.20 3.1 4 51.70 36.10 4 38.75 -4.2SailptTch n SAIL ... ... ...dd 26.92 12.82 2078 26.09 +79.9StJoe JOE ... ... 54 20.00 16.75 644 17.80 -1.4Salesforce CRM ... ... ...cc 132.55 83.55 6400 129.33 +26.5SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 53 10.10 -8.3SallyBty SBH ... ... 10 21.36 14.05 1582 15.14 -19.3SJuanB SJT .77e 11.7 14 10.54 6.04 159 6.58 -20.1SanchezEn SN ... ... ...dd 7.65 2.78 4509 3.94 -25.8SanchzM rs SNMP 1.80 15.2 ...dd 14.45 9.35 29 11.90 +7.2SandRidge SD ... ... ... 21.90 13.02 509 14.54 -31.0SandRMiss SDT .22e 19.1 1 1.50 .73 71 1.17 +41.6SandRMs2 SDR .21e 13.5 1 1.75 .74 138 1.59 +86.8SandRdgP PER .50e 20.5 5 3.10 1.80 217 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.44 886 4.53 -9.2Sano SNY 1.58e 4.1 ... 50.65 37.43 1413 38.27 -11.0SantCUSA SC .23e ... 5 20.46 11.19 5402 17.91 -3.8SantFn 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 3 25.67 SaratogaI SAR 2.04f 9.0 4 22.95 19.62 13 22.79 +1.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.85 +.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 221 36.38 +6.3SaulCntr BFS 2.08 4.2 16 65.43 46.71 35 49.56 -19.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 24.83 -1.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 8314 68.67 +1.9SchndrNt n SNDR .24 .8 ... 30.35 19.58 598 29.48 +3.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 917 65.84 +2.0SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 791 64.84 +1.7SchwLCGr SCHG .63e .8 ...q 76.83 62.63 251 75.00 +6.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 212 53.41 -2.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 166 54.54 +2.4SchUSSmC SCHA .76e 1.0 ...q 74.26 61.64 548 73.41 +5.3SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 1318 27.06 -3.1Sch 1000 n SCHK ... ... ... 28.14 24.88 53 26.72 +1.8SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 421 29.13 -1.8SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 502 35.63 -.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 329 29.97 -1.4SchUSSmCo FNDA .36e .9 ...q 39.97 33.34 665 39.46 +4.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 419 37.37 -.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 12 37.32 +.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 1257 49.35 -3.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 2596 33.61 -1.4SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 306 50.70 -2.6SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 759 40.34 -3.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 9682 52.34 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 807 49.80 -.5SchUSTips SCHP ... ... ...q 56.10 54.02 11930 54.68 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 185 36.76 +.4Schwab SCHW .40 .7 31 60.22 38.06 9248 55.62 +8.3Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 23 26.13 -2.8Schwb pfD SCHWpD ... ... ... 27.90 25.49 34 25.94 -3.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 110 43.81 -3.4SciApplic SAIC 1.24 1.4 25 90.84 60.21 311 88.45 +15.5ScorpioB19 SLTB 1.88 7.5 ... 25.80 23.79 6 25.22 -.9ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 355 7.35 -.7ScorpioTk STNG .04 1.4 ... 4.20 1.85 4444 2.90 -4.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.42 Scotts SMG 2.12 2.5 20 110.12 76.60 515 85.13 -20.4ScrippsEW SSP .05p ... 40 20.35 10.69 320 12.49 -20.1Sea Ltd n SE ... ... ... 15.73 10.06 1271 14.79 +11.0SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4075.01 -7.6SeabGld g SA ... ... ... 13.70 9.50 230 11.10 -1.8SeacorHld CKH ... ... ...dd 59.00 31.90 140 52.23 +13.0SeacrMar SMHI ... ... ... 25.00 11.66 158 23.48 +100.7SeadrillLtd SDRL ... ... 1 .74 .15 6239 .45 +93.1Seadrill SDLP .40 12.1 ... 4.20 2.60 134 3.30 -9.8SealAir SEE .64 1.5 22 49.94 40.76 2250 43.56 -11.6 Seaspan SSW .50 5.7 13 9.30 5.10 875 8.78 +30.1Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 18 25.57 +3.0Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.98 14 25.49 -.2Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 13 24.85 +.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 18 24.44 +3.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 32 25.05 +3.1Seaspan n SSWA ... ... ... 24.58 23.15 29 24.08 -1.0SeaWorld SEAS ... ... ...dd 18.50 10.42 1578 17.75 +30.8SelEngS n WTTR ... ... ... 21.96 11.22 908 14.27 -21.8SelMedHld SEM ... ... 13 19.78 13.63 296 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 6 24.88 -1.2SemGroup SEMG 1.89 7.5 ...dd 31.75 20.20 666 25.30 -16.2SemiMfg SMI ... ... 19 9.14 4.49 132 6.56 -23.4SempraEn SRE 3.58f 3.4 20 122.98 100.63 3028 106.53 -.4Sempra pfA SREpA ... ... ... 104.97 96.11 78 99.19 SendGrid n SEND ... ... ...cc 32.03 17.50 419 26.54 +10.7SensataT ST ... ... 18 57.40 40.43 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 23 84.98 65.56 245 67.25 -8.1SequansC SQNS ... ... ...dd 4.48 1.44 91 1.95 +2.1Seritage n SRG 1.00 2.4 ... 50.00 34.07 658 41.66 +3.0Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 1 23.65 -2.9ServiceCp SCI .68 1.9 24 40.28 31.52 678 36.69 -1.7ServiceMst SERV ... ... 33 58.41 37.84 385 57.14 +11.4ServcNow NOW ... ... ...dd 182.59 99.01 2001 177.61 +36.2Servotr SVT .16e 1.8 ...cc 12.80 8.50 4 9.00 -19.2ShakeShk n SHAK ... ... 90 62.54 30.12 1440 59.62 +38.0ShawCm g SJR 1.18 ... ... 23.44 18.50 579 20.10 -12.0ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 1554 22.39 -24.9Sherwin SHW 3.44f .9 29 435.15 326.68 1565 379.25 -7.5ShinhanFn SHG ... ... ... 50.37 40.44 193 41.24 -11.1ShipFin SFL 1.40 9.8 12 15.98 12.30 874 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.55 1432 148.09 +46.6Shutterstk SSTK ... ... 39 52.78 29.85 168 47.39 +10.1SibanyeG SBGL .14r 5.4 ... 6.50 2.44 5401 2.58 -46.9SiderurNac SID ... ... ... 3.55 1.76 976 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 12 2.78 +12.1Sifco SIF ... ... ...dd 8.00 5.00 8 5.35 -19.5SignetJwlrs SIG 1.24f 2.9 7 77.94 33.11 2077 43.00 -24.0Silvrbow n SBOW ... ... ... 34.76 19.89 34 28.76 -3.2SlvrcpMt n SVM .02 ... 58 3.43 2.12 347 2.89 +10.3SimonProp SPG 7.80 4.9 21 173.02 145.78 3009 160.22 -6.7Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 68.85 -3.7SimpsnM SSD .88f 1.4 33 64.49 40.74 194 63.31 +10.3sSinopcShg SHI ... ... ... 72.38 50.67 29 73.96 +29.8Siteone n SITE ... ... 69 81.64 48.19 313 75.65 -1.4SixFlags SIX 3.12 4.8 21 70.44 51.25 1113 64.52 -3.1Skechers s SKX ... ... 15 43.08 23.90 2170 29.06 -23.2Skyline SKY ... ... 33 32.89 5.49 117 31.74 +147.0Smart&Fnl SFS ... ... 18 13.80 4.45 254 4.60 -46.2sSmartsh n SMAR ... ... ... 23.79 18.06 457 24.92 +27.8Smith&N SNN .61e 1.7 64 40.41 33.72 518 36.46 +4.1SmithAO s AOS .72 1.1 35 68.39 53.23 789 63.07 +2.9Smucker SJM 3.12 2.9 14 134.12 99.57 1564 107.50 -13.5SnapInc A n SNAP ... ... ... 21.22 10.50 62782 11.39 -22.0SnapOn SNA 3.28 2.2 15 185.47 140.83 551 147.82 -15.2SocCapH n IPOA ... ... ... 10.85 9.85 11 10.04 -.5SocCapH un IPOA/U ... ... ... 10.97 10.02 40 10.70 +.9SocQ&M SQM .99e 1.9 ... 64.20 32.38 745 52.13 -12.2Sogou n SOGO ... ... ...cc 14.69 7.91 1613 9.53 -17.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 544 15.44 -27.9Solitario XPL ... ... ...dd .88 .39 44 .42 -30.0SonicAut SAH .24 1.1 11 22.75 15.95 200 21.30 +15.4SonocoP SON 1.56 3.1 26 55.77 46.55 343 51.13 -3.8SonyCp SNE ... ... ... 53.91 36.25 709 47.09 +4.8Sothebys BID .40 .7 18 57.95 42.78 251 54.82 +6.2SourcC SOR 1.00 2.5 ...q 42.97 38.16 5 39.62 -2.8SoJerInd s SJI 1.12 3.4 29 37.29 25.96 551 33.12 +6.1SthcrssEn SXE ... ... ...dd 3.90 1.44 190 1.63 -3.6SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.09 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.50 -9.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 21.98 -8.8SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.64 -7.0SouthnCo SO 2.40f 5.3 50 53.51 42.38 6990 44.90 -6.6SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 33 26.27 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 49 24.88 -3.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 102 24.35 -4.3SthnCopper SCCO .23e .5 41 58.09 33.63 1220 48.89 +3.0SwstAirl LUV .64f 1.3 9 66.99 49.76 7054 51.08 -22.0SwtGas SWX 2.08 2.7 23 86.87 62.54 242 75.70 -5.9SwGA Fn SGB .48f 2.2 16 24.00 18.50 0 21.61 -10.0SwstnEngy SWN ... ... 6 6.72 3.42 14013 4.73 -15.2SprkNtSE wi LOV ... ... ... 15.40 10.15 20 11.20 -11.5Sparton SPA ... ... 21 23.59 16.35 56 18.55 -19.6SpdFosFr n EFAX ... ... ... 77.82 67.00 3 71.24 -2.2SpdDbShDu STOT ... ... ... 49.99 47.00 35 49.04 -.7SpdEmFos EEMX ... ... ... 76.80 60.73 0 66.82 -4.3SpdDbEMk EMTL ... ... ... 52.27 48.41 2 48.85 -3.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 31 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.61 -.9SpectraEP SEP 3.01f 10.0 9 46.47 29.96 989 30.14 -23.8SpectrmB SPB 1.68 2.1 15 138.02 60.13 2701 79.69 -29.1tSpeedM TRK .60 3.6 18 23.47 16.72 57 16.70 -11.5SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.56 +5.5SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.30 -2.1Spire SR 2.25 3.2 20 82.85 60.09 211 71.25 -5.2SpiritAero SPR .48f .6 19 105.20 55.46 1059 84.71 -2.9SpiritAir SAVE ... ... 15 54.10 30.32 755 36.69 -18.2SpirMTA n SMTA ... ... ... SpiritRltC SRC .72 8.2 13 8.84 7.23 10260 8.76 +2.1SpiritR pfA SRCpA 1.50 6.9 ... 26.40 20.25 50 21.66 -12.8Spotify n SPOT ... ... ...dd 171.23 135.51 1446 157.71 +5.8SpragueRs SRLP 2.61 11.0 14 30.75 22.40 31 23.70 -2.1Sprint S ... ... 3 8.98 4.81 17476 5.14 -12.7SprottSilv PSLV ... ... ...q 6.85 5.83 154 6.05 -4.6SprottGold PHYS ... ... ...q 11.15 9.83 349 10.56 -.3SprottPPP SPPP ... ... ... 9.91 7.81 22 8.52 -8.8SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 58.46 22.41 7966 58.25 +68.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 2602 26.64 -2.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.19 -.2STAG pfC STAGpC ... ... ... 27.49 24.76 1 25.45 -2.8StageStrs SSI .20 7.7 ... 3.25 1.45 234 2.59 +54.2SP Matls XLB .98e 1.7 ...q 64.17 53.38 5777 58.18 -3.9SP HlthC XLV 1.01e 1.2 ...q 91.79 76.80 11541 82.41 -.3SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 18566 49.66 -12.7SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6345 105.76 +7.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13233 76.02 +5.2SPDR Fncl XLF .46e 1.7 ...q 30.33 23.26 66566 27.18 -2.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 14108 74.44 -1.6SP Tech XLK .78e 1.1 ...q 71.34 54.25 15201 69.90 +9.3SpdrRESel XLRE ... ... ...q 34.02 29.17 3812 31.58 -4.1SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15108 50.99 -3.2StdMotor SMP .84 1.9 26 54.73 40.56 52 45.25 +.8Standex SXI .72 .7 21 110.00 86.25 27 99.75 -2.1StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1546 139.24 -17.9StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 25 25.63 +1.6StanBlD un SWP ... ... ... 128.00 105.13 102 106.45 -13.3Stantec g STN .55f ... 17 29.25 22.80 21 25.20 -9.8StarGas SGU .47f 5.0 15 11.70 8.74 22 9.33 -13.2Starret SCX .40 6.0 22 9.40 5.80 5 6.70 -22.1Startek SRT ... ... 49 14.78 6.11 62 6.79 -31.9StarwdPT STWD 1.92 8.8 11 23.01 19.47 1536 21.71 +1.7StateStr STT 1.68 1.7 16 114.27 81.98 1482 96.11 -1.5StateSt pfC STTpC ... ... ... 25.55 24.01 20 25.08 -.5tStateSt pfD STTpD ... ... ... 28.96 26.02 56 26.16 -4.7StaStCp pfG STTpG ... ... ... 28.45 25.50 30 25.68 -5.3StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.15 -1.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 11 17.10 -12.5SteelPr pfA SPLPpA ... ... ... 22.74 19.75 48 20.42 -3.5Steelcse SCS .51 3.5 16 17.85 12.50 495 14.40 -5.3StellusCap SCM 1.36 10.6 11 14.29 11.07 80 12.84 -2.3StellCap22 SCA 1.44 5.7 ... 5 25.33 Stepan SCL .82 1.1 18 92.97 68.09 187 72.70 -7.9Steris plc STE 1.24 1.2 26 105.48 78.65 357 103.84 +18.7SterlingBc STL .28 1.1 15 26.50 21.00 1627 24.55 -.2SterlBc pfA STLpA ... ... ... 26.74 25.65 10 25.90 -1.6StewInfo STC 1.20 2.8 29 47.37 34.48 240 42.19 -.3StifelFin SF .48f .8 18 68.76 42.04 426 58.80 -1.3Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 14 25.83 -4.6Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.14 -3.2StoneHEM EDF 2.16 15.4 ...q 17.31 13.50 76 13.99 -12.1StonHEmM EDI 1.81 13.5 ...q 16.79 13.32 46 13.42 -13.8StoneMor STON 1.32 21.7 ...dd 9.62 4.61 45 6.07 -7.5Stonerdg SRI ... ... 22 32.18 14.16 331 31.53 +37.9StoreCap STOR 1.24 4.6 22 27.23 20.08 1346 26.80 +2.9StratALL36 GJT .29 1.4 ... 21.00 19.20 2 20.92 +4.6Strat D35 GJP .74 3.2 ... 23.69 21.80 1 22.95 StratGS33 GJS .32 1.5 ... 21.52 19.12 21.10 +4.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.58 -1.1StratPG34 GJR .27 1.2 ... 22.87 20.93 3 22.50 +2.2StratUSM GJH .64 6.6 ... 10.35 9.37 1 9.75 -3.0StratWMT GJO .22 .9 ... 22.90 21.72 22.79 +2.4Stryker SYK 1.88 1.1 29 176.76 137.70 973 174.02 +12.4SturmRug RGR 1.28f 2.1 21 68.80 43.00 201 61.25 +9.7SubPpne SPH 2.40 10.3 33 27.05 21.85 224 23.41 -3.3SumitMitsu SMFG ... ... ... 9.67 7.33 886 8.29 -4.6SummitHtl INN .72 4.7 14 19.39 12.77 865 15.29 +.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.71 -3.1SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.54 -8.3SumtMtls n SUM .29t ... 27 34.06 26.00 2286 28.42 -9.6SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 311 16.25 -20.7SunCmts SUI 2.84f 2.9 98 97.18 80.12 399 96.68 +4.2SunLfFn g SLF 1.90f ... ... 44.50 32.37 530 41.33 +.2sSunCokeE SXC .99e ... 7 13.83 8.20 288 13.54 +12.9SunCokeEn SXCP 1.60m 10.5 9 21.95 14.75 114 15.30 -12.3Suncor g SU 1.44 ... ... 41.82 27.96 3274 39.78 +8.3SunlOnl n STG ... ... ...dd 14.08 6.80 101 9.53 -14.1SunLink SSY ... ... ...dd 2.08 1.27 2 1.39 -12.3SunocoLP SUN 3.30 12.4 78 33.11 24.76 302 26.60 -6.3sSunstnHtl SHO .20 1.2 20 17.49 14.09 3363 17.39 +5.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.35 -3.0SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 1 24.00 -7.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 5636 67.51 +4.5SunTr 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 21 24.27 -1.3SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 79 2.07 +40.5SupEnrgy SPN .32 2.9 ...dd 12.73 7.66 3575 10.93 +13.5SuperiorInd SUP .36 2.1 27 20.95 12.70 193 17.50 +17.8Supvalu rs SVU ... ... 9 29.12 13.60 803 18.49 -14.4SuthrlAs n SLD 1.52 9.7 ... 16.20 13.55 49 15.60 +3.0SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 2 25.59 -.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.76 +12.4SwRCmETR RJN ... ... ... 3.72 1.87 3.14 +12.3SwRCmMTR RJZ ... ... ... 9.20 7.76 3 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 58 6.39 +6.4SwERCmTR RJI ... ... ... 5.96 4.64 113 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 30 12.16 -4.7Switch n SWCH .03e ... ... 20.45 11.90 1399 12.48 -31.4Synchrony SYF .60 1.7 13 40.59 27.10 5579 34.63 -10.3Synnex SNX 1.40 1.3 14 141.94 93.87 143 106.82 -21.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 9 25.50 -2.4SynovusFn SNV 1.00f 1.8 19 55.40 40.27 893 54.11 +12.9SynthBiol SYN ... ... ...dd 1.05 .19 187 .26 -49.8 Sysco SYY 1.44 2.2 26 66.51 48.85 2681 65.03 +7.1Systemax SYX .22 .7 32 34.91 16.35 68 33.02 -.8T -TAL Educ s TAL ... ... ...cc 44.50 19.17 4958 42.46 +42.9TC PpLn TCP 2.60m 10.7 8 59.30 22.64 695 24.32 -54.2TCF Fncl TCF .60 2.3 17 26.77 14.58 1031 26.31 +28.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 24.01 125 24.00 -6.7TCF 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 51 5.42 -7.7TE Connect TEL 1.76f 1.9 26 108.23 77.15 3451 93.08 -2.1THL Crd21 TCRX ... ... ... 26.31 25.07 7 25.72 +2.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.75 -.7THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 28 17.31 +2.7TIM Part TSU .28e 1.6 ... 23.12 13.97 732 17.90 -7.3sTJX TJX 1.56f 1.7 21 89.90 66.44 5451 90.32 +18.1TPG Pace n TPGE ... ... ... 10.87 9.67 271 10.50 +7.8TPG Pac n TPGH ... ... ... 9.95 9.67 9.86 +1.3TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 196 20.42 +7.2TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 263 18.66 -5.8sTableauA DATA ... ... ...dd 99.64 57.25 739 98.87 +42.9TahoeRes TAHO .24 4.6 ... 9.44 3.76 2655 5.24 +9.4TailorBr TLRD .72 2.2 18 35.94 9.40 735 32.81 +50.3Taiwan TWN ... ... ...q 22.25 18.95 18 20.68 -.9TaiwSemi TSM .73e 1.9 18 46.57 34.31 8129 38.70 -2.4Takung n TKAT ... ... 58 6.42 1.88 151 2.32 -7.6TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 489 21.51 -16.4TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 549 43.67 -4.8TalosEn rs TALO ... ... ...dd 40.16 16.76 204 32.12 -.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.5 11 27.88 19.86 1446 21.49 -18.9TanzRy g TRX ... ... ... .68 .24 142 .55 +97.8Tapestry TPR 1.35 3.1 27 55.50 38.70 6625 43.72 -1.2TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2548 48.63 +.4TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 7 26.85 +1.4Target TGT 2.48 3.4 13 78.70 48.56 6417 72.89 +11.7TaroPhrm TARO ... ... 12 128.46 93.01 71 118.97 +13.6Taseko TGB ... ... ... 2.46 1.05 807 1.08 -53.6TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.36 20.93 2454 20.88 -36.9Taubmn TCO 2.62f 4.8 19 66.61 44.78 1326 54.59 -16.6Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 1 24.12 -4.0Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 1 23.75 -5.8TaylorMH TMHC ... ... 14 28.42 19.68 531 21.50 -12.1Team TISI ... ... ...dd 26.80 10.45 402 21.25 +42.6Technip FTI .13 ... 18 35.00 24.53 4626 31.15 -.5TeckRes g TECK .16e ... ... 30.80 14.56 2263 27.17 +3.8Teekay TK .22 2.8 ...dd 10.90 5.14 854 7.98 -14.4TeekLNG TGP .56 3.2 87 21.65 14.05 102 17.30 -14.1TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 7 25.24 TeekOffsh TOO .04m 1.5 90 3.50 1.65 395 2.70 +14.4TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 3 21.06 -8.8TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 4 23.26 -6.4TeekOf pfE TOOpE 2.22 9.1 ... 25.10 24.06 38 24.32 -2.9TeekayTnk TNK .21 18.9 16 2.00 .96 983 1.11 -20.7Tegna TGNA .28 2.7 6 15.60 10.00 1941 10.37 -26.3TejonRnch TRC ... ... ...cc 26.25 18.59 125 24.60 +18.5TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 135 21.26 -5.7TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 136 16.75 -4.4TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 79 18.75 -4.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 115 12.89 -5.3TelInstEl TIK ... ... 41 6.35 2.05 23 2.90 +11.5Teladoc n TDOC ... ... ... 51.90 27.35 664 50.90 +46.1Telaria n TLRA ... ... ...dd 5.30 3.42 258 4.09 +1.5TlcmArg TEO .71e 3.2 ... 40.19 21.13 490 22.03 -39.9TelItalia TI ... ... ... 11.28 7.57 509 8.08 -6.4TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 369 7.19 -.3Teledyne TDY ... ... 32 204.67 123.29 163 201.46 +11.2Teleex TFX 1.36 .5 33 288.78 195.36 635 267.16 +7.4TelefBrasil VIV .64e 5.3 14 17.33 11.81 728 12.05 -18.7tTelefEsp TEF 1.20e 13.6 ... 11.58 8.69 1900 8.80 -9.1TelData TDS .64 2.5 8 29.87 23.54 736 25.55 -8.1TelData45 TDI 1.66 6.4 ... 26.61 23.29 6 25.80 +1.0TelData 61 TDA 1.47 6.0 ... 25.64 23.11 9 24.39 -2.0TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.39 +.4TelData59 TDE 1.72 6.9 ... 26.21 24.26 2 25.04 -1.1Telus gs TU 2.10 ... ... 38.50 32.94 434 35.17 -7.1TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.58 67 22.46 +4.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 61 15.30 -6.8TmpEMI TEI .80a 7.6 ...q 11.98 10.41 138 10.51 -5.9TmpGlb GIM .30 4.8 ...q 6.77 6.20 364 6.22 -3.7TempurSly TPX ... ... 13 68.05 41.10 935 46.13 -26.4Tenaris TS .69e 1.9 ... 40.64 25.91 3135 35.90 +12.7TenetHlth THC ... ... ...dd 37.52 12.25 2259 35.43 +133.7Tengsco TGC ... ... ...dd 1.19 .55 14 .71 -11.3Tennant TNC .84 1.1 ...cc 81.40 59.00 80 78.80 +8.5Tenneco TEN 1.00 2.3 7 65.59 43.48 673 44.18 -24.5TVA 28 TVC .96 3.9 ... 25.97 23.29 24 24.34 -3.0tTVA 29 TVE .84 3.5 ... 26.98 23.46 18 23.67 -5.3Teradata TDC ... ... 24 42.84 27.05 1254 39.87 +3.7Teradyn TER .36 .9 29 50.68 29.68 3641 37.91 -9.5Terex TEX .40 1.0 35 50.17 32.86 1368 39.58 -17.9Ternium TX 1.10e 3.1 11 42.43 24.60 611 35.72 +13.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 416 38.11 +8.7TetraTech TTI ... ... ...dd 4.85 1.85 837 4.22 -1.2TeucrCorn CORN ... ... ...q 20.05 16.53 75 18.03 +7.5TeucrSug CANE ... ... ...q 10.50 7.30 64 8.06 -17.6TeucrWht WEAT ... ... ...q 8.43 5.80 104 6.86 +14.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 10 18.63 +4.2TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.94 +3.8TevaPhrm TEVA .73e 3.4 6 33.82 10.85 10448 21.50 +13.5sTexPacLd TPL .29f ... ...cc 707.00 282.20 21 706.70 +58.2Textainer TGH .96 5.7 ...dd 26.50 11.00 143 16.95 -21.2Textron TXT .08 .1 42 67.43 45.00 1317 66.58 +17.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1656 208.27 +9.7Thermon THR ... ... 47 26.50 15.74 76 23.06 -2.6ThirdPtRe TPRE ... ... 11 17.10 12.75 644 13.35 -8.9ThomsonR TRI 1.38 3.6 16 48.61 36.52 1001 38.82 -10.9tThor Inds THO 1.48 1.6 12 161.48 91.34 2655 92.60 -38.63D Sys DDD ... ... 49 22.57 7.92 1331 12.36 +43.13M Co MMM 5.44f 2.8 29 259.77 191.44 5241 197.23 -16.2Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 374 28.97 +18.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.15 16.41 239 21.96 +7.7sTiffany TIF 2.20f 1.7 39 132.00 86.15 2073 130.78 +25.8Tillys TLYS ... ... 33 16.57 8.42 821 13.76 -6.8TimeWarn TWX 1.61 1.7 16 103.90 85.88 6981 94.16 +2.9Timken TKR 1.12f 2.4 18 55.65 41.85 912 47.30 -3.8TimknSteel TMST ... ... ...dd 20.24 12.54 268 17.53 +15.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 221 11.61 -9.9TollBros TOL .44f 1.1 12 52.73 36.55 4546 39.49 -17.8Tompkins TMP 1.92 2.3 24 90.50 71.27 39 84.27 +3.6TootsieR TR .36b 1.2 26 37.48 27.45 227 29.10 -17.7TopBuild n BLD ... ... 36 85.90 51.64 218 83.95 +10.8Torchmark TMK .64 .8 7 93.60 74.48 621 84.83 -6.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.26 -1.9Toro Co s TTC .80f 1.4 23 73.86 56.60 720 58.00 -11.1TorDBk gs TD 2.68 ... ... 75.46 47.45 1450 58.39 -.3MonTNAPpl TPYP .45p ... ...q 24.31 20.22 803 23.05 -1.3TortWat n TBLU ... ... ... 30.84 25.61 1 28.98 -2.8TortEnInd NDP 1.75 14.0 ...q 15.44 10.70 77 12.47 -6.1TortEnInf TYG 2.62 9.1 ...q 32.40 24.24 174 28.67 -1.4TortMLP NTG 1.69 9.2 ...q 21.09 14.91 258 18.40 +4.8TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 50 17.38 -7.6TortPw&E TPZ 1.65 8.7 ...q 22.55 17.51 17 19.04 -7.6Total SA TOT 2.71e 4.5 ... 64.59 48.15 1473 60.65 +9.7TotalSys TSS .52f .6 22 90.74 57.53 1251 85.19 +7.7TowerIntl TOWR .48 1.6 13 33.65 21.00 70 29.40 -3.8tTownsqMda TSQ .30 4.8 8 11.63 6.25 80 6.23 -18.9Toyota TM ... ... ... 140.99 103.62 370 127.97 +.6TrCda g TRP 2.76 6.6 16 51.85 39.16 1710 41.83 -14.0TransEntx TRXC ... ... ...dd 5.00 .46 6722 3.55 +83.9sTransUn n TRU .07p ... 27 69.70 41.07 2112 68.60 +24.8Trnsalta g TAC .23 ... ... 6.60 5.00 13 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 45 1.64 +18.0TrnsRty TCI .20p ... ...dd 52.00 20.37 2 35.01 +11.8sTransDigm TDG 24.00 ... 23 338.89 249.57 591 334.11 +21.7TrnsMont TLP 2.48f 6.4 16 47.45 33.98 16 38.72 -1.9Transocn RIG ... ... ...dd 14.16 7.20 12190 12.65 +18.4TrGasSur TGS ... ... ... 24.22 14.10 421 16.67 -25.0Travelers TRV 3.08f 2.4 17 150.55 113.76 1788 128.52 -5.2Travelport TVPT .30 1.7 ... 18.06 12.10 1209 17.54 +34.2TrecoraRs TREC ... ... 19 14.40 10.25 51 13.95 +3.3Tredgar TG .44 1.8 32 24.70 14.65 99 23.85 +24.2TreeHseF THS ... ... 15 85.99 36.35 841 47.91 -3.1Trex TREX ... ... 33 125.93 64.66 99 117.83 +8.7TriPointe TPH ... ... 14 19.55 12.11 1095 17.26 -3.7TriContl TY 1.02e 3.8 ...q 28.32 22.63 51 27.00 +.2TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 384 11.33 +19.4Triangle 22 TCCA 1.59 6.4 ... 25.87 24.09 7 25.03 -.4TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 23 25.04 -.6TribMda A TRCO 1.00 2.8 12 43.71 34.81 494 35.88 -15.5TrilogyMtl TMQ ... ... ...dd 1.64 .58 48 1.31 +20.2TrimShrk n TTAC ... ... ... 36.76 29.09 16 36.02 +6.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.42 +.9TriNetGrp TNET ... ... 35 54.61 30.21 373 53.64 +21.0Trinity TRN .52 1.5 8 38.25 25.28 2441 34.49 -7.9TrinityPlce TPHS ... ... ... 7.59 5.86 19 6.98 +.4Trinseo SA TSE 1.44 2.0 8 85.35 57.70 306 72.30 -.4TrioTch TRT ... ... 14 8.47 4.05 9 4.62 -34.1TriplePtV TPVG 1.44 11.5 7 14.19 11.12 91 12.57 -.9TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.32 -2.2Triple-S GTS ... ... 33 37.54 15.05 111 36.65 +47.5TritonInt n TRTN 2.08f 6.0 ... 43.85 27.76 487 34.81 -7.0tTriumphGp TGI .16 .8 4 34.80 21.23 959 21.20 -22.1Tronox TROX .18 1.0 57 28.40 12.88 1077 18.37 -10.4TrueBlue TBI ... ... 16 29.50 19.30 223 25.80 -6.2Tsakos TNP .20 5.5 ... 5.27 3.11 149 3.64 -6.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.11 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.24 -1.0Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 2 24.60 -.6TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.11 -.4Tuppwre TUP 2.72 6.5 ...dd 73.61 40.78 902 42.16 -32.8tTurkcell TKC ... ... ... 11.29 6.62 3030 6.68 -34.5sTurnPtBr n TPB .16 .6 ... 27.10 14.45 63 27.08 +28.2TurqHillRs TRQ ... ... 25 3.59 2.44 1772 2.78 -19.0TutorPerini TPC ... ... 10 29.90 18.90 476 19.80 -21.922ndCentry XXII ... ... ...dd 4.44 1.33 894 2.12 -24.3Twilio n TWLO ... ... ... 56.66 23.25 1241 53.97 +128.7Twitter TWTR ... ... ...dd 36.80 15.67 14368 34.70 +44.5TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 4 26.38 -3.2TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 6 25.43 -3.2TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 2022 15.55 -4.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 48 24.47 -2.4TylerTech TYL ... ... 54 232.48 160.12 180 231.62 +30.8Tyson TSN 1.20 1.8 13 84.65 57.70 3110 67.47 -16.8U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 21 31.75 +34.9UBS 3xInvC WTID ... ... ... 49.24 7.31 28 9.22 -39.7VelDlyIn n EXIV ... ... ... 61.00 26.21 14 31.75 -34.4VelLngVS n EVIX ... ... ... 23.61 9.60 0 11.75 -2.0UBS FILCG FBGX ... ... ...q 264.15 161.21 2 250.88 +10.4 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 8 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 39

UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 79.24 -7.3tUBS Grp UBS .69e 4.5 ... 20.89 15.14 5169 15.22 -17.2UDR UDR 1.29f 3.5 23 40.71 32.88 2123 36.47 -5.3UGI Corp UGI 1.04f 2.1 11 51.92 42.51 1566 50.47 +7.5UMH Prop UMH .72 4.9 28 17.85 11.38 877 14.71 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.32 -3.6UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.31 -6.8UQM Tech UQM ... ... ...dd 1.79 .71 168 1.02 -26.6sUS FdsHl n USFD ... ... 23 36.23 25.43 1269 35.68 +11.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 52 97.15 56.50 48 93.35 +29.3US Silica SLCA .25 .8 40 38.70 23.75 2074 30.93 -5.0USA Cmp USAC 2.10 11.3 ...dd 19.33 14.30 187 18.57 +12.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.88 -.2Usaa SCVal USVM ... ... ... 54.36 47.00 3 53.82 +6.1USAA IntlVl UIVM ... ... ... 55.54 49.30 3 50.78 -1.3Usaa EMVl UEVM ... ... ... 56.13 48.97 2 49.97 -2.7Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.61 -.9Usaa IntBd UITB ... ... ... 50.30 48.09 7 48.65 -3.1USANA s USNA ... ... 30 121.15 52.80 289 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 10 58.69 +36.5USCF ShOil USOD ... ... ... 26.29 5.50 5 7.07 -37.5USCF shpei BUY ... ... ... 27.04 23.45 26.75 +5.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 12.6 ... 13.45 9.00 19 11.15 -.9USG USG ... ... 23 42.14 25.60 557 41.48 +7.6Ultrapar UGP .55e 4.1 ... 26.48 12.87 482 13.42 -41.0UndrArm s UAA ... ... 36 23.46 11.40 10953 20.90 +44.8UnAr C wi UA ... ... ... 21.81 10.36 3968 18.92 +42.0Uni UFI ... ... 15 39.21 27.98 54 31.51 -12.2sUniFirst UNF .15 .1 25 178.48 135.95 43 177.60 +7.7UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1749 55.77 -1.0Unilever UL 1.48e 2.7 ... 60.13 50.74 869 55.28 -.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.30 +2.6UnionPac UNP 2.92 2.0 11 147.07 101.06 4398 142.76 +6.5UniqueF n UFAB .60 6.5 11 10.55 7.05 0 9.24 +24.5Unisys UIS ... ... ...dd 13.90 6.90 672 12.05 +47.9Unit UNT ... ... 12 26.82 15.29 325 21.84 -.7UtdContl UAL ... ... 10 82.34 56.51 2269 69.59 +3.2sUtdMicro UMC .09e 3.2 ... 2.76 1.96 716 2.78 +16.3UPS B UPS 3.64 3.1 20 135.53 101.45 5890 116.12 -2.5UtdRentals URI ... ... 9 190.74 100.62 1261 159.57 -7.2USNatGas UNL ... ... ...q 10.28 8.54 24 9.52 +3.6US12MoOil USL ... ... ...q 25.74 15.45 70 23.95 +14.5USAntimny UAMY ... ... ... .46 .20 39 .30 -6.3US Bancrp USB 1.20 2.4 14 58.50 48.49 13752 49.99 -6.7sUS Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 932.27 +5.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 44 22.82 +1.1US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 56 27.96 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 8 25.34 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 439 21.63 +19.5US Cellular USM ... ... 47 41.82 32.06 151 35.92 -4.5US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 51 25.54 +1.2US Cellu 63 UZB 1.81 7.1 ... 26.95 24.46 13 25.64 -.3US Cell64 UZC 1.81 7.1 ... 27.50 24.55 27 25.46 -1.8USCmdtyFd USCI ... ... ...q 45.44 36.98 221 44.98 +5.8USDslHtOil UHN ... ... ...q 21.76 12.90 4 20.99 +8.5US GasFd UGA ... ... ...q 36.45 22.30 8 34.53 +8.4USCoppFd CPER ... ... ...q 21.26 16.00 19.55 -7.2USAgriFd USAG ... ... ...q 18.00 15.87 17.75 +7.5US NGas rs UNG ... ... ...q 27.92 20.40 4444 23.89 US OilFd USO ... ... ...q 14.74 8.65 24243 13.55 +12.8US ShrtOil DNO ... ... ...q 81.00 45.69 4 49.41 -13.0USSteel X .20 .5 21 47.64 19.75 17915 36.87 +4.8UtdTech UTX 2.80 2.2 22 139.24 109.10 3417 124.82 -2.2UtdhlthGp UNH 3.00 1.2 22 250.79 176.42 2963 241.51 +9.5UNITIL UTL 1.46 3.0 25 52.84 40.92 58 48.27 +5.8Univar n UNVR ... ... 51 31.95 25.79 665 27.27 -11.9UnvslCp UVV 3.00f 4.5 9 68.25 45.95 596 66.15 +26.0UnvHR UHT 2.64 4.2 36 84.90 53.00 43 62.17 -17.2UnivHlthS UHS .40 .3 15 128.15 95.26 1092 114.98 +1.4Univ Insur UVE .64a 1.8 12 36.85 15.08 171 35.65 +30.3UnvSecInst UUU ... ... ...dd 3.50 1.15 17 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 45 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 5108 38.81 -29.3Ur-Energy URG ... ... 69 .79 .50 240 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 666 1.50 -15.3UrbnEdg n UE .88 4.0 26 26.19 19.51 834 21.87 -14.2UrstdBid UBP 1.06f 5.9 18 18.92 15.36 1 17.87 +5.4UrsBidA UBA 1.08f 4.9 17 23.94 17.20 100 21.85 +.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 5 24.91 -5.2UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 5 23.20 -11.3V -VF Corp VFC 1.84 2.3 43 84.38 53.27 4187 81.16 +9.7VICI Pr n VICI ... ... ... 21.33 17.58 12948 19.37 -7.3VOC EnTr VOC .47e 8.5 12 6.66 3.15 50 5.52 -6.8VaalcoE EGY ... ... ... 2.66 .68 899 2.23 +219.9VailRsrt MTN 5.88 2.4 51 245.30 197.48 214 240.79 +13.3Vale SA VALE .29e 2.1 13 15.24 7.65 16176 13.60 +11.2ValeantPh VRX ... ... 6 24.43 10.94 3676 22.00 +5.9sValeroE VLO 3.20 2.6 32 123.03 61.59 5443 121.20 +31.9ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 94 40.99 -7.9Valhi VHI .08 1.2 58 9.24 2.13 246 6.43 +4.2Validus VR 1.52 2.2 15 67.85 41.15 644 67.76 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 25 25.40 -2.0Validus pfB VRpB ... ... ... 26.23 24.15 20 25.02 -2.3VlyNBcp VLY .44 3.5 22 13.38 10.61 1599 12.71 +13.3VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 6 26.47 -4.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 53 25.79 -2.5Valmont VMI 1.50 1.0 21 176.35 137.90 126 146.15 -11.9Valvoline n VVV .30 1.5 ... 25.63 19.86 1781 20.44 -18.4VanEMGold OUNZ ... ... ...q 13.44 11.93 17 12.79 -.5VanEGold GDX .06e .3 ...q 25.58 20.84 21950 22.34 -3.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 26.49 +.7VanE Grn n GRNB ... ... ... 27.50 25.87 1 26.02 -3.6VnEkSteel SLX .40e .8 ...q 51.92 35.06 111 47.83 +4.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.15 -5.1VanE Env EVX .53e .6 ...q 91.77 77.29 0 90.23 +3.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 23.18 112 23.21 -5.2VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 388 31.47 +.9VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.68 +4.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 40 24.40 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10993 21.11 -.5VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 21 16.75 +.9VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 68 19.18 -2.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 221 28.87 -3.6VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 19 24.56 -4.2VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 16 23.44 -2.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 19 25.35 -4.8VanE EmM EMAG .92 4.4 ...q 22.45 20.61 0 20.85 -4.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 171 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.58 14373 17.72 -6.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.88 -.5VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 184 17.21 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 14 19.90 -2.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 401 23.62 -1.9VnEkHiInInf YMLI 1.20 9.3 ...q 15.10 11.07 0 12.93 -3.7VanE GenDr GNRX ... ... ... 26.68 20.60 24.84 +2.2VanE OilR CRAK ... ... ...q 33.82 22.55 3 32.82 +6.9V IntMoat MOTI ... ... ...q 36.88 32.66 17 33.29 -2.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 5 50.28 +2.5VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.41 2 33.30 -3.8VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 27 31.47 +3.6VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 64 42.55 +.2VanE UncOG FRAK .06e .4 ...q 17.99 12.59 7 16.87 +7.7VnEkSemi SMH .58e .5 ...q 114.55 80.92 4331 107.19 +9.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 2 96.30 +5.4VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 42 62.38 +1.3VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 6099 27.15 +4.2VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 20 37.51 -8.5 VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 326 25.66 -14.7VEckChina PEK 1.41e 1.1 ...q 54.26 39.69 4 46.19 -4.3VnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 26 53.79 -20.7VanE Egyp EGPT ... ... ...q 40.97 26.30 21 35.72 +9.2VEckPoland PLND .29e 1.7 ...q 21.80 16.29 1 16.62 -15.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 8250 32.73 -4.1VanE Coal KOL .13 .8 ... 18.49 12.56 273 16.60 +3.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 256 16.69 -6.7VanEBrzSC BRF ... ... ...q 26.12 18.55 18 19.50 -16.8VanEIndo IDX .25e 1.1 ...q 26.90 20.82 12 22.76 -8.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 2 37.56 +1.2VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 3 24.35 -2.1VanE Gam BJK 1.07e 2.1 ...q 50.35 38.99 111 49.84 +6.8VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 1905 89.46 -5.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 457 81.15 -3.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 5818 78.30 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 4272 79.41 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 52 114.03 -5.8VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 125 117.94 +5.9VangMegV MGV 1.53e 2.0 ...q 81.59 68.89 72 74.94 -2.0VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 772 83.92 -2.0VangEMI VXF 1.13e 1.0 ...q 118.48 99.37 130 117.24 +4.9VangGrth VUG 1.38e .9 ...q 152.38 125.79 561 148.51 +5.6VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 2246 124.56 +1.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 377 156.71 +1.2sVangSmCp VB 1.63e 1.1 ...q 156.74 131.25 340 154.99 +4.9VangSCG VBK 1.19e .7 ...q 175.64 141.75 138 173.94 +8.1VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 211 135.81 +2.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1701 140.04 +2.0VangValu VTV 2.05e 2.0 ...q 113.46 95.86 1315 104.24 -2.0VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2378 248.79 +1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 182 109.92 -1.5VangMCGr VOT .82e .6 ...q 136.45 115.92 82 133.33 +4.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 5430 78.89 -4.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 636 101.88 -.1VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 193 119.45 +.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 3169 53.59 -2.0VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 14221 44.61 -2.8VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 125 72.39 -.7VangEur VGK 1.71e 3.0 ...q 63.60 54.60 8290 57.96 -2.0VangTEBd VTEB .28e ... ...q 52.07 50.36 2877 51.03 -1.2Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 64 145.53 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 36 106.23 -3.4VanSC600V VIOV 1.66e 1.2 ...q 142.04 114.49 18 140.24 +6.0VanSC600G VIOG 1.13e .7 ...q 162.36 128.05 17 160.30 +9.9VangSC600 VIOO 1.19e .8 ...q 152.65 121.82 41 150.74 +8.2VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 10 123.78 +1.7VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 13 138.75 +4.3VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 23 131.40 +2.7VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 8894 44.17 -1.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 60 165.23 +5.9VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 238 129.61 -11.3VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 390 104.96 +6.1VangFncl VFH .90e 1.3 ...q 75.48 59.13 441 69.11 -1.3VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.46 110 157.31 +2.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 199 139.88 -1.7VangInfT VGT 1.61e .9 ...q 186.36 139.43 368 183.01 +11.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 80 132.60 -3.0VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 277 114.21 -2.0VangTel VOX 3.14e 3.8 ...q 96.48 81.62 176 82.58 -9.4VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 95.23 1969 117.87 +6.0VectorGp VGR 1.60b 8.2 24 23.14 18.70 2025 19.40 -13.3sVectren VVC 1.80 2.5 28 70.76 57.48 1496 70.66 +8.7Vectrus VEC ... ... 15 41.48 25.17 77 32.07 +4.0VedantaLtd VEDL 1.20e 8.2 ... 21.99 14.29 955 14.70 -29.4VeevaSys VEEV ... ... 87 79.96 52.17 1576 77.36 +39.9VenatorM n VNTR ... ... ... 26.90 17.03 791 17.62 -20.3Ventas VTR 3.16 5.8 15 72.36 46.55 4300 54.66 -8.9VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 6 25.00 -.6Vereit VER .55 7.7 ...cc 8.75 6.52 16587 7.16 -8.1Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 18 25.30 -1.1VeriFone PAY ... ... 17 23.14 14.90 3313 22.74 +28.4Veritiv VRTV ... ... ...dd 45.50 20.35 46 33.25 +15.1VerizonCm VZ 2.36 5.0 6 54.77 42.80 27273 47.67 -9.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 40 25.88 -1.9VermilnE g VET 2.03 ... ... 40.59 29.91 247 35.07 -3.4Verso Cp VRS ... ... ... 21.12 3.45 561 20.23 +15.1Versum VSM .24f .6 ... 42.74 30.57 724 39.97 +5.6ViadCorp VVI .40 .8 26 61.85 44.65 64 52.90 -4.5Vicon VII ... ... ...dd .76 .30 25 .36 -10.8VictSCHiD CSB .60e ... ...q 45.62 39.13 3 44.95 +.8VinaConc VCO .66e 1.5 ... 47.99 30.76 4 42.50 +14.9sVinceHlg rs VNCE ... ... 3 10.96 3.20 54 11.22 +81.3Vipshop VIPS ... ... 10 19.14 7.79 9962 11.68 -.3VirnetX VHC ... ... ...dd 8.75 2.10 241 3.20 -13.5VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 22.19 -2.9ZweigTR ZTR .97 8.7 ...q 14.18 10.74 107 11.18 -16.6VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 52 14.07 -19.6Visa s V .84 .6 43 132.50 92.80 11086 130.72 +14.6VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1277 21.20 +2.2VishayPrc VPG ... ... 35 38.25 16.55 69 37.55 +49.3VistaGold VGZ ... ... ...dd .97 .60 189 .69 -.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 972 16.94 +16.3sVistraEn n VST ... ... ... 24.56 15.07 10159 24.53 +33.9VitaminSh VSI ... ... 5 12.05 2.95 499 5.10 +15.9VivintSolar VSLR ... ... 15 6.10 2.70 411 4.00 -1.2VMware VMW ... ... 69 165.00 85.45 2893 137.48 +9.7VoceraCm VCRA ... ... ...dd 32.23 22.43 289 27.02 -10.6tVolarisAv VLRS ... ... ... 16.00 5.16 328 5.17 -35.5VolitionRX VNRX ... ... ... 4.00 1.85 29 2.37 -19.4VoltInfoSci VISI ... ... ...dd 6.00 2.16 13 3.00 -21.1Vonage VG ... ... ...dd 11.94 6.28 1666 11.45 +12.6Vornado VNO 2.52 3.6 25 80.92 64.14 1619 69.71 -10.8Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 23 24.14 -4.4Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 100 23.03 -7.5Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 28 22.20 -11.6Voxeljet VJET ... ... ... 6.37 3.07 25 3.81 -16.6VoyaAsPcD IAE 1.02 10.1 ...q 11.38 10.04 36 10.07 -3.9VoyaEmHi IHD .92 10.6 ...q 9.86 8.42 100 8.64 -2.9VoyaFincl VOYA .04 .1 19 55.27 34.06 2266 51.94 +5.0VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 25 11.62 +1.7VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 288 7.24 -6.6VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 77 15.06 -10.6VoyaIntHD IID .83 12.2 ...q 7.94 6.69 42 6.80 -9.8VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 190 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 50 6.31 +.8VulcanM VMC 1.12 .9 27 141.20 108.17 1161 127.74 -.5W -W&T Off WTI .40 5.8 12 8.92 1.81 3801 6.85 +106.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.80 -1.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.40 -7.4WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 5 22.84 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.98 -2.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 25.73 -1.2WBI LCTV WBIF .22e .8 ...q 30.46 25.84 3 28.21 -2.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.24 -2.3WBI LCTS WBIL .04e .2 ...q 29.15 24.92 3 26.46 -3.6WBI PwFact WBIY ... ... ... 27.90 22.34 7 26.55 -.2WBITacRot WBIR ... ... ... 26.78 24.15 2 25.53 +.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 10 23.97 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 31 23.70 -5.0WEC Engy WEC 2.21 3.5 20 70.09 58.92 2134 63.15 -4.9WEX Inc WEX ... ... 34 184.34 100.17 494 175.81 +24.5WGL Hold WGL 2.06f 2.3 17 88.68 80.91 247 88.20 +2.7WNS Hldg WNS ... ... 28 51.62 31.47 197 51.14 +27.4WP Carey WPC 4.06f 6.0 18 72.41 59.23 393 67.21 -2.5WPP plc WPP 3.91e 4.7 ... 107.27 76.68 114 82.90 -8.5WPX Engy WPX ... ... ...dd 19.23 8.39 6732 18.21 +29.4WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 57 75.72 +22.4Wabash WNC .30 1.5 14 26.54 18.25 461 20.01 -7.8WABCO WBC ... ... 17 162.20 119.63 648 120.93 -15.7Wabtec WAB .48 .5 30 100.28 69.20 696 97.51 +19.7WaddellR WDR 1.00m 5.2 13 23.82 16.82 464 19.40 -13.2WageWrks WAGE ... ... 33 74.40 38.40 443 47.45 -23.5 WalMart WMT 2.08f 2.5 20 109.98 73.13 11463 82.54 -16.4WalkerDun WD ... ... 9 61.44 42.66 272 56.12 +18.1WarrMet n HCC .20 ... ... 28.25 7.40 938 27.17 +37.8WashPrGp WPG 1.00 13.8 20 9.79 5.40 3114 7.27 +2.1WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 12 22.83 -7.2WashPr pfI WPGpI 1.72 8.2 ... 25.99 19.11 23 20.91 -15.6WREIT WRE 1.20 4.2 28 33.96 24.92 637 28.68 -7.8WasteCon s WCN .56 ... 41 77.69 63.14 675 76.88 +8.4WsteMInc WM 1.85 2.2 18 89.73 72.24 3414 82.71 -4.2Waters WAT ... ... 29 220.20 171.32 819 192.62 -.3Watsco WSO 5.80f 3.2 34 192.94 140.58 175 184.02 +8.2WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 106 76.95 +1.3Wayfair W ... ... ...dd 100.14 55.33 1767 92.35 +15.0WeathfIntl WFT ... ... ...dd 4.77 2.07 9297 3.39 -18.7WebsterFn WBS 1.32f 2.1 22 66.64 44.04 532 64.10 +14.1WtWatch WTW ... ... 68 83.98 26.18 1346 75.32 +70.1WeinRlt WRI 1.58f 5.4 10 33.83 25.67 819 29.32 -10.8WeisMk WMK 1.20 2.2 26 54.94 31.26 93 54.53 +31.7Welbilt WBT ... ... ... 23.77 18.34 854 19.47 -17.2Wellcare WCG ... ... 26 232.04 162.25 337 221.67 +10.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 153 25.64 WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 7 1257.00 -4.0WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 48 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 35 24.63 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 44 24.73 -1.8WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 220 25.83 -4.3WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 35 25.68 -2.9WellsFargo WFC 1.56 2.9 12 66.31 49.27 17506 53.99 -11.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 105 24.98 -3.7WellsF pfX WFCpX ... ... ... 26.16 24.15 47 24.81 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 186 25.16 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 52 25.83 -3.7EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 112 5.68 -4.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 158 8.00 -4.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 77 12.77 -2.2WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 3 26.19 -1.1WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.35 -6.4Welltower WELL 1.68e 2.9 13 78.17 49.58 2166 57.65 -9.6Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 57 57.96 -3.2WescoAir WAIR ... ... ...dd 11.75 6.05 304 11.50 +55.4Wesco Intl WCC ... ... 18 69.35 48.95 371 59.35 -12.9WestPhrm WST .56 .6 40 103.36 80.02 558 93.00 -5.7sWestarEn WR 1.60 2.8 25 57.32 47.06 1834 56.70 +7.4WstnAlliB WAL ... ... 18 62.66 44.83 572 60.26 +6.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.47 -2.8WstACpLn TLI .87 8.4 ...q 11.54 10.26 12 10.41 -1.0WAstEMkt EMD .84 6.2 ...q 16.16 13.55 209 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 101 16.68 -7.3tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.20 123 9.18 -10.2WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 282 6.44 -7.6WAHiInOp HIO .43 8.9 ...q 5.21 4.74 366 4.76 -6.1WAstHYOp HYI 1.32 9.1 ...q 16.14 14.41 52 14.55 -3.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 23 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 20 8.71 -6.4WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 23 20.71 -9.4WAMgdMu MMU .78 6.1 ...q 14.60 12.56 76 12.70 -9.8WstAstMtg WMC 1.24e 11.7 8 10.95 8.54 273 10.57 +6.2WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 41 24.43 -1.0WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 33 21.18 +1.4WstAMunHi MHF .34 4.5 ...q 8.05 7.08 37 7.43 +.4WAMunPrt MNP .87 6.1 ...q 16.26 13.94 16 14.15 -7.1tWAstBdF WEA 1.08 8.6 ...q 14.40 12.51 48 12.55 -9.1WstAVari GFY .93 5.4 ...q 17.79 16.59 2 17.15 -1.3WAstInfSc WIA .38 3.4 ...q 12.10 11.10 44 11.37 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 91 11.14 -2.5WstC&G gs WRN ... ... ... 1.44 .71 92 .95 -5.9WstnGasEq WGP 2.19f 6.0 23 43.83 31.63 183 36.70 -1.2WstnGasPt WES 3.74f 7.2 42 57.15 40.44 417 51.67 +7.4WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 5190 19.89 +4.6WestlkChm WLK 1.59f 1.4 12 124.30 61.51 2608 115.73 +8.6WestlkCLP WLKP 1.55 6.6 16 25.65 21.10 83 23.25 -6.8WestmRs s WMLP .46m 22.5 ...dd 4.60 .98 47 2.05 -26.5WestpacBk WBK 1.52e 7.2 ... 26.38 21.03 456 21.14 -13.3WestRck WRK 1.72 2.9 17 71.55 53.97 1775 58.88 -6.9WestwdH WHG 2.72 4.7 12 71.00 53.51 32 58.03 -12.4Weyerhsr WY 1.28 3.4 33 37.89 30.95 6302 37.33 +5.9WheatPr g WPM .28e ... 28 22.72 18.32 1311 21.86 -1.2tWhrlpl WHR 4.60f 3.2 30 202.99 145.59 3158 144.75 -14.2WhtMtIns WTM 1.00 .1 61 914.35 786.23 24 902.08 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 598 12.24 -15.1WhitngPet rs WLL ... ... ...dd 54.04 15.88 5071 52.42 +98.0WidOpW n WOW ... ... ... 17.89 6.03 768 8.85 -16.3WidePoint WYY ... ... ...dd .73 .40 152 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 1162 26.86 +45.9WileyJA JW/A 1.20 1.8 22 68.70 50.83 124 67.80 +3.1WileyJB JW/B 1.20 1.8 22 68.28 51.04 0 67.92 +3.4WLyonHm WLH ... ... 12 32.95 18.85 335 23.85 -18.0WmsCos WMB 1.36 5.1 10 33.67 24.00 9731 26.86 -11.9WillmsPtrs WPZ 2.46f 6.2 47 44.06 32.74 2064 39.80 +2.6sWmsSon WSM 1.72f 3.1 16 56.38 42.68 2867 55.37 +7.1Winnbgo WGO .40 1.1 14 58.65 25.75 1029 36.25 -34.8Wipro s WIT .03e .7 ... 6.40 4.50 1441 4.60 -15.9WirelessT WTT ... ... ...dd 2.64 1.35 13 2.29 -5.8WT IntQua IQDG ... ... ... 32.75 27.93 8 30.63 -.2WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 1 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.18 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.72 -4.5WT EmMDv DVEM ... ... ... 36.70 29.65 3 32.74 -1.4WT G exMx XMX ... ... ... 31.68 26.80 29.85 +.7WT DyCEu DDEZ ... ... ... 33.88 29.43 0 30.76 -2.3WT DyInEq DDWM ... ... ... 32.00 28.25 15 29.91 -2.1WT DyInSm DDLS ... ... ... 34.74 30.07 1 32.67 -2.5WT DynCJp DDJP ... ... ... 31.29 27.19 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 0 26.16 +.3WT LgSEq DYLS ... ... ...q 34.53 29.20 10 33.14 +1.7WT EuLoc EZR ... ... ... 34.19 27.88 3 30.09 -3.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.20 WT GlSmC GSD ... ... ... 35.24 30.06 4 32.72 -1.1WTWkDUSE USWD ... ... ...q 34.04 29.17 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 33 48.76 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 41 31.23 +.4WT PutStr PUTW ... ... ... 30.04 26.65 18 29.38 +1.1WT EMexSt XSOE .77e 2.5 ...q 35.10 26.45 27 30.88 -3.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.98 -3.4WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 43 32.11 +1.3WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.31 -2.4WTFltRtTr USFR ... ... ...q 27.90 24.96 312 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 1169 65.26 +2.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.58 -2.5WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 12 35.79 -6.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 25.12 +.3WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.99 -1.5Wis US Mul USMF ... ... ... 29.45 24.68 1 28.70 +3.3GrnHCmdty GCC ... ... ...q 19.89 17.92 16 19.70 +2.5WT Diefa DWM .74e 1.4 ...q 59.63 51.45 21 54.56 -2.2WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 27 42.83 -3.5WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 9 86.34 -2.3WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 15 46.60 -3.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 81 69.09 -2.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 69.23 -5.0WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 11 43.01 -.9WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 12 49.28 -2.7WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 11 68.29 -1.0WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 42 75.38 -1.8WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.35 -1.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 37 80.11 -.4WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1311 55.52 -6.4WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 44 89.63 -2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 2 13.80 -5.8AAON AAON .32f 1.0 37 40.25 29.05 355 30.50 -16.9AC Immun n ACIU ... ... ... 13.91 6.03 38 10.48 -18.1ACI Wwde ACIW ... ... ...cc 26.37 20.23 633 24.15 +6.5ACM Rsc n ACMR ... ... ... 15.60 4.74 113 12.71 +142.1ACNB Cp ACNB .92f 2.9 17 32.10 24.45 7 31.50 +6.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 9424 18.82 -6.8AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 7 25.89 +.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.79 +.3ALJ Reg n ALJJ ... ... ... 3.78 1.60 12 1.63 -48.3AMAG Ph AMAG ... ... ...dd 24.93 11.93 645 24.45 +84.5AMC Net AMCX ... ... 11 67.44 46.89 754 57.17 +5.7ANGI Hme ANGI ... ... ... 15.77 10.24 820 15.06 +44.0ANI Ph h ANIP ... ... 26 74.70 42.23 53 63.29 -1.8ARC Grp ARCW ... ... ...dd 4.00 1.80 11 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 382 .56 -58.8ARMO Bi n ARMO ... ... ...dd 57.19 25.10 159 50.00 +68.1ASLAN n ASLN ... ... ... 9.51 5.08 259 8.26 +47.2ASML Hld ASML 1.71e .9 40 216.00 126.03 786 196.65 +13.1ASV Hld n ASV ... ... ... 10.80 6.22 1 6.45 -36.5ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 2 5.26 +13.9ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 85 53.83 -2.6AV Homes AVHI ... ... 5 20.50 14.65 128 18.35 +10.2AXT Inc AXTI ... ... 23 10.75 5.80 327 7.25 -16.7Abaxis ABAX .72f .9 70 83.98 43.66 442 82.80 +67.2AbeonaTh ABEO ... ... ...dd 22.75 4.55 882 17.70 +11.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 16.90 2.30 16 2.26 -48.6Abiomed ABMD ... ... ...cc 403.45 134.80 3653 381.14 +103.4Ablynx n ABLX ... ... ... 55.29 17.75 4 52.27 +109.2Aboro n ABP ... ... ... Abraxas AXAS ... ... 39 3.27 1.45 1565 2.70 +9.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 702 32.34 -10.7AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 77 3.85 -4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 850 40.19 +23.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 1333 18.10 -39.9Acasti g rs ACST ... ... ...dd 3.36 .60 85 .69 -26.7AccelrDiag AXDX ... ... ...dd 30.45 16.75 138 20.40 -22.1Acceleron XLRN ... ... ...dd 46.93 25.15 244 35.54 -16.3AccessNt ANCX .60 2.1 25 30.99 24.36 43 28.63 +2.8Accuray ARAY ... ... ...dd 6.15 3.60 290 4.40 +2.3AcelRx ACRX ... ... ...dd 5.75 1.55 630 3.40 +67.9AcerTh rs ACER ... ... ... 22.63 5.70 8 18.00 +30.0AcetoCorp ACET .04m 1.5 ...dd 17.10 2.22 953 2.64 -74.4Achaogen AKAO ... ... ...dd 25.22 9.83 673 12.40 +15.5AchvLfS rs ACHV ... ... ...dd 62.70 8.57 18 8.73 -35.0Achillion ACHN ... ... ...dd 5.66 2.58 988 3.39 +17.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 216 18.07 -26.7AcordaTh ACOR ... ... ...dd 29.60 13.60 555 26.25 +22.4ActivsBliz ATVI .34f .5 46 79.63 55.41 6004 70.91 +12.0Acxiom ACXM ... ... 57 32.93 18.60 484 29.29 +6.3AdamasPh ADMS ... ... ...dd 44.00 13.50 683 28.64 -15.5AdamisPh ADMP ... ... ...dd 6.45 2.35 278 4.30 -2.3Adaptim n ADAP ... ... ... 14.63 4.28 198 13.24 +98.2AddusHmC ADUS ... ... 47 58.30 30.95 117 57.25 +64.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 32 1.31 -10.9 AdestoTc n IOTS ... ... ...dd 9.95 4.00 115 9.10 +41.1AdmaBio ADMA ... ... ...dd 5.70 2.01 109 5.42 +68.8sAdobeSy ADBE ... ... 74 248.56 131.20 3824 249.28 +42.3Adomani n ADOM ... ... ... 18.31 .50 1097 1.53 -65.2tAdtran ADTN .36 2.6 38 25.10 14.15 423 13.95 -27.9AduroBio n ADRO ... ... ...dd 14.05 5.83 452 8.80 +17.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 77 11.09 +14.8AdvEnId AEIS ... ... 18 95.00 57.35 237 65.53 -2.9AdvMatls CDTI ... ... ...dd 3.25 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 46695 13.73 +33.6Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 332 1.82 -35.9AdverumBi ADVM ... ... ...dd 8.59 2.40 541 6.25 +78.6AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.45 -2.9Aegion AEGN ... ... 22 28.19 19.11 75 25.70 +1.1AegleaBio n AGLE ... ... ...dd 11.35 2.81 236 10.68 +97.4AehrTest h AEHR ... ... ... 4.82 2.12 98 2.60 -4.1Aemetis AMTX ... ... ...dd 3.12 .45 16 1.59 +189.1AeriePhm AERI ... ... ...dd 66.60 47.05 399 51.30 -14.1AeroViron AVAV ... ... 65 62.20 30.05 133 57.86 +3.0AEtern g rs AEZS ... ... ...dd 3.29 .89 856 2.37 +.4Aethlon rs AEMD ... ... ...dd 3.85 .79 34 1.25 +10.6AeviGeno GNMX ... ... ...dd 2.65 .98 149 1.60 +33.3AffimedNV AFMD ... ... ...dd 2.85 1.15 359 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 918 3.35 +2.8AgileThera AGRX ... ... ...dd 5.60 .53 462 .56 -79.2Agilysys AGYS ... ... ...dd 14.43 9.32 50 14.22 +15.8sAgiosPhm AGIO ... ... ...dd 92.18 45.96 707 93.50 +63.5AgroFresh AGFS ... ... 16 9.05 4.94 215 7.07 -4.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 10 5.16 -51.0Aimmune n AIMT ... ... ...dd 42.00 15.97 309 33.09 -12.5AirT Inc AIRT ... ... ...dd 34.83 14.40 0 31.75 +28.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 324 21.00 -9.2AirMedia AMCN ... ... ...dd 2.87 .61 54 .72 -37.4Airgain n AIRG ... ... 33 15.54 7.31 96 8.25 -8.2AkamaiT AKAM ... ... 69 78.28 44.65 2677 75.38 +15.9AkariTh rs AKTX ... ... ... 11.95 1.70 9 1.84 -57.5AkceaTh n AKCA ... ... ... 33.99 8.10 253 24.24 +39.6AkebiaTher AKBA ... ... ...dd 20.25 8.93 336 9.82 -34.0AkersBios AKER ... ... ...dd 1.82 .12 22878 .47 +253.7Akorn Inc AKRX ... ... 40 33.95 10.76 1783 13.97 -56.7Akoustis n AKTS ... ... ... 10.80 4.86 40 6.62 +6.3Alarm.cm n ALRM ... ... 45 49.49 31.68 510 44.43 +17.7AlaskCom ALSK ... ... 55 2.91 1.39 69 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 55 31.33 +22.4Alcentra ABDC .72 10.7 ...dd 13.76 5.90 100 6.70 -20.1AlderBioPh ALDR ... ... ...dd 20.00 8.60 2163 17.45 +52.4AldeyraTh ALDX ... ... ... 11.90 3.90 61 8.40 +23.5Alexion lf ALXN ... ... 44 149.34 96.84 1428 116.13 -2.9Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.40 +6.4sAlignTech ALGN ... ... ...cc 333.34 139.00 1419 331.95 +49.4AlimeraSci ALIM ... ... ...dd 1.65 .74 194 .78 -41.1Alkermes ALKS ... ... ...dd 71.22 41.15 652 47.20 -13.8AllgnceBc n ABTX ... ... 30 44.50 31.75 64 43.55 +15.7AllegiantT ALGT 2.80 1.9 12 181.45 111.54 167 151.35 -2.2AllenaPh n ALNA ... ... ... 17.56 6.13 78 14.34 +42.5AlliHold AHGP 2.99f 10.5 7 31.79 22.56 72 28.37 +5.9All MMA n AMMA ... ... ... 3.07 .31 1067 .37 -68.5 AllnceRes ARLP 2.06f 10.7 5 22.90 15.55 211 19.25 -2.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 20 2.45 +17.2AlliedMot AMOT .12f .2 47 49.57 22.78 78 48.36 +46.1Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.10 +16.0AllotComm ALLT ... ... ...dd 6.09 4.74 7 5.38 +.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1133 12.65 -13.1AlnylamP ALNY ... ... ...dd 153.99 62.96 739 99.47 -21.7AlphaOmg AOSL ... ... 21 20.40 12.92 109 15.53 -5.1Alphabet C GOOG ... ... 28 1186.89 894.79 3079 1084.99 +3.7Alphabet A GOOGL ... ... 33 1198.00 915.31 3961 1100.00 +4.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 25 3.83 +44.0AlpImmu n ALPN ... ... ...dd 12.87 2.15 12 8.98 -19.8AlpsRtSec n SWIN ... ... ... 31.58 26.65 2 31.19 +4.8tAltaMesa n AMR ... ... ...dd 10.79 6.69 1767 6.72 -32.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 80.56 49.97 3128 77.16 +10.5Altair A n ALTR ... ... ...dd 37.19 16.55 167 35.19 +47.1Altimm rs ALT ... ... ...dd 4.46 .41 1716 .61 -69.3Altisrce n ASPS ... ... 2 31.49 19.28 254 29.38 +4.9AltraIndlM AIMC .68 1.6 24 53.70 38.80 73 41.35 -18.0AmTrstFn AFSI .34 2.5 13 16.37 8.80 1864 13.36 +32.7Amarin AMRN ... ... ... 4.60 2.66 1392 3.31 -17.5Amazon AMZN ... ... ...cc 1638.10 927.00 3153 1629.62 +39.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 263 18.53 +16.0Ambarella AMBA ... ... 25 66.23 40.06 698 48.86 -16.8Amdocs DOX 1.00 1.5 18 71.72 61.00 895 67.46 +3.0Amedica rs AMDA ... ... ... 6.94 1.02 143 1.11 -66.1Amedisys AMED ... ... 44 77.65 45.60 264 76.35 +44.8tAMERCO UHAL 2.50e ... 17 400.99 326.30 432 322.94 -14.5AmeriHld n AMRH ... ... ... 13.50 .70 29 .78 -74.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.75 40 6.40 +5.8AmCarM CRMT ... ... 13 66.20 33.05 49 62.40 +39.8AmAirlines AAL .40 .9 7 59.08 40.65 8534 43.54 -16.3ACapSenF ACSF 1.16 9.4 6 13.40 10.35 73 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 81 .73 -51.3AmerNtl AMNB 1.00 2.5 18 43.00 34.60 14 39.70 +3.7AmNatIns ANAT 3.28 2.8 22 134.03 110.43 137 119.00 -7.2AmOutBr AOBC ... ... 8 24.49 8.32 852 12.59 -1.9AmPubEd APEI ... ... 36 45.75 17.40 130 42.60 +70.1AmRailcar ARII 1.60 3.9 5 42.52 34.29 56 40.67 -2.3AmrRvr AMRB .20 1.3 30 16.49 12.21 4 15.80 +3.7ASoft lf AMSWA .44 3.3 25 13.79 9.00 83 13.17 +13.2AmSupr rs AMSC ... ... ...dd 7.15 2.89 196 6.96 +91.7AWoodmk AMWD ... ... 29 148.44 78.75 311 103.10 -20.8AmerisBc ABCB .40 .7 21 59.05 41.05 453 55.70 +15.6Amerisafe AMSF .88 1.5 23 67.82 51.20 69 59.65 -3.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 18 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 12 30.25 +8.6Amgen AMGN 5.28 2.9 16 201.23 153.56 5231 179.62 +3.3AmicusTh FOLD ... ... ... 17.40 7.46 2258 16.90 +17.4AmkorTch AMKR ... ... 8 12.35 8.19 1028 9.10 -9.5Amphastar AMPH ... ... ... 20.45 14.40 325 15.80 -17.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 40

AmpOnRt ef IBUY ... ... ... 47.99 32.87 36 47.29 +15.7AmtechSys ASYS ... ... ... 15.45 6.76 750 9.86 -2.1Amyris rs AMRS ... ... ...dd 7.30 1.86 573 5.17 +37.9sAnalogDev ADI 1.92 2.0 34 98.38 76.07 5073 97.18 +9.2Anlogic ALOG .40 .5 ...dd 101.80 66.00 203 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 395 77.80 -22.8Anavex rs AVXL ... ... ...dd 6.27 1.85 283 2.75 -14.6AnchBcWA ANCB ... ... 18 25.55 23.70 25.55 +3.0Andersons ANDE .66 2.0 ...dd 38.05 29.60 151 32.30 +3.7AngioDyn ANGO ... ... ... 21.19 14.97 153 21.03 +26.5AnikaTh ANIK ... ... 19 69.81 30.91 111 40.66 -24.6Ansys ANSS ... ... 50 173.20 119.20 958 162.80 +10.3AntaresP ATRS ... ... ...dd 4.09 1.58 1188 2.61 +31.2AntherP rs ANTH ... ... ... 2.97 .21 310 .24 -85.7Apellis n APLS ... ... ... 32.00 12.45 553 20.41 -5.9ApogeeE APOG .63 1.4 16 59.76 37.24 168 43.65 -4.5ApollEnd rs APEN ... ... ... 8.50 3.55 1 6.85 +22.3ApolloInv AINV .60 10.5 ... 6.48 5.18 753 5.69 +.5ApolMed n AMEH ... ... ... 30.00 10.00 46 13.82 -42.4AppFolio n APPF ... ... ...cc 59.40 28.30 128 59.20 +42.7Appian A n APPN ... ... ... 43.26 16.78 330 31.89 +1.3Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 27416 186.87 +10.4ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .78 -25.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 20 1.49 -6.3AppGenTc AGTC ... ... ...dd 6.05 3.25 237 4.50 +25.0ApldMatl AMAT .80f 1.6 15 62.40 40.79 16451 50.78 -.7ApldOptoel AAOI ... ... 17 103.41 22.54 4883 46.77 +23.7Approach AREX ... ... 13 4.21 2.19 336 3.01 +1.7Apptio n APTI ... ... ... 33.28 15.69 724 33.03 +40.4ApricusB rs APRI ... ... ...dd 3.34 .25 157 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.15 88 5.56 +31.1AptoseB g APTO ... ... ... 3.97 1.00 859 3.55 +58.5AquaMetal h AQMS ... ... ...dd 13.85 1.42 246 3.47 +62.9AquaB Tc n AQB ... ... ... 9.99 2.25 13 3.01 -14.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 141 14.34 +21.9ArQule ARQL ... ... ...dd 5.29 .94 1976 4.85 +193.9Aradigm h ARDM ... ... ...dd 7.35 1.03 42 1.39 -79.3AralezPh ARLZ ... ... ...dd 2.98 .36 836 .41 -70.8AratanaTh PETX ... ... ...dd 7.67 3.67 250 5.10 -3.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 130 5.85 +15.8ArcBest ARCB .32 .7 16 49.85 18.45 348 47.45 +32.7ArcadB rsn RKDA ... ... ... 66.56 3.60 271 11.49 +108.9ArchCap ACGL ... ... 23 102.60 77.12 1257 78.45 -13.6ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 37 24.32 -4.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 33 23.85 -5.1ArchrkPtrs APLP 1.14 7.5 ...cc 16.40 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 16 3.07 -23.4ArcturusT rs ARCT ... ... ... 15.19 4.78 255 5.92 -25.5Ardelyx ARDX ... ... ... 8.65 3.75 392 3.98 -39.8ArenaPh rs ARNA ... ... ...dd 47.64 12.20 660 45.72 +34.6sAresCap ARCC 1.52 9.0 9 16.87 15.03 2098 16.88 +7.4Argenx n ARGX ... ... ... 99.99 19.00 47 95.50 +51.3ArkRst ARKR 1.00 3.8 98 29.49 21.75 3 26.49 -2.0Arotech ARTX ... ... 27 4.35 2.70 63 3.80 +7.0ArrayBio ARRY ... ... ...dd 18.78 7.15 2063 16.35 +27.7ArrisIntl ARRS ... ... 29 30.38 22.60 1373 25.28 -1.6ArrowFn AROW 1.00b 2.7 17 38.60 29.81 12 37.40 +10.2ArrCountR n DWCR ... ... ... 33.04 28.97 29.27 -3.1ArwDWATc DWAT .09e .8 ...q 12.50 10.71 11.87 +2.0sArrowPhm ARWR ... ... ...dd 11.00 1.42 3022 10.72 +191.3Arsanis n ASNS ... ... 18 28.69 10.40 33 17.22 +35.0ArtesRes ARTNA .95f 2.4 27 43.22 32.00 29 39.00 +1.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 5 2.75 -7.8AscenaRtl ASNA ... ... ...dd 3.55 1.67 2598 3.26 +38.7Ascendis n ASND ... ... ... 76.29 21.95 264 72.02 +79.8tAscentCap ASCMA ... ... ... 17.84 2.06 63 1.96 -82.9AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 28 7.50 -15.9AspenTech AZPN ... ... 39 95.89 53.51 299 93.26 +40.9AssembBio ASMB ... ... ...dd 67.36 18.60 183 42.29 -6.5AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 1 3.65 +6.0Astec ASTE .40 .7 33 64.80 45.70 78 58.51 AstroNova ALOT .28 1.5 39 19.90 11.00 6 18.90 +36.5Astronics ATRO ... ... 61 49.45 23.95 49 35.20 -15.1Astrotch rs ASTC ... ... ... 6.60 1.72 39 1.95 -41.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 191 17.53 +24.2AtaraBioth ATRA ... ... ...dd 54.45 11.80 433 49.80 +175.1athenahlth ATHN ... ... 96 158.66 111.61 603 150.47 +13.1Athenex n ATNX ... ... ... 20.79 11.21 471 16.02 +.8Athersys ATHX ... ... ...dd 2.63 1.29 520 2.44 +34.8AtlAcq n ATAC ... ... ... 15.00 9.75 10.10 +2.4AtlAcq un ATACU ... ... ... 11.00 9.56 1 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 0 .54 -10.0AtlanAmer AAME .02 .7 ...dd 4.00 2.56 3 2.95 -13.2sAtlCapBc n ACBI ... ... 35 21.25 15.20 103 21.00 +19.3AtlanticaYd AY 1.18e 6.2 ... 25.99 18.00 144 19.11 -9.9Atlanticus ATLC ... ... ... 2.76 1.52 3 1.75 -27.1AtlasAir AAWW ... ... 7 70.85 47.80 172 68.15 +16.2AtlasFin AFH ... ... ...dd 21.50 9.90 123 10.75 -47.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 25.00 -4.0Atlassian n TEAM ... ... ...dd 66.00 32.58 1466 63.79 +40.1Atomera n ATOM ... ... ...dd 8.00 2.45 81 6.01 +38.8AtriCure ATRC ... ... ...dd 25.18 14.88 142 23.71 +30.0Atrion ATRI 4.80 .8 45 694.00 516.85 6 590.00 -6.4AttisInd hn ATIS ... ... ... 3.63 .40 6935 .52 -51.1AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.79 6.25 252 11.66 +67.0aTyrPhm n LIFE ... ... ... 6.50 .80 278 .90 -74.2AubNB AUBN .96 2.2 20 48.95 33.22 5 43.75 +12.5Audentes n BOLD ... ... ...dd 42.61 13.90 356 37.90 +21.3AudCodes AUDC ... ... 19 8.43 5.87 31 7.23 -1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 243 5.83 +28.7AutoWeb AUTO ... ... 10 14.30 2.88 109 3.63 -59.7Autodesk ADSK ... ... ...dd 141.26 99.22 2727 129.10 +23.2AutoData ADP 2.76f 2.1 35 132.05 98.50 3311 130.02 +10.9AvadelPh AVDL ... ... 11 11.93 6.17 348 6.98 -14.9AveThera n ATXI ... ... ... 8.58 3.28 6 4.05 +11.9AVEO Ph h AVEO ... ... ...dd 4.24 .63 853 2.21 -20.8AviatNet rs AVNW ... ... ...dd 19.97 12.90 8 17.82 +17.5AvidBios rs CDMO ... ... ... 5.78 2.24 458 3.10 -20.1AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 136 5.10 -5.4Avingr nrs AVGR ... ... ...dd 38.24 .95 1359 1.79 -75.5AvisBudg CAR ... ... 13 50.88 20.71 1467 38.99 -11.1AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.00 +.8Avnet AVT .76 2.0 9 44.85 35.67 1667 38.12 -3.8Aware AWRE ... ... 36 5.40 3.70 4 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 354 21.25 -26.0sAxoGen AXGN ... ... ...dd 46.90 14.25 677 49.10 +73.5AxonEntpr AAXN ... ... ...cc 64.94 20.57 997 63.68 +140.3Axovant n AXON ... ... ...dd 27.98 1.02 3241 1.69 -67.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 54 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .31 385 .34 -84.7AzurRx n AZRX ... ... ... 5.25 2.25 40 2.43 -33.2B -:tB Comm BCOM 3.58e ... ... 21.50 10.03 0 10.04 -45.4BRileyFn RILY .49e 2.3 22 22.00 14.30 216 21.20 +17.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 4 25.46 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 51 24.72 -2.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 22 25.51 +1.7BCB Bc BCBP .56 3.6 16 16.10 12.05 18 15.60 +7.6BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6tBGC Ptrs BGCP .72 6.3 ...cc 16.97 11.45 4278 11.46 -24.2BIO-key n BKYI ... ... ... 3.67 1.20 18 2.15 +21.5BJsRest BJRI .44 .8 23 57.65 28.00 309 56.00 +53.8BldrsAsia ADRA .72e 2.1 ...q 37.70 30.41 1 34.21 -1.0BldrsDev ADRD .72e 3.2 ...q 25.31 21.63 6 22.79 -3.1BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 2 42.53 -1.4BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 4 22.19 -3.1BMC Stock BMCH ... ... 22 25.70 17.10 360 20.35 -19.6BOK BOKF 1.80 1.8 18 107.00 77.10 185 100.95 +9.3BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 6 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 132 2.50 +14.1sBSB Bcp BLMT ... ... 22 33.85 27.25 8 33.85 +15.7Baidu BIDU ... ... 9 284.22 173.52 4396 242.56 +3.6Balchem BCPC .42f .4 44 98.98 70.23 101 96.43 +19.6BaldwLy BWINA 1.12 4.8 53 24.76 21.31 23.10 -4.7BaldLyB BWINB 1.12 4.8 53 25.35 21.20 18 23.30 -2.7BallardPw BLDP ... ... ...dd 5.94 2.63 427 2.97 -32.7BncFstOK s BANF .84 1.4 21 61.65 46.35 62 59.75 +16.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 5 15.02 +1.8BncpBnk lf TBBK ... ... ...dd 12.00 6.02 165 11.32 +14.6sBandwith n BAND ... ... 31 37.42 18.05 527 37.31 +61.4BkCmcCA BOCH .12 1.0 17 12.40 9.90 44 11.90 +3.5BankMarin BMRC 1.24 1.6 22 79.65 59.05 71 77.50 +14.0BkMont36 n BMLP 3.50e 6.9 ... 53.32 43.00 50.55 +5.9BkPrince n BPRN ... ... ... 34.95 29.43 8 32.84 -4.4BankSC BKSC .60 3.0 19 22.50 15.77 0 19.80 +12.8BkofJames BOTJ .24 1.6 15 17.30 13.87 3 15.10 +1.1BkOzarks OZRK .78f 1.6 15 53.70 40.15 633 47.54 -1.9BankFncl BFIN .36f 2.0 27 18.23 13.97 36 17.81 +16.1BankwellF BWFG .48 1.5 15 37.95 29.90 5 30.99 -9.8Banner Cp BANR 1.40f 2.3 20 62.75 52.07 217 59.95 +8.8sBaozun n BZUN ... ... ...cc 60.00 19.01 2452 61.31 +94.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 19.50 +19.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 59 22.14 +21.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 58.48 -3.3BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.70 +3.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 0 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 1 37.62 +7.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 25.75 +17.2BarHilc 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 1.2 36 90.25 44.52 94 86.22 +33.7BassettF BSET .44 1.6 24 41.30 27.48 22 27.65 -26.5BayCom n BCML ... ... ... 24.62 22.50 23 24.00 +3.9BeacnRfg BECN ... ... 21 66.48 38.71 2056 41.90 -34.3BeasleyB BBGI .20f 1.8 4 14.40 8.55 5 11.30 -15.7BedBath BBBY .64f 3.5 6 37.49 16.52 3722 18.16 -17.4BeiGene n BGNE ... ... ...dd 202.88 36.51 183 200.12 +104.8BelFuse A BELFA .24 1.2 20 29.90 15.24 19.24 -11.8BelFuseB BELFB .28 1.5 19 33.45 17.10 21 19.30 -23.3Belleroph n BLPH ... ... ...dd 2.74 1.00 361 2.21 -14.3BellicumP BLCM ... ... ...dd 14.49 5.02 508 8.08 -3.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 203 16.35 -.6Benetfoc BNFT ... ... ...dd 37.10 21.75 393 33.55 +24.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 14 2.65 -10.5Beyondsp n BYSI ... ... ... 48.49 19.55 14 26.69 -8.2Big 5Sprt BGFV .60 7.3 8 14.55 5.05 320 8.20 +7.9BigRockP n BRPA ... ... ...dd 10.93 9.58 51 9.87 +2.0BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 3 10.65 +4.1sBilibili n BILI ... ... 58 16.88 9.62 10137 16.23 +44.4BioTechne TECH 1.28 .9 50 154.56 109.12 252 150.32 +16.0BioDlvry lf BDSI ... ... ...dd 3.60 1.70 827 2.55 -13.6BioHiTch n BHTG ... ... ...dd 4.55 2.68 17 3.44 -24.4sBioLifeSol BLFS ... ... ...dd 10.51 2.13 407 10.71 +78.5BioLneRx h BLRX ... ... ... 1.34 .78 229 .93 -15.0BioXcelT n BTAI ... ... ...dd 11.94 6.76 32 10.99 -.4BioanlySys BASI ... ... 32 2.95 1.37 6 1.60 -34.7Bioblast rs ORPN ... ... ... 5.99 1.81 43 2.19 -4.2Biocept rs BIOC ... ... ...dd 1.64 .17 1611 .22 -68.7sBiocryst BCRX ... ... ...dd 6.62 3.95 1126 6.43 +31.0Biofront n BFRA ... ... 30 17.98 11.25 4 13.16 +8.0Biogen BIIB ... ... 18 370.57 244.28 2073 293.96 -7.7BioMarin BMRN ... ... ...dd 100.03 75.81 1230 90.34 +1.3Biomeri n BMRA ... ... ... 9.32 2.30 31 4.07 +8.8BiondVax n BVXV ... ... ... 10.75 4.60 10 6.41 +19.6BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.72 300 2.65 -8.9BioSpecif BSTC ... ... 26 53.96 38.05 49 43.26 -.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 74 2.57 +45.4BioTelem BEAT ... ... ...cc 43.10 23.30 198 42.25 +41.3BisnCap 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 1.80 182 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.78 9.52 1 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 3 10.24 +1.0BlackLin n BL ... ... ... 45.19 28.79 427 41.62 +26.9BlkRkCap BKCC .72 11.5 89 7.88 5.48 341 6.24 +.2Blckbaud BLKB .48 .5 65 116.07 81.64 221 97.47 +3.2BlkhwkNet HAWK ... ... ...cc 47.00 32.60 698 45.00 +26.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 1373 7.30 +134.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1833 21.22 -.6Blucora BCOR ... ... ...cc 39.10 19.05 520 37.95 +71.7BlueBird BLBD ... ... 8 24.99 15.66 190 18.75 -5.8BlueHBcp BHBK .60a 2.9 26 22.05 17.35 43 20.40 +1.5BluebBio BLUE ... ... ...dd 236.17 74.45 699 179.05 +.5BlueknEP BKEP .58 15.7 ... 7.00 3.30 278 3.70 -27.5tBluekn pf BKEPP .72 11.3 ... 8.09 6.34 245 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 350 84.08 +11.5BofI Hld s BOFI ... ... 19 43.50 21.60 374 41.21 +37.8BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.70 -.5Boingo WIFI ... ... ...dd 28.34 14.33 1099 21.51 -4.4Bojangles n BOJA ... ... 8 17.80 11.35 148 14.80 +25.4BonsoElec BNSO ... ... ... 4.10 1.96 1 3.19 +30.2BookingHl BKNG ... ... 29 2228.99 1630.56 352 2108.92 +21.4BorqsTch BRQS ... ... 98 10.50 4.00 10 5.85 +7.3BosOma n BOMN ... ... ... 35.49 12.15 120 24.00 -25.9BostPrv BPFH .48 2.8 19 17.25 13.95 411 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 4 24.98 -2.6BttmlnT EPAY ... ... 65 49.31 23.62 518 47.56 +37.1Boxlight n BOXL ... ... ...dd 17.40 3.00 1682 7.48 +29.2Brainstorm BCLI ... ... ...dd 5.30 2.88 570 5.00 +27.6BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.25 39 1.38 -43.2BridgBcs n BWB ... ... ... 13.87 12.60 63 12.86 +1.9BridgfdFds BRID ... ... 15 21.55 11.05 15.10 +20.3Brightcove BCOV ... ... ...dd 10.65 5.95 137 10.25 +44.4tBrghtFn n BHF ... ... ... 70.00 46.30 1796 47.11 -19.7BroadcInc AVGO 7.00 2.8 ...cc 285.68 221.98 3464 252.07 -1.9BroadVis BVSN ... ... ...dd 4.50 1.77 10 1.85 -48.6BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.14 -9.3BroadwdE BWEN ... ... ...dd 5.70 2.10 17 2.56 -5.9BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 250 19.87 -10.3sBrklneB BRKL .40f 2.2 21 18.30 13.60 391 18.20 +15.9BrooksAuto BRKS .40 1.2 36 34.77 21.61 811 32.68 +37.0BrukerCp BRKR .16 .5 28 36.53 26.76 852 30.27 -11.8BrynMawr BMTC .88 1.9 29 47.65 38.75 51 46.95 +6.2Bsquare BSQR ... ... ...dd 5.84 2.90 6 3.30 -29.0BldrFstSrc BLDR ... ... 19 23.28 13.33 939 19.58 -10.1BusinFst n BFST .08p ... 81 30.00 23.10 45 23.42 -7.3C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 4 60.40 +4.1CA Inc CA 1.02 2.9 16 37.25 30.45 3830 35.74 +7.4CAS Med CASM ... ... ...dd 1.70 .59 11 1.60 +107.8CASI Phr h CASI ... ... ...dd 8.42 .91 410 6.18 +90.2CB FnSvcs CBFV .88 2.5 23 35.00 25.10 12 34.85 +16.2CBAK Eng CBAK ... ... ... 2.35 1.20 18 1.20 -18.6CBOE Glb CBOE 1.08 1.1 39 138.54 85.86 2185 97.56 -21.7CBTX Inc n CBTX .20 .7 ... 30.87 27.00 34 29.61 -.2CDK Globl CDK .60 .9 26 76.04 59.33 1106 64.35 -9.7CDW Corp CDW .84 1.0 28 81.97 58.57 1364 80.05 +15.2CEVA Inc CEVA ... ... 25 51.80 27.35 102 33.70 -27.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1295 87.00 -2.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 75 2.95 -14.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 29.80 -1.1CHS pfB CHSCO 1.97 7.0 ... 29.86 27.78 22 28.17 -2.3CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 8 27.20 -.6CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 12 26.51 +.2CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 22 27.73 -1.5CIM CmTr CMCT .50a 3.4 40 20.45 11.75 1 14.90 -22.0CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.76 61 5.14 -6.7CM Finan CMFN 1.00 10.5 7 10.80 7.40 56 9.55 +17.2CM SevSt n CMSS ... ... ... 9.87 9.59 22 9.82 +1.8CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 154 10.20 +2.4CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 36 171.71 116.55 3656 162.90 +11.5CNBFnPA CCNE .66 2.2 17 31.46 20.91 15 30.39 +15.8CPI Crd rs PMTS ... ... ... 18.50 2.23 11 2.66 -27.5CPS Tech CPSH ... ... 35 2.20 1.04 27 1.76 +6.0CRA Intl CRAI .68 1.3 29 58.74 32.86 30 54.10 +20.4CRISPR n CRSP ... ... ... 73.90 13.50 4956 68.91 +193.5CSG Sys CSGS .84 2.0 26 48.82 37.21 245 41.38 -5.6CSI Comp CCLP .75 12.7 ...dd 8.05 4.12 103 5.89 +7.7CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.60 -39.3CSW Ind n CSWI ... ... 34 50.00 34.85 47 48.60 +5.8CSX CSX .88 1.4 10 65.93 47.99 6673 64.65 +17.5CTI BioP rs CTIC ... ... ...dd 4.99 2.45 216 4.30 +60.4CTI Inds CTIB ... ... ... 6.12 3.25 9 4.37 +7.4CUI Glbl CUI ... ... ...dd 4.35 2.44 63 2.78 +1.1CVB Fncl CVBF .56 2.4 22 25.49 19.58 272 23.19 -1.6CVD Eqp CVV ... ... 18 13.50 6.85 7 7.15 -38.5CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 98 113.17 +20.3Cadence CDNS ... ... 53 46.00 32.85 4267 42.45 +1.5Cadiz h CDZI ... ... ...dd 15.65 9.65 418 12.95 -9.1CaesarStne CSTE .29e ... 33 38.45 12.50 634 15.65 -28.9CaesarsEnt CZR ... ... ...dd 14.50 10.48 13798 12.15 -4.0CafePress PRSS ... ... ...dd 2.69 1.26 1 1.40 -24.1Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 238 48.05 +8.1Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 3.98 +13.4CalaCvHi CHY 1.20 9.7 ...q 12.42 10.60 119 12.33 +4.1CalaCvOp CHI 1.14 9.8 ...q 11.75 10.01 167 11.62 +3.8sCalaCv&Inc CCD 2.00 9.4 ...q 21.44 18.15 65 21.30 +6.1CalaGDyIn CHW .84 9.3 ...q 9.87 8.28 169 9.03 -.6CalaGTR CGO 1.20 8.7 ...q 16.34 12.36 20 13.77 -8.6CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 296 12.46 +3.1CalAmp CAMP ... ... 46 25.45 17.52 198 21.22 -1.0CalavoGr h CVGW .95f 1.1 37 98.85 65.75 139 88.00 +4.3Calithera CALA ... ... ...dd 20.05 4.85 441 5.15 -38.3CalumetSp CLMT ... ... ...dd 9.95 3.80 517 7.90 +2.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 93 18.87 -14.3CambLrn ABCD 1.36 13.6 32 13.77 4.67 201 10.01 +76.2CambrBc n CATC 1.92 2.3 ... 90.95 70.00 6 84.49 +5.9CamdnN s CAC 1.00f 2.2 23 47.41 37.10 28 45.72 +8.5Camtek h CAMT .56 6.9 13 8.60 4.17 57 8.07 +41.1CdnSolar CSIQ ... ... 6 19.09 12.24 594 16.61 -1.5CancerGen CGIX ... ... ...dd 4.35 .82 58 .96 -48.1CantbryPk CPHC .28f 1.7 25 17.72 10.40 2 16.25 CpStarFn n CSTR ... ... 58 22.22 16.00 11 20.25 -2.5CapellaEd CPLA 1.72 1.8 27 98.20 65.15 50 94.95 +22.7CapCtyBk CCBG .28 1.2 22 26.50 18.37 29 22.54 -1.7CapProd CPLP .32 10.4 17 4.00 2.98 313 3.07 -8.6CapSwst CSWC .99e 5.8 18 18.00 14.85 13 17.00 +2.7CapitalaF CPTA 1.00 11.9 ...cc 13.75 6.88 130 8.42 +15.7Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 4 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 12.19 276 13.14 -2.0Capricor CAPR ... ... ...dd 4.25 .63 97 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 474 1.58 +105.2CarGurus n CARG ... ... ...cc 40.60 25.85 953 33.16 +10.6CaraThera CARA ... ... ...dd 28.50 11.11 990 15.64 +27.8CarbBlk n CBLK ... ... ... 25.84 22.56 570 23.51 -1.8Carbonite CARB ... ... ...cc 39.45 18.30 706 38.80 +54.6CardiovSys CSII ... ... ... 33.11 20.58 259 30.10 +27.1Cardlytc n CDLX ... ... ...dd 22.57 11.10 89 20.42 +52.7Cardtronic CATM ... ... 12 34.90 15.80 668 25.66 +38.6CareTrust CTRE .82f 5.0 32 19.86 12.73 588 16.49 -1.6sCareDx h CDNA ... ... ...dd 12.50 .98 909 13.24 +80.4CareerEd CECO .30f 1.9 ...dd 15.72 8.10 309 15.39 +27.4CarlyleGp CG 1.41e 6.4 9 25.90 17.15 408 21.90 -4.4tCarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 21 23.42 -7.7sCaroFin s CARO .24 .5 24 43.73 29.67 87 43.77 +17.8CarolTrBk CART ... ... 30 10.00 6.91 8 8.10 -15.2Carrizo CRZO ... ... 26 28.72 11.10 2094 25.26 +18.7CarrolsRst TAST ... ... 17 13.58 9.90 149 12.80 +5.3CarverBc lf CARV ... ... 58 11.94 2.01 23 5.82 +100.1CasaSys n CASA ... ... ...cc 34.21 13.25 557 19.21 +8.2CasellaW CWST ... ... ...dd 27.50 13.49 181 23.58 +2.4Caseys CASY 1.04 1.1 24 128.51 95.18 578 96.80 -13.5CassInfo CASS 1.04f 1.7 30 65.00 53.23 52 62.17 +6.8Catabasis n CATB ... ... ... 3.78 1.09 155 1.74 +16.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 182 24.68 +80.9CatalystPh CPRX ... ... ...dd 4.51 2.09 1330 3.84 -1.8Catasys n CATS ... ... ... 7.40 3.30 60 6.79 +81.1CathayGen CATY .96 2.3 19 45.59 34.00 331 42.19 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 206.00 107.05 83 207.60 +36.0Cavium CAVM ... ... ...dd 92.66 56.96 1314 83.61 -.3CecoEnv CECE .30 5.3 ... 10.69 4.00 143 5.71 +11.3Celcuity n CELC ... ... ... 22.73 11.10 24 18.98 +.2Celgene CELG ... ... 24 147.17 74.13 8432 78.68 -24.6Celgene rt CELGZ ... ... ... 1.61 .11 18 .37 -61.5tCelldexTh CLDX ... ... ...dd 3.26 .62 5825 .58 -79.6CellectBio n APOP ... ... ... 13.50 6.12 47 7.40 +5.7CellectB 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 95 .95 -30.4Cellectis n CLLS ... ... ...dd 38.85 21.25 90 29.94 +2.7CallularBio CBMG ... ... ...dd 22.75 6.00 27 17.00 +51.1Celsion rs CLSN ... ... ...dd 6.06 1.24 97 2.62 -2.2CelsiusH n CELH ... ... ... 7.00 3.42 94 4.61 -12.2Celyad n CYAD ... ... ... 64.75 25.55 46 29.98 -30.4Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.80 1.90 17 2.22 -12.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 5.03 -.5CntRsDvA CDEV ... ... ... 22.14 14.10 3755 17.60 -11.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 955 30.75 +19.5CEurMed CETV ... ... ...dd 5.20 3.70 135 3.80 -18.3CentrlFedl CFBK ... ... 27 2.75 1.95 3 2.42 -11.9CentGard lf CENT ... ... 22 43.30 29.51 135 40.83 +4.9CenGrdA lf CENTA ... ... ... 41.34 28.52 232 38.01 +.8CntlVyCm CVCY .28 1.3 17 23.28 18.05 8 21.46 +6.3CentAl CENX ... ... 27 24.77 12.94 3077 17.72 -9.8CntyBcMA CNBKA .48 .6 ... 89.40 58.58 3 79.90 +2.1CentCas CNTY ... ... 39 9.85 6.28 162 8.49 -7.0sCeragonN CRNT ... ... ... 3.35 1.64 961 3.45 +74.2Cerecor n CERC ... ... ...dd 5.74 .42 151 4.15 +29.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1903 59.68 -11.4sCerusCp CERS ... ... ...dd 6.79 2.10 1530 6.59 +95.0CescaTh rs KOOL ... ... ... 6.44 .42 363 .48 -84.1Chaisma n CHMA ... ... ...dd 2.95 1.25 15 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 32 4.63 +19.3Changyou CYOU ... ... 7 30.35 17.78 655 18.73 -24.5Chantic rs BURG ... ... ... 5.15 1.81 9 3.03 +15.2CharlsCol h CTHR ... ... ...dd 1.60 .80 41 1.14 -15.6ChartInds GTLS ... ... 53 66.20 32.04 277 64.43 +37.5ChartCm n CHTR ... ... 85 408.83 250.10 3114 261.04 -22.3CharterFn CHFN .34f 1.4 24 25.64 15.81 172 24.53 +39.9ChkPoint CHKP ... ... 20 119.20 93.76 976 97.36 -6.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.36 3.12 127 4.16 -60.2ChckPnt n CKPT ... ... ... 10.50 3.05 10 3.26 -16.0Cheesecake CAKE 1.16 2.2 17 59.98 38.34 407 51.81 +7.5ChefsWhs CHEF ... ... 54 30.32 11.85 91 27.20 +32.7Chembio CEMI ... ... ...dd 10.19 5.70 44 9.95 +21.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 317 56.12 +5.0ChemoCntx CCXI ... ... 48 15.08 5.42 364 12.98 +118.2ChemungF CHMG 1.04 2.0 25 56.83 36.74 3 52.50 +9.1Cherokee h CHKE .20 25.6 ...dd 9.35 .62 73 .78 -58.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 72 10.37 +15.2ChildPlace PLCE 2.00 1.6 29 161.65 94.95 469 128.75 -11.4Chimerix CMRX ... ... ...dd 5.94 4.17 103 4.57 -1.3ChAdvCns CADC ... ... ...dd 9.75 1.55 43 2.85 -33.7ChinAutLog CALI ... ... ... 8.77 1.50 13 2.82 -11.9ChinaAuto CAAS ... ... 7 5.90 4.04 7 4.55 -5.2ChinaBio CBPO ... ... 21 116.73 71.85 562 87.06 +10.5ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 79 1.23 -10.9ChiCustR n CCRC ... ... ... 23.40 10.75 608 19.86 +16.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 26 1.93 -28.0ChinaHGS HGSH ... ... 3 4.48 1.18 125 1.62 +31.9ChinInfoT h CNIT ... ... ...dd 5.20 .84 37 1.76 +18.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 183 23.84 -43.2ChinaJJ h CJJD ... ... ...dd 1.82 1.17 14 1.51 +21.8ChinLend h CLDC .32e 17.5 ... 6.24 1.66 2 1.83 -41.2 sChinaLdg s HTHT ... ... 36 44.46 18.75 15623 44.01 +21.9ChinaNRes CHNR ... ... ... 4.23 1.88 6 1.97 -26.2ChiRecy rs CREG ... ... ... 9.39 .95 129 1.80 -35.7ChnaTcF rs CNTF ... ... ... 3.60 1.75 10 2.02 -22.0ChXDPlas CXDC ... ... 3 5.00 3.55 10 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 255 1.35 -20.1ChinaNt rs CNET ... ... ...dd 11.90 .90 136 2.81 +157.8ChipMOS IMOS 1.97e 13.6 19 21.99 13.49 55 14.45 -18.1ChromaDx n CDXC ... ... ... 7.24 2.86 259 3.37 -42.7ChrchllD CHDN 1.52f .5 35 314.60 165.30 97 299.40 +28.7ChuysHldg CHUY ... ... 31 30.73 18.00 124 29.45 +5.0CideraTh n CDTX ... ... ...dd 8.80 3.70 77 5.60 -17.6Cimpress CMPR ... ... ...cc 171.76 80.61 218 139.23 +16.1CinnFin CINF 2.12 3.1 20 81.98 68.28 969 69.37 -7.5Cinedigm rs CIDM ... ... ... 3.00 1.11 81 1.58 +5.3Cintas CTAS 1.62f .9 34 184.22 123.00 1160 182.25 +17.0Cirrus CRUS ... ... 14 71.97 34.78 728 37.48 -27.7Cisco CSCO 1.32f 3.1 21 46.37 30.36 31370 42.71 +11.5CitiTrends CTRN .32 1.1 24 32.49 17.43 78 30.01 +13.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 23 2.68 -29.4Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 16 25.57 +6.5CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 13.86 +2.7CitizFst CZFC .23e .9 18 26.60 20.15 1 26.26 +9.4CitizHold CIZN .96 4.2 17 26.00 21.18 2 22.60 -2.2CitrixSy s CTXS ... ... 30 108.42 73.34 2713 105.62 +20.0CtyHld CHCO 1.84f 2.5 21 75.85 58.80 34 74.29 +10.1CivistaBcsh CIVB .28 1.2 18 24.91 18.82 47 24.23 +10.1Civista pf CIVBP 1.63 2.4 ... 77.03 60.51 0 66.65 -9.9Clarus CLAR ... ... ... 8.00 5.20 27 7.35 -6.4sCleanEngy CLNE ... ... ...dd 3.17 1.31 8596 3.16 +55.7ClearOne CLRO .28 4.5 ...dd 10.20 5.65 2 6.20 -30.7ClrAllCGr n CACG ... ... ... 30.58 24.89 5 29.45 +5.7ClrDvStr n YLDE ... ... ... 29.07 25.33 27.68 +.1tCleareld CLFD ... ... 24 15.30 10.95 40 10.80 -11.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 4050 9.86 +40.9ClearSign CLIR ... ... ...dd 4.70 1.65 55 2.00 -44.4ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 85 14.17 -25.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 5 2.79 -30.5ClovisOnc CLVS ... ... ...dd 99.45 41.72 522 46.96 -30.9CoDiagn n CODX ... ... ... 6.85 1.45 654 2.90 +9.8sCoBizFncl COBZ .40f 1.8 35 22.28 15.55 169 22.32 +11.7CoStar CSGP ... ... 87 396.59 242.76 284 381.22 +28.4CoastwayB CWAY ... ... 74 27.60 19.55 18 27.50 +29.7tCocaBtl COKE 1.00 .8 32 249.54 125.56 61 127.41 -40.8CocrystP n COCP ... ... ... 6.45 1.61 41 2.29 -50.3CodaOct n CODA ... ... ... 6.56 3.28 8 3.86 -19.1sCodexis CDXS ... ... ...dd 14.65 3.95 690 15.00 +79.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 5 30.00 +9.0CoffeeH JVA ... ... ...dd 4.90 3.65 14 4.23 -.6CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 252 51.20 +13.0Cognex s CGNX .18 .4 35 72.99 39.90 1271 45.71 -25.3CognizTch CTSH .80 1.1 24 85.10 65.59 6617 75.35 +6.1CohBar n CWBR ... ... ... 6.97 4.44 107 6.05 +21.7Coherent COHR ... ... 24 329.00 157.47 440 167.05 -40.8CoherusBio CHRS ... ... ...dd 23.24 8.05 669 15.60 +77.3Cohu COHU .24 1.0 32 26.17 15.55 205 24.02 +9.4CollPlant n CLGN ... ... ... 8.99 4.70 2 6.09 -32.0CllctUnv CLCT .70 4.7 11 30.82 13.50 65 14.90 -48.0Collegium n COLL ... ... ...dd 29.90 8.01 573 22.62 +22.5Colliers CIGI .10 .1 25 78.60 46.60 16 72.10 +19.5ColonyBk CBAN .20 1.2 16 19.50 11.10 4 16.10 +10.3ColBnkg COLB 1.04f 2.4 22 48.06 35.67 216 42.52 -2.1ColumFn n CLBK ... ... ... 17.73 15.30 421 16.98 +10.1ColuSprtw COLM .88 1.0 30 89.59 53.39 291 87.11 +21.2Colmbus CMCO .20f .5 ...cc 44.55 23.91 348 41.43 +3.6Comcast s CMCSA .76 2.4 15 44.00 30.43 35354 31.18 -21.8CommScpe COMM ... ... 30 41.60 26.29 3490 29.32 -22.5CmcBMO CBSH .94f 1.5 20 66.26 49.43 306 64.58 +15.7CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 7 25.58 -2.9CmclVehcl CVGI ... ... 33 13.90 5.55 154 7.93 -25.8CommSys JCS .16 4.0 ...dd 4.87 3.18 8 4.05 +13.8CmtyBkTr ESXB ... ... 25 10.00 7.65 19 9.75 +19.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 2 36.79 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 5 11.23 -3.2CmtyHlt rt CYHHZ ... ... ... .05 .01 207 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 38 51.05 +8.4CmtyWest CWBC .20f 1.8 17 12.97 9.95 1 11.40 +7.0CommVlt CVLT ... ... ... 71.45 48.35 237 68.35 +30.2Compugn CGEN ... ... ...dd 5.15 2.25 322 3.75 +50.0CmptrPr CPSI .40 1.2 52 36.15 27.60 96 32.55 +8.3CmpTask CTG .24 3.3 ... 9.62 4.90 43 7.28 +42.7CmstkH rs CHCI ... ... ... 6.58 1.20 124 3.58 +110.6Comtech CMTL .40 1.3 30 32.94 13.95 157 31.30 +41.5ConatusPh CNAT ... ... ...dd 7.95 3.22 1264 4.30 -6.9ConcertPh CNCE ... ... ...dd 30.71 11.88 153 20.43 -21.0tConcrdInt g CXRX .30 122.4 1 1.80 .25 849 .25 -62.7Conformis n CFMS ... ... ...dd 5.73 1.15 354 1.39 -41.6ConiferH n CNFR ... ... ...dd 7.45 5.00 0 6.28 +8.2sConmed CNMD .80 1.2 24 69.55 47.41 107 68.65 +34.7Conns CONN ... ... ...cc 37.80 16.00 460 23.15 -34.9ConnectOne CNOB .30 1.1 24 31.40 21.04 143 26.25 +1.9ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 95 64.52 +12.4ConsolCom CNSL 1.55 13.8 ... 22.17 10.31 1051 11.21 -8.0ConsolWtr CWCO .34 2.6 39 15.35 11.20 31 13.15 +5.1ConstAlph n CNAC ... ... ... 9.98 9.55 0 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 10.86 239 12.15 +.4ConsuPtf CPSS ... ... 5 4.91 3.27 59 3.92 -5.5ContraFect CFRX ... ... ... 2.31 .80 69 1.94 +92.1ContraV rs CTRV ... ... ... 6.60 1.64 210 1.78 -38.2Control4 CTRL ... ... 41 35.99 17.92 230 24.79 -16.7ConvrgOn n CVON .02p ... ... 10.83 8.01 107 8.90 -10.8ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 56.78 30.30 13662 54.83 +27.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 321 6.20 -12.7Corcept CORT ... ... 18 25.96 10.40 1495 18.50 +2.4CoreMrk s CORE .40 2.0 24 38.20 17.10 506 19.52 -38.2Corium CORI ... ... ...dd 13.93 6.77 272 8.54 -11.1sCorOnDem CSOD ... ... ...dd 50.12 33.24 474 49.48 +40.1CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 49 50.50 -4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 126 13.73 +32.5Costco COST 2.28f 1.2 31 201.77 150.00 4773 198.24 +6.5CountrP rs CPAH ... ... ...dd 7.30 1.75 7 2.65 -17.4CountyBcp ICBK .28 1.0 16 33.94 23.30 5 27.57 -7.4CoupaSft n COUP ... ... ... 55.10 28.52 751 53.38 +71.0Covenant CVTI ... ... 33 33.36 15.86 121 30.08 +4.7CowenInc s COWN ... ... 40 18.25 11.63 270 14.95 +9.5Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 18 25.24 -1.8CrackerB CBRL 5.00f 3.2 17 179.12 141.75 288 156.71 -1.4CraftBrew BREW ... ... 33 20.40 16.40 38 19.65 +2.3Cray Inc CRAY ... ... 67 28.60 17.20 225 24.90 +2.9CreditAcc CACC ... ... 16 377.82 210.65 147 353.01 +9.1CSVixMd rs TVIZ ... ... ...q 18.35 7.93 6 9.74 +8.6CSVixSh rs TVIX ... ... ...q 25.61 4.63 48514 5.49 -.9CSVixST rs VIIX ... ... ...q 23.92 10.84 49 15.60 +32.4CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 4 7.59 -3.9CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 6 8.87 -1.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 135 24.77 +5.0CSVS3xInG DGLD ... ... ...q 55.21 37.83 35 44.18 +1.3CS VS3xGld UGLD ... ... ...q 12.72 9.19 592 10.53 -5.5CSVSVixMT VIIZ ... ... ...q 8.53 5.70 1 6.63 +9.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 121 72.83 -17.8CrS Crd n USOI 3.08e 10.9 ... 33.00 21.21 5 28.16 +5.7CS VSSilv USLV ... ... ...q 14.96 9.03 2039 9.81 -15.5Cree Inc CREE ... ... ...dd 48.00 20.50 917 46.62 +25.5Cresud CRESY .45e 2.7 ... 23.69 15.53 243 16.93 -23.4Criteo SA CRTO ... ... 19 55.70 21.00 868 24.15 -7.2sCrocs CROX ... ... ...dd 17.86 6.62 951 17.84 +41.1CronosGp n CRON ... ... ... 10.39 5.12 3242 6.24 -18.1CrssCtryHl CCRN ... ... 21 14.65 9.07 101 12.19 -4.5CrownCfts CRWS .32 5.5 12 8.05 5.40 66 5.80 -10.2CryoPrt wt CYRXW ... ... ... 6.77 .00 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 13.06 3.08 893 12.99 +51.2Ctrip.com s CTRP ... ... 27 60.65 40.13 5894 45.09 +2.2CueBioph n CUE ... ... ... 17.99 10.30 24 12.81 +10.1CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.19 -15.9Curis rs CRIS ... ... ... 11.35 2.07 4759 2.78 -20.6Cutera CUTR ... ... 42 56.05 21.90 188 42.00 -7.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.92 +.3CybrOpt CYBE ... ... 90 25.69 11.35 98 17.15 +14.3sCyberArk CYBR ... ... 83 61.01 39.34 395 60.85 +47.0Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.72 1.28 13 1.42 -18.4CymaBay CBAY ... ... ...dd 15.59 4.13 3470 12.97 +41.0CypSemi CY .44 2.7 27 18.87 12.50 3753 16.46 +8.0Cyren Ltd CYRN ... ... ...dd 3.15 1.35 98 2.95 +18.0CyrusOne CONE 1.84 3.3 87 65.73 43.49 2330 55.38 -7.0CytRx rs CYTR ... ... ... 5.99 1.24 185 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 216 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 13.00 404 25.67 +21.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 109 2.60 -13.9Cytosorbnt CTSO ... ... ... 11.70 3.30 258 11.30 +73.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 127 22.50 -8.5DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 4.99 17 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 46.50 12.40 123 44.85 +79.0DNB Fncl DNBF .28 .8 16 37.15 30.00 7 36.05 +7.0DSP Gp DSPG ... ... ...cc 13.95 10.80 38 12.80 +2.4DXP Ent DXPE ... ... 39 43.21 24.86 150 39.02 +32.0DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.00 -1.8Daktronics DAKT .28 3.5 35 10.86 7.85 523 8.01 -12.3DareBio rs DARE ... ... ... 12.40 .74 84 1.14 -47.3DarioHlth DRIO ... ... ... 3.64 1.32 75 1.60 -.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 32 10.25 +10.7Daseke n DSKE ... ... ... 14.52 8.16 145 9.52 -33.4Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 36 6.93 -42.4Datawatch DWCH ... ... ...dd 12.65 7.40 191 9.75 +2.6DaveBuster PLAY ... ... 15 73.48 37.85 994 41.64 -24.5DavidsT g n DTEA ... ... ...dd 6.45 3.20 8 3.70 -5.1DavSelFn n DFNL ... ... ... 25.62 20.76 23 23.79 -.7DavSelEq n DUSA ... ... ... 25.32 20.55 5 23.96 +2.4DavSelW n DWLD ... ... ... 28.88 21.90 38 26.60 +1.4DawsonGeo DWSN .05p ... ...dd 8.11 3.52 50 7.10 +50.0Deciphera n DCPH ... ... ... 29.98 15.15 263 25.72 +13.5DelFriscos DFRG ... ... ...dd 18.85 11.70 183 13.25 -13.1DelTaco TACO ... ... 10 15.99 10.00 209 12.04 -.7DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 32 .89 -18.3DeltaTch h DELT ... ... ... 4.70 .91 16 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 472 19.23 +23.0Dennys DENN ... ... 28 17.75 10.87 166 15.25 +15.2tDentsply XRAY .35 .8 ...dd 68.98 44.21 3193 43.81 -33.4Depomed DEPO ... ... ...dd 11.27 4.31 1287 6.22 -22.7Dermira DERM ... ... ...dd 31.59 6.98 822 8.68 -68.8DescSys DSGX ... ... 88 31.40 23.40 237 29.80 +4.9DestMatrn DEST .80 25.2 ...dd 4.98 1.02 48 3.17 +6.7Dest XL DXLG ... ... ...dd 2.75 1.45 77 1.70 -22.7Deswell DSWL .28 9.1 ...dd 3.64 1.92 3 3.07 +12.9Determine DTRM ... ... ...dd 3.93 1.23 22 1.68 -6.5sDexCom DXCM ... ... ...dd 88.61 42.62 809 87.99 +53.3DiamHill DHIL 7.00e ... 14 219.90 183.34 11 195.94 -5.2DiambkEn FANG .13p ... 23 138.14 82.77 1835 120.76 -4.3DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 379 1.53 -62.3DicernaPh DRNA ... ... ...dd 15.80 2.69 541 14.23 +57.6DifferBr rs DFBG ... ... ...dd 2.20 .70 9 .85 -10.7DiffusP hn DFFN ... ... ...dd 3.08 .42 70 .49 -58.4DigiIntl DGII ... ... 42 12.50 8.50 52 11.70 +22.5Digimarc DMRC ... ... ...dd 41.75 22.85 38 29.25 -19.1Digirad DRAD .22 13.3 ...dd 4.45 1.25 60 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 69 2.61 -1.7DigitlTurb APPS ... ... ...dd 2.59 .94 1215 1.86 +3.9DimeCBc DCOM .56 2.8 20 22.65 17.75 76 20.35 -2.9Diodes DIOD ... ... 36 35.36 23.51 199 34.24 +19.4DiscIncA DISCA ... ... 11 27.92 15.99 7977 21.09 -5.8DiscIncB DISCB ... ... 14 48.85 19.25 26.15 +5.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 41

DiscIncC DISCK ... ... 10 27.15 14.99 6238 19.77 -6.6tDishNetw h DISH ... ... 14 66.50 28.93 4672 29.55 -38.1Diversicre DVCR .22 3.1 19 12.25 6.45 2 7.21 -28.0DivrsRest SAUC ... ... 2 3.54 1.12 39 1.24 -22.5DixieGrp DXYN ... ... ...dd 5.21 2.40 6 2.40 -37.7sDocuSign n DOCU ... ... ... 51.00 37.00 867 49.81 +25.4DgssInt A n DOGZ ... ... ... 6.40 3.55 33 4.78 -19.0DollarTree DLTR ... ... 11 116.65 65.63 18421 82.59 -23.0DolphnEnt n DLPN ... ... ... 5.77 2.47 0 3.14 -12.8DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 21 13.98 -19.2DonegalB DGICB .50f 3.7 26 15.91 12.85 13.45 -11.6DorchMin DMLP 1.41e 6.9 20 20.93 13.90 80 20.35 +33.9Dorman DORM ... ... 21 86.32 56.36 154 64.52 +5.5DovaPh n DOVA ... ... ... 37.00 16.98 412 21.99 -23.6DragVic n LYL ... ... ... 14.99 3.09 8 3.65 -16.3DrprOkw n DOTA ... ... ... 10.00 9.71 0 10.00 +2.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 1 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 75 1.57 -61.5Dropbox n DBX ... ... ... 34.83 27.75 1367 29.99 +5.3DryShips s DRYS .14e ... 1 98.88 .98 1110 3.96 +12.2DuluthH n DLTH ... ... 23 21.77 15.13 111 17.34 -2.9Dunkin DNKN 1.39 2.2 27 68.45 50.89 869 64.03 -.7DurectCp DRRX ... ... ...dd 2.55 .75 624 1.92 +108.2Dynasil DYSL ... ... 8 2.06 1.09 16 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.93 +1.4DynavaxT DVAX ... ... ...dd 24.45 5.35 1411 15.80 -15.5E -:E-Trade ETFC ... ... 25 66.07 34.00 3780 63.35 +27.8eBay s EBAY ... ... 25 46.99 33.89 10701 37.72 -.1eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 56 26.24 -2.6EDAP TMS EDAP ... ... ... 3.85 2.07 27 2.24 -22.0eHealth EHTH ... ... ...dd 28.59 13.61 116 21.31 +22.7EMC Inc s EMCI .88 3.4 18 32.19 24.51 11 25.77 -10.2ENDRA n NDRA ... ... ... 5.88 1.72 267 1.89 -61.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 113 1.11 +27.6ESSA Bcp ESSA .36 2.3 24 16.80 14.16 16 15.88 +1.3EtfLonCanc CNCR ... ... ... 32.32 21.09 18 28.10 +18.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.83 -1.0EtfValidea VALX ... ... ...q 30.40 26.27 0 29.58 +2.0IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.02 -.8sEVO Pay n EVOP ... ... ... 20.81 19.00 686 21.48 +12.9EXFO g EXFO ... ... ...dd 5.40 3.30 8 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 15.01 27 16.96 +10.2EagleBncp EGBN ... ... 18 69.80 46.20 89 60.55 +4.6EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.40 -7.4EagleBkS rs EGLE ... ... ...dd 5.96 4.18 293 5.77 +28.8EaglFnB n EFBI .22p ... ... 19.57 14.50 15.77 -2.5EaglePhm EGRX ... ... 34 84.20 45.05 166 67.41 +26.2EstWstBcp EWBC .80 1.2 20 72.72 52.86 990 69.48 +14.2EastrAcq n EACQ ... ... ...cc 10.30 9.25 5 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 4 30.55 +16.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 3 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 52.80 130 74.60 -5.9Echelon rs ELON ... ... ...dd 6.98 4.07 2 4.39 -20.7EchoGLog ECHO ... ... 66 32.95 13.00 258 27.80 -.7tEchoStar SATS ... ... 14 62.50 47.32 485 47.04 -21.5Eco-StimE ESES ... ... ...dd 1.74 .76 84 .86 -31.7EcologyEn EEI .40 3.1 ...dd 14.45 10.25 3 13.00 +23.8EdgeTher n EDGE ... ... ...dd 17.77 .84 197 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 19 5.41 -13.3EditasM n EDIT ... ... ...dd 45.02 13.12 1299 38.32 +24.7EducDevel EDUC .40f 1.8 38 27.93 7.05 31 22.60 +19.3eGain EGAN ... ... ...dd 13.15 1.45 357 12.80 +143.8EgaletCp EGLT ... ... ...dd 3.47 .42 229 .46 -54.1EigerBio rs EIGR ... ... ...dd 18.00 6.10 253 14.25 +2.28Point3E n CAFD 1.12 9.1 13 15.92 11.69 144 12.28 -19.3EksoBio n EKSO ... ... ...dd 4.77 .99 357 1.65 -22.5ElPolLoc h LOCO ... ... 66 14.85 9.05 206 10.60 +7.1ElbitIm rs EMITF ... ... ... 3.42 1.90 27 2.14 -24.6ElbitSys ESLT 1.76 1.5 19 153.13 111.01 62 118.05 -11.4EldorRsts ERI ... ... 59 45.95 18.80 540 45.20 +36.3ElectSci ESIO ... ... 9 27.72 7.50 540 19.62 -8.4ElectroSen ELSE ... ... 33 5.24 2.96 3 3.97 -2.0ElectArts EA ... ... 29 134.61 99.63 2508 130.91 +24.6EFII lf EFII ... ... ... 50.98 25.28 228 33.43 +13.2ElectrAc n ELEC ... ... ... 11.46 10.00 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 1 10.80 +1.9ElmiraSB ESBK .92b 4.5 17 21.10 18.90 6 20.45 EloxxPh n ELOX ... ... ... 16.32 11.11 113 14.91 +30.8EltekLtd rs ELTK ... ... ... 8.95 2.65 2 4.42 +8.3EmclaireF EMCF 1.12 3.2 18 35.77 26.50 4 35.00 +15.3Emcore EMKR 1.50e ... ...cc 12.20 4.40 322 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 17 5.41 +53.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 22.70 -15.9EnantaPh ENTA ... ... 56 108.00 29.46 150 99.79 +70.1EncoreCap ECPG ... ... 11 52.00 35.30 541 39.45 -6.3EncorW WIRE .08 .2 15 58.70 37.30 84 48.40 -.5Endo Intl ENDP ... ... ...dd 14.15 5.27 3573 6.29 -18.8Endocyte ECYT ... ... ...dd 14.86 1.17 1595 13.67 +219.4Endologix ELGX ... ... ...dd 6.50 3.75 624 5.61 +4.9EndurIntl EIGI ... ... ...dd 9.50 6.95 295 8.95 +6.5Energous WATT ... ... ...dd 33.50 6.91 415 18.43 -5.2EngyFocus EFOI ... ... ...dd 3.48 1.51 4 2.41 -1.8EnrgyRec ERII ... ... ...cc 11.30 6.13 232 8.31 -5.0EnrgXXi hn EGC ... ... ...dd 27.16 3.41 477 7.52 +31.0sEnphase ENPH ... ... ...dd 6.30 .70 3367 5.73 +137.8EnsignGp s ENSG .18 .5 30 37.20 18.00 176 36.61 +64.9EnstarGp ESGR ... ... 18 237.30 180.50 51 203.25 +1.2EntegraFn ENFC ... ... 24 30.70 22.00 7 28.50 -2.6Entegris ENTG .28 .8 30 38.25 21.78 821 35.10 +15.3EntBcpMA EBTC .58 1.4 22 41.38 29.10 40 40.10 +17.8EntFinSv EFSC .44 .8 20 55.35 36.65 155 54.60 +20.9Epizyme EPZM ... ... ...dd 21.40 9.30 365 17.45 +39.0ePlus s PLUS ... ... 23 97.75 67.65 61 90.95 +20.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 901 396.85 -12.4EquitFin n EQFN .20p ... ... 10.95 9.90 10.45 -4.1EqtyBcsh n EQBK ... ... 25 40.99 29.57 53 39.81 +12.4Ericsson ERIC .13e 1.8 ... 8.05 5.52 1831 7.21 +7.9ErieInd ERIE 3.36 3.0 27 129.73 106.63 135 113.01 -7.2ErytechP n ERYP ... ... ... 30.56 17.50 3 18.45 -16.2Escalade ESCA .50 3.5 15 14.50 11.45 9 14.40 +17.1Esperion ESPR ... ... ...dd 82.68 30.95 1028 38.49 -41.5sEsqFnHld n ESQ ... ... ... 25.92 14.51 24 26.15 +32.5EssaPh gs EPIX ... ... ... 46.80 2.00 30 3.64 -16.9Essendant ESND .56 4.0 ...dd 18.30 7.20 377 13.99 +50.9EstreAm n ESTR ... ... ... 13.38 8.39 3 10.20 +18.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 48 31.83 13.12 3489 32.34 +58.1EuroTech CLWT ... ... ... 8.45 2.00 41 3.85 +16.3Euronet EEFT ... ... 19 101.07 70.67 732 83.81 -.5Euroseas rs ESEA ... ... ... 2.73 1.21 441 1.86 +9.2EveloBio n EVLO ... ... ... 16.43 15.50 90 15.89 -2.2Ever-Glory EVK ... ... 8 4.50 1.96 6 4.05 +72.3sEverbrdg n EVBG ... ... ...dd 46.40 21.56 378 46.07 +55.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 111 7.67 +2.3EvineLive EVLV ... ... ... 1.62 .76 1004 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 126 3.67 +88.2Evogene EVGN ... ... ...dd 5.75 2.66 9 3.06 -.3EvokePhm EVOK ... ... ...dd 4.09 1.85 22 2.94 +30.1Evolus n EOLS ... ... ...dd 28.47 6.75 355 24.50 +113.0EvolvgSys EVOL .44 13.3 9 5.85 3.16 6 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 146 6.77 -19.4ExactSci h EXAS ... ... ...dd 63.60 31.04 3032 59.54 +13.3ExelaTch n XELA ... ... ...dd 10.00 4.15 624 4.72 -8.3Exelixis EXEL ... ... 26 32.50 18.03 2672 20.73 -31.8ExlSvcHld EXLS ... ... 41 64.34 51.70 271 56.69 -6.1Expedia EXPE 1.20 1.0 55 161.00 98.52 2109 121.03 +1.1sExpdIntl EXPD .90f 1.2 25 75.58 51.96 2139 74.48 +15.1sExponent s EXPO 1.04 1.1 59 99.40 56.95 98 98.30 +38.3ExpScripts ESRX ... ... 10 85.07 55.80 3303 75.81 +1.6ExtrOilGs n XOG ... ... ... 17.38 10.28 2397 16.96 +18.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2396 8.61 -31.2EyePtPh EYPT ... ... ...dd 2.88 .93 261 2.17 +100.9EyegatePh EYEG ... ... ... 1.99 .29 248 .56 -47.5Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 7.94 -20.0Ezcorp EZPW ... ... 17 15.10 7.55 772 12.40 +1.6F -:F5 Netwks FFIV ... ... 23 176.33 114.63 1557 173.11 +31.9FAT Br n FAT .12p ... ... 13.99 5.54 2 6.90 -22.6FC GlbRlty FCRE ... ... ... 1.68 .65 37 .77 -15.9FFBW n FFBW ... ... ... 12.50 10.30 4 10.97 -.5FLIR Sys FLIR .64 1.2 32 55.67 33.95 960 53.90 +15.6FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 37.83 +3.7FNCB Bc n FNCB .04p ... ... 10.00 8.75 0 9.19 -.7FRP Hldgs FRPH ... ... 19 59.95 41.90 82 56.80 +28.4FS Bncp FSBW .56f 1.0 13 60.00 42.77 11 58.10 +6.5FSB Bcp n FSBC ... ... ... 18.23 14.60 17.20 +1.2FTD Cos FTD ... ... ...dd 20.65 3.46 418 5.70 -20.7Facebook FB ... ... 36 195.32 144.56 30628 191.78 +8.7FDaves DAVE ... ... ...dd 9.65 3.38 25 6.85 +4.6Fanhua FANH .65e 2.2 49 33.81 8.21 733 28.97 +34.0FarmerBrs FARM ... ... ...dd 35.05 23.60 71 29.20 -9.2FarmMer s FMAO .52 1.3 23 46.00 24.44 5 41.35 +1.3FarmCB FFKT .50 .9 22 54.35 32.60 26 53.05 +37.8FarmersNB FMNB .28 1.8 19 15.95 12.80 30 15.80 +7.1FaroTech FARO ... ... ...dd 65.35 32.25 53 53.65 +14.1Fastenal FAST 1.48 2.8 26 58.74 39.79 3065 53.23 -2.7FateThera FATE ... ... ...dd 14.45 2.52 735 10.95 +79.2Fauquier FBSS .48 2.3 41 22.25 17.24 2 20.73 -5.3FedlStAc 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 1 10.32 +.7FedNatHld FNHC .32 1.4 20 24.03 9.78 90 22.76 +37.4FenncPhr n FENC ... ... ... 14.99 7.55 65 11.54 +15.2Ferrogl n GSM .16 1.6 ... 17.61 10.00 837 10.23 -36.9Fibrocll rs FCSC ... ... ... 23.18 2.39 362 2.56 -20.0FibroGen FGEN ... ... ...dd 63.00 25.35 475 53.90 +13.7FidD&D n FDBC .96 1.9 ... 52.00 33.09 3 50.50 +22.3FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 24 292.52 +7.9FidelSo LION .48 2.0 16 24.96 20.28 124 24.42 +12.0FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 104 14.43 -4.9FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 4 25.28 +1.1FiestaRst FRGI ... ... ...dd 27.90 15.50 141 24.85 +30.8FifthThird FITB .64 2.1 9 34.67 23.20 7744 30.58 +.8FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 25 27.39 -3.951job JOBS ... ... ...dd 109.76 42.57 2856 106.40 +74.9FinTcII n FNTE ... ... ... 11.76 9.70 274 9.93 +.1FinTcII 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 1039 44.65 +47.4FnclInst FISI .96 3.0 16 34.10 25.65 38 31.85 +2.4Finisar FNSR ... ... 13 28.99 14.25 2250 16.21 -20.3FinLine FINL .46 3.4 30 15.28 6.90 2038 13.61 -6.3FinjanH FNJN ... ... 3 4.06 1.66 147 2.90 +34.3FireEye FEYE ... ... ...dd 19.36 13.40 3118 16.69 +17.5FstBcpME FNLC .96 3.3 17 32.33 25.00 11 28.98 +6.4sFtBcpNC FBNC .40f 1.0 24 41.89 27.50 104 41.61 +17.8FstBcMiss FBMS .20f .6 21 35.40 26.05 45 34.35 +.4FstBkNJ FRBA .12 .9 30 14.95 11.15 32 13.60 -1.8FstBusey rs BUSE .80f 2.5 22 32.88 27.33 132 32.11 +7.2FBusnFn s FBIZ .56 2.2 19 26.95 20.57 15 25.88 +17.0FrstCap FCAP .92 2.5 18 43.02 29.81 3 37.10 +1.0FtChoBc n FCBP ... ... ... 29.64 27.17 15 28.44 +2.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 49 439.29 +9.0sFCmtyBsh FCBC .72a 2.1 22 34.51 24.02 62 34.45 +19.9FCmtyCp FCCO .40 1.7 23 24.87 18.90 18 23.45 +3.8FtConnBcp FBNK .68f 2.7 19 28.50 23.25 19 25.65 -1.91stCnstBn FCCY .24 1.1 17 22.53 16.15 19 21.60 +18.0sFstDeFn FDEF 1.20 1.9 16 63.14 47.01 23 62.51 +20.3FFnclOH FFBC .76 2.4 20 32.60 22.80 364 31.45 +19.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 54.10 37.31 209 52.60 +16.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 30 43.60 -3.9FstFnNwst FFNW .32f 1.8 20 17.99 13.13 24 17.38 +12.1 FstFound s FFWM ... ... 23 19.84 15.06 199 19.39 +4.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 3 27.01 +8.0FsHawaii n FHB .96 3.3 ... 32.36 26.30 1504 29.28 +.3FIntntBcp INBK .24 .7 14 42.40 25.48 26 35.30 -7.5FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.44 -4.1FstIntBc A FIBK 1.12 2.6 20 44.41 33.33 184 43.65 +9.0FstMerch FRME .88f 1.9 20 47.15 37.09 124 45.49 +8.2FstMidIll FMBH .68a 1.8 16 42.03 30.01 27 37.46 -2.8FMidBc FMBI .44 1.7 20 26.92 20.50 459 26.27 +9.4FstNwBc n FNWB ... ... 45 18.35 15.04 13 16.31 +.1FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.75 +22.3FstSolar FSLR ... ... 41 81.72 35.33 1194 67.61 +.11stSource SRCE .96f 1.8 20 54.65 44.33 37 53.18 +7.5FTNDXTc QTEC .58e .7 ...q 83.42 61.64 134 78.73 +9.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.64 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 5 21.03 +.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 11 35.01 -2.0FT Europe FEP .65e 1.6 ...q 42.49 34.45 148 39.84 +2.0FT LatAm FLN 2.01e 10.7 ...q 23.27 18.52 4 18.77 -8.1FT Brazil FBZ 1.62e 11.9 ...q 18.24 13.27 7 13.58 -12.5FT China FCA .68e 2.1 ...q 34.79 22.73 2 32.00 +7.8FT Japan FJP .77e 1.3 ...q 63.38 51.72 9 57.76 -3.6FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 27.77 -6.0FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 79 62.90 +.8FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 187 27.81 -.3FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 7 49.63 -3.1FT Canada FCAN .29e 1.1 ...q 27.35 22.09 26.85 +1.2FT UK FKU 1.57e 3.8 ...q 43.18 35.33 2 41.85 +5.0FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 9 51.75 -1.9FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.79 +.8FT 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 43 41.34 -4.6FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 4 43.40 -2.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 5 43.89 FstT BICK BICK .34e 1.2 ...q 33.60 25.37 3 28.84 -4.5FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.68 -1.6FtTrMun n MCEF ... ... ... 19.39 17.65 17.96 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.41 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 42.71 1 51.07 +.2FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 73 18.38 -3.3FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 982 36.23 +2.9FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 140 51.23 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.42 1 17.86 -4.1FT BuyInc FTHI .96 4.3 ...q 24.00 21.27 6 22.43 -3.8FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.94 -4.3FT HdgBuy FTLB .66 3.0 ...q 23.65 21.00 2 22.24 -3.6FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 367 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 173 30.07 +.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 21 30.08 +5.0FT DWF5 FV .18e .6 ...q 31.03 24.61 209 29.79 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 12 26.42 -3.6FT AI Rob n ROBT .07p ... ... 30.12 28.50 6 29.80 +3.7FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.53 -.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 3 22.33 +3.8FT MdCap RNMC .19e ... ... 22.75 19.19 5 21.90 +.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.86 +.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.20 -1.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.61 1 24.63 -3.4FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 33.81 +11.6FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 1 21.61 +.8FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.39 -.1FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 48 24.77 +17.2tFTNaFood ef FTXG .32e 1.7 ... 21.28 19.18 0 19.11 -8.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 111 29.49 +.4FTDorW n FVC .17e .6 ... 28.96 22.93 48 27.79 +8.2FT DWInt IFV .32e 1.5 ...q 24.24 19.36 357 21.82 -1.9FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 10 38.97 -7.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.33 -.3FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.50 5 59.65 -1.5FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 28 63.88 -.3FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 8 71.32 +1.2FT RivEur RFEU .95e 1.5 ... 70.58 60.56 4 65.06 -.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 140 51.31 +.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 48.92 +.6FsTrGrEn QCLN .08e .4 ...q 21.73 17.27 6 20.15 -.7FTrTUSAlp TUSA .24e .7 ...q 34.93 29.25 0 34.19 +3.3FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 28.81 +.2FTCloudC SKYY .13e .2 ...q 52.76 38.44 235 52.29 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.36 1 39.83 -5.6FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 27.42 -2.6FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 5 12.81 +3.5FT Cybersc CIBR .03e .1 ...q 27.37 20.59 139 26.48 +14.5FTIntlIPO FPXI .28e .8 ...q 39.87 31.08 36.20 +2.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 119 47.99 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 58 47.31 -2.6FT GlbCmd FTGC .26e ... ...q 21.88 18.97 31 21.67 +4.6FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 24 52.71 -1.5FTNDXEq QQEW .27e .5 ...q 63.55 52.67 14 60.00 +3.5FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 32 56.33 +7.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 50.49 -3.3FstUSBcsh FUSB .08 .7 34 14.38 10.52 2 11.06 -13.6FstUtdCp FUNC .36f 1.8 19 22.90 14.45 4 20.50 +17.8First LI s FLIC .60 2.4 10 33.50 23.30 210 25.50 -10.5FsthdTech SVVC ... ... ...q 12.74 7.29 41 12.08 +34.8FstSvc n FSV .54 .8 38 74.49 60.64 14 70.39 +.7Fiserv s FISV ... ... 34 74.46 59.85 2073 72.60 +10.7FiveBelow FIVE ... ... ...cc 78.28 44.30 1151 70.71 +6.6FivePrime FPRX ... ... ...dd 48.87 15.66 377 17.56 -19.9FiveStar FVE ... ... ...dd 1.90 1.05 36 1.30 -13.3Five9 FIVN ... ... ...dd 34.99 19.53 799 34.89 +40.2Flex Ltd FLEX ... ... 14 19.71 12.93 5059 13.89 -22.8FlexPhm n FLKS ... ... ...dd 8.98 2.68 11 3.80 +8.9FlxGlbImp ESGG ... ... ... 101.95 85.30 0 95.40 +.4FlxUS Imp ESG ... ... ... 70.00 56.50 0 64.28 +1.0FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.00 -2.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 17 34.05 +2.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 50.50 -7.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 3 49.22 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.16 -1.7FlexSh n FPAY ... ... ... 6.56 2.63 6 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 425 27.11 +8.3Flexstl FLXS .88 2.4 ... 57.79 34.74 16 37.27 -20.3Fluent Inc FLNT ... ... ... 6.95 2.05 165 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 74 5.57 -5.4FlushFn FFIC .80f 3.0 19 31.45 24.59 66 26.69 -2.9Foamix FOMX ... ... ... 7.45 4.15 228 5.24 -12.8Fonar FONR ... ... 11 33.90 21.10 34 26.70 +9.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 1218 30.08 -5.7ForshtAut n FRSX ... ... ... 11.70 2.44 115 2.93 -27.2FormFac FORM ... ... 36 18.65 11.10 340 13.55 -13.4FormulaSy FORTY .68e 1.8 ... 45.65 32.55 2 37.80 -6.8ForrestR FORR .80 1.9 54 47.75 36.95 33 42.25 -4.4Forterra n FRTA ... ... 51 12.30 3.02 317 8.67 -21.9sFortinet FTNT ... ... ...cc 61.41 35.44 1974 61.18 +40.0FortressBio FBIO ... ... ...dd 5.54 3.02 168 3.45 -13.5FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 9 22.46 -1.3ForwrdA FWRD .60 1.0 26 64.80 49.88 95 59.32 +3.3Forward h FORD ... ... 25 4.45 1.02 77 1.53 +24.3ForwdPh FWP 23.12e ... ... 9.70 1.63 81 2.67 -27.4sFossil Grp FOSL ... ... ...dd 22.02 5.50 1558 21.88 +181.6Foster FSTR .16 .7 ...dd 30.30 17.00 13 23.20 -14.5sFndtnMed FMI ... ... ...dd 99.30 31.70 322 99.15 +45.4FoxFactory FOXF ... ... 29 46.80 31.15 183 39.75 +2.3Francesca FRAN ... ... 14 13.89 4.51 451 5.91 -19.2FrankElec FELE .48f 1.0 28 47.55 37.05 89 46.25 +.8tFredsInc FRED .24 17.0 ...dd 14.49 1.51 2147 1.41 -65.2FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 97 17.12 +.2FreqElec FEIM ... ... ...dd 10.59 7.53 2 8.08 -13.7Freshpet FRPT ... ... ...dd 23.20 14.10 210 22.80 +20.3Fronteo FTEO ... ... ... 22.41 10.68 20.00 +59.9FrontC pf FTRPR 11.13 88.7 ... 21.36 7.68 366 12.54 +44.0Frontr rs FTR 2.40 32.3 ... 21.00 6.08 5306 7.43 +9.9FuelTech FTEK ... ... ...dd 1.83 .71 21 1.15 +2.7FuelCell rs FCEL ... ... ...dd 2.49 .95 481 1.87 +10.0FulgentG n FLGT ... ... ... 7.90 2.73 8 3.72 -15.1FulingGbl n FORK ... ... ... 6.00 3.00 1 3.70 -6.3FullHseR FLL ... ... ...dd 4.10 2.10 57 3.39 -12.9FultonFncl FULT .48f 2.8 17 19.90 16.45 881 17.45 -2.5Funko n FNKO ... ... 52 10.23 5.81 82 9.94 +49.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 58 2.15 -48.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.52 +19.7G -:GWilliFood WILC ... ... 22 7.66 5.11 8 7.19 G1Thera n GTHX ... ... ... 52.76 12.04 677 43.31 +118.3tGCI Lb A n GLIBA ... ... ... 55.47 41.71 557 41.80 -23.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 12 23.40 +2.9GDS Hld n GDS .46p ... ... 42.33 6.90 8603 37.81 +67.8GSE Sy GVP ... ... 14 3.65 2.35 6 3.13 -3.8GSI Tech GSIT ... ... ...dd 8.94 6.05 32 7.62 -4.3GSV Cap GSVC ... ... 5 9.39 3.83 55 6.72 +23.3GTY Tch n GTYH ... ... ...cc 10.45 9.75 1 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.47 +1.5GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 34 43.37 19.02 818 41.90 +13.6GTx Inc rs GTXI ... ... ...dd 23.40 2.73 144 20.20 +58.9GW Pharm GWPH ... ... ...dd 164.16 92.65 236 160.99 +22.0GWG Hldgs GWGH ... ... ...dd 10.95 7.28 8 7.73 -7.1GabMedM 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 70 19.00 +53.2Galapag n GLPG ... ... ... 121.09 72.90 116 101.83 +8.6GalectinTh GALT ... ... ... 6.74 1.28 1233 5.08 +52.1GalmedPh GLMD ... ... 7 12.22 3.61 292 6.31 -31.0Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 1505 35.10 -5.1GamngPtrs GPIC .12e ... ... 12.50 8.18 0 8.84 -21.4Garmin GRMN 2.04 3.4 19 65.96 49.80 1187 60.09 +.9GarrisnCap GARS 1.12 12.8 8 8.95 7.77 86 8.78 +8.3Gemphire n GEMP ... ... ... 21.59 4.75 112 6.20 -22.0Gencor s GENC ... ... 40 18.45 14.95 11 15.65 -5.4GenFin GFN ... ... ...dd 11.30 4.50 90 10.75 +58.1GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 101.50 +1.1GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 8 25.43 +.7GeneticT rs GENE ... ... ... 2.05 .70 62 1.13 -2.6GeniusBr n GNUS ... ... ... 4.37 2.01 2 2.85 +4.8GenMark GNMK ... ... ...dd 13.50 3.63 303 7.33 +75.8GenoceaB GNCA ... ... ...dd 6.78 .79 305 .93 -19.8Genomic GHDX ... ... ...cc 40.37 26.54 127 39.92 +16.7Genprex n GNPX ... ... ... 19.45 3.84 250 10.49 +123.2Gentex GNTX .44f 1.8 16 24.60 16.59 3884 24.03 +14.7Gentherm THRM ... ... 40 40.80 29.50 206 35.40 +11.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 154 11.09 -14.5GerABcp s GABC .60 1.7 20 39.02 30.32 74 36.07 +2.1GeronCp GERN ... ... ...dd 6.68 1.74 4067 4.05 +125.0Gevo rs GEVO ... ... ...dd .96 .21 262 .24 -60.0Gibraltar ROCK ... ... 19 40.60 25.61 296 39.65 +20.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 5 2.97 -2.3GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.09 +4.6GileadSci GILD 2.28 3.4 8 89.54 63.76 12422 67.40 -5.9GlacierBc GBCI .92f 2.4 21 41.24 31.38 320 38.99 -1.0GladstnCap GLAD .84 9.2 9 10.00 7.80 120 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.25 -2.3GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 149 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.75 +1.2Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 3 26.70 +2.4GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.87 -4.0GladstInv GAIN .80a 7.0 16 11.59 9.00 146 11.47 +2.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.36 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 9 25.33 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.26 -1.3GladstLnd LAND .53 4.2 87 14.29 11.10 45 12.76 -5.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.64 +5.3GblBldT n GBT ... ... ...dd 68.05 24.03 853 48.15 +22.4GblEagEnt ENT ... ... ...dd 3.84 .87 1012 2.26 -1.3GlbIndem GBLI ... ... 25 49.91 32.22 65 37.83 -10.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.61 -1.0GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.19 2 25.74 -.5GlSlfStor n SELF .26 6.2 ... 5.19 3.92 11 4.21 -8.7GlWatRs n GWRS .28 3.1 ... 10.00 8.40 13 9.14 -2.1GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 52 15.13 -2.6GblXSocM SOCL ... ... ...q 39.03 27.39 71 34.94 +6.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 6 30.39 -1.6GbX Auto n DRIV ... ... ... 15.60 14.56 18 15.12 -1.0GblX SupDv EFAS ... ... ... 19.06 17.18 11 17.45 -3.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 10 11.77 -6.5 GblX Rob n BOTZ ... ... ... 27.42 18.41 1085 23.24 -1.9GlbXCon ef KRMA ... ... ... 20.83 17.27 5 19.77 +1.8sGblXMilTh MILN ... ... ... 21.40 17.31 8 21.34 +10.8GbX Longv LNGR ... ... ... 21.38 17.87 1 20.37 +4.7GlX Intrn n SNSR ... ... ... 21.41 17.66 10 19.96 +.6sGbX HlthW BFIT ... ... ... 18.31 15.57 3 18.44 +10.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 10 14.94 -2.4sGlX Fintc n FINX ... ... ... 25.82 17.90 91 25.62 +16.7GlXCatholc CATH ... ... ... 35.58 29.47 2 33.44 +1.6GlobusM rs GLBS ... ... ... 2.26 .71 77 .75 -35.0GluMobile GLUU ... ... ...dd 5.80 2.42 1555 5.64 +54.9GlycoMim GLYC ... ... ...dd 26.05 10.06 747 17.87 +6.4Gogo GOGO ... ... ...dd 14.76 4.55 1759 5.13 -54.5GolLNGLtd GLNG .20 .8 ... 35.54 19.32 16441 25.98 -12.8tGolLNGPt GMLP 2.31 13.8 ... 23.46 16.78 3048 16.77 -26.4tGolrLNG pf GMLPP 2.19 8.8 ... 26.70 24.92 148 24.83 -4.6GoldBull n DNJR ... ... ... 8.50 4.40 9 6.51 +37.3GoldenEnt GDEN ... ... 31 34.75 16.20 556 30.52 -6.5GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 212 8.66 +6.3GolubCap GBDC 1.28a 6.9 13 20.42 17.35 379 18.51 +1.7GoodTimes GTIM ... ... ...dd 3.65 2.25 24 3.30 +24.5tGoodyear GT .56 2.3 8 36.52 24.40 3738 24.43 -24.4GoosehIn n GSHD ... ... ... 17.70 10.78 78 16.15 +2.5GoPro GPRO ... ... ...dd 11.89 4.42 1679 5.54 -26.8GordPoin n GRAQ ... ... ... 9.77 9.70 2 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 126 10.10 +1.0GorsHl A n GSHT ... ... ... 10.40 9.85 12 10.00 +.6GoresHl 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 11.87 645 14.53 -21.6GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 10 25.58 -1.0GrCanyEd LOPE ... ... 24 112.94 71.01 380 111.10 +24.1Gravity rs GRVY ... ... 31 108.97 13.18 9 70.31 -25.6GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 7 9.36 -4.9GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.57 +.5GrElm25 n GECCM 1.69 6.8 ... 24.80 24.10 0 24.69 +.9GrElm hn GEC ... ... ... 4.40 3.20 18 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 288 5.03 -6.9GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 36 57.50 +11.3GreenBncp GNBC .10p ... 18 24.40 18.40 234 22.45 +10.6GreenBrick GRBK ... ... 16 12.20 8.90 32 11.80 +4.4GreenPlns GPRE .48 2.2 ...cc 23.70 15.60 845 21.35 +26.7GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 29 17.40 -7.0sGreensky n GSKY ... ... ... 26.00 22.05 3420 26.77 +14.6GrCB NY s GCBC .39 1.3 23 38.00 22.16 4 30.15 -7.5Greenlight GLRE ... ... ...dd 23.15 14.10 392 14.30 -28.9GrdsmHld n GSUM ... ... ... 13.99 3.68 305 6.67 -27.1Griffin GRIF .40f 1.0 33 42.69 28.29 1 41.34 +12.6GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 379 21.83 -4.8Groupon GRPN ... ... ... 5.99 2.90 7454 4.81 -5.7GpAeroCN OMAB 1.71e 4.5 17 52.51 37.45 177 38.08 -8.2GrpoFin GGAL .36e .9 ... 73.45 36.09 545 42.29 -35.8sGuarntyBc GBNK .66 2.0 24 34.10 24.65 316 33.70 +21.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.55 +6.2GuarFBc GFED .48 2.0 21 23.75 15.89 0 23.74 +6.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 72 10.50 -21.8GulfRes GURE ... ... 3 2.05 1.31 25 1.43 -2.7GulfportE GPOR ... ... 5 15.09 8.11 4324 11.11 -12.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.2 11 44.24 17.44 227 34.57 -15.0HD Supply HDS ... ... 16 41.89 28.97 2453 40.73 +1.7HMN Fn HMNF ... ... 17 19.60 16.61 1 19.20 +.5HMS Hldgs HMSY ... ... 42 22.00 11.01 189 21.63 +27.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 378 3.83 +88.7HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.65 -3.7HabitRest HABT ... ... 52 19.35 8.10 268 8.80 -7.9HackettGp HCKT .34f 2.1 19 19.24 13.24 109 16.10 +2.5Hailiang n HLG ... ... ... 88.92 7.70 65 78.53 +73.7HainCels lf HAIN ... ... ... 45.61 25.46 1827 25.52 -39.8HalladorE HNRG .16 2.1 8 8.40 4.79 46 7.49 +23.0HallmkFn HALL ... ... ...dd 11.83 8.62 23 9.86 -5.5Halozyme HALO ... ... 41 21.48 11.41 681 18.40 -9.2HamiltnBc HBK ... ... ...dd 15.99 14.00 14.80 -3.9HamilLa n HLNE .70 1.5 ... 47.52 20.01 137 46.76 +32.1HancJaf n HJLI ... ... ... 480 5.24 HancWhit HWC .96 1.9 18 56.40 41.05 475 50.25 +1.5HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 9 25.10 -3.7HanmiFin HAFC .96 3.2 16 33.10 25.45 229 29.95 -1.3Hanwha rs HQCL ... ... 18 9.50 6.30 10 7.22 +2.8HarbrOne n HONE ... ... 60 22.29 15.92 41 18.45 -3.7Harmonic HLIT ... ... ...dd 5.60 2.80 143 3.85 -8.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 88 6.15 2.30 133 4.40 +33.3HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 21 10.22 -6.8HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.37 -.3Hasbro HAS 2.52f 2.9 52 116.20 79.00 1195 86.75 -4.6HawHold HA .48 1.3 5 59.45 32.40 968 37.00 -7.2HawaiiTel HCOM ... ... ...dd 31.91 24.01 20 26.29 -14.8Hawkins HWKN .88 2.8 16 50.65 30.55 50 31.35 -10.9HawthornB HWBK .40f 1.8 17 23.00 18.07 1 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 110 9.63 +.7HaymkA 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 53 42.58 +32.9HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 720 36.15 -31.4HlthInsInn HIIQ ... ... 24 37.38 12.65 221 31.90 +27.9HealthEqty HQY ... ... ...cc 78.10 40.21 939 74.31 +59.3HlthStrm HSTM 1.00e ... 73 31.53 21.15 191 27.85 +20.3HrtlndEx HTLD .08 .4 20 25.22 17.38 273 18.68 -20.0HeartFn HTLF .52a .9 18 56.40 42.10 114 54.85 +2.2HeatBio rs HTBX ... ... ... 7.89 1.09 850 2.36 -38.4HebronTc n HEBT ... ... ... 4.06 1.45 1 1.57 -40.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 96 37.80 +54.0HelenTroy HELE ... ... 15 102.88 81.10 190 89.80 -6.8HeliMAn h HMNY ... ... ... 38.86 .40 20531 .43 -93.2Helius Med n HSDT ... ... ... 11.78 7.47 44 10.77 +37.9HemisMda HMTV ... ... ... 13.20 10.50 30 12.15 +5.2HennesAd s HNNA .40 2.2 9 20.00 13.88 21 18.01 +8.9HSchein s HSIC ... ... 27 93.50 62.56 3583 69.20 -1.0HrtgeCo HTBK .44 2.6 20 17.43 12.76 130 17.06 +11.4HrtgeFn HFWA .60 1.9 22 33.25 23.15 129 32.15 +4.4HeritCryst HCCI ... ... 29 25.20 14.35 186 20.30 -6.7HernTher h HRTX ... ... ...dd 34.00 12.70 574 32.60 +80.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 5 6.80 -4.9HeskaCorp HSKA ... ... 66 115.00 56.59 66 106.94 +33.3Hexindai n HX ... ... ... 17.00 10.20 29 11.82 +7.0Hibbett HIBB ... ... 14 29.50 9.40 706 26.45 +29.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 149 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.75 13 2.75 -25.7HghwyH HIHO .32e 7.2 ... 6.55 3.10 19 4.48 +6.5HimaxTch HIMX .24e 3.2 51 13.95 5.97 1847 7.45 -28.5HingmSv HIFS 1.36a .6 19 242.00 174.30 1 214.26 +3.5Histogenics HSGX ... ... ...dd 3.35 1.59 44 2.31 +12.7Holl ysys HOLI .12e .5 11 28.35 15.67 266 23.87 +7.2Hologic HOLX ... ... ...dd 46.80 35.10 2303 37.89 -11.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 27 44.02 +1.9HomeBcs s HOMB .44 1.9 23 26.30 20.82 643 23.02 -1.0HmFdB LA HFBL .48 1.5 19 32.90 23.10 2 31.85 +13.2HomeStreet HMST ... ... 22 32.60 24.00 122 26.80 -7.4HometBk n HMTA .04p ... ... 13.00 9.80 3 12.17 +8.9HomeTrBc HTBI ... ... 26 28.00 21.40 32 26.90 +4.5HomolMd n FIXX ... ... ...dd 24.40 16.12 105 20.13 +7.9HookerFu HOFT .56 1.5 15 52.75 35.90 71 37.30 -12.1HopeBcp HOPE .52 2.9 16 19.92 15.10 911 17.99 -1.4HopFedBc HFBC .20 1.2 21 16.45 13.51 8 16.08 +14.0sHorizBcp s HBNC .60f 1.9 19 31.56 24.84 65 31.37 +12.8HorizPhm HZNP ... ... ...dd 16.50 9.90 1891 16.30 +11.6HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 62 9.99 -11.0Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 127 24.57 +.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 13 29.71 -6.0Hortonwks HDP ... ... ...dd 22.00 11.50 885 17.78 -11.6HospPT HPT 2.12f 7.3 11 31.27 23.83 956 28.95 -3.0HostessBr n TWNK ... ... 25 16.75 11.00 577 13.63 -8.0Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 549 6.80 -26.9HoustWC HWCC .12m 1.5 ... 8.40 4.70 24 8.25 +14.6HovnEn pf A HOVNP ... ... ... 8.47 5.50 4 6.56 -12.5HowardBcp HBMD ... ... 28 24.20 16.70 22 17.30 -21.4HubGroup HUBG ... ... 28 52.25 33.18 229 49.95 +4.3HudsonGbl HSON .20 12.3 ...dd 2.44 1.26 42 1.63 -27.6HudsonTc HDSN ... ... 37 10.40 2.05 1007 2.20 -63.8HuntJB JBHT .96 .7 20 130.35 84.37 724 128.10 +11.4HuntMar un HUNTU ... ... ... 10.90 9.53 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 12485 14.87 +2.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 27 26.41 -6.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.44 -2.3Str 7handl n HNDL ... ... ... 25.98 23.65 24.20 -3.4Hurco HURC .44f .9 19 50.50 27.74 36 47.95 +13.9HuronCon HURN ... ... ...dd 44.85 29.53 106 40.50 +.1HutChMd n HCM ... ... ... 42.25 19.80 274 29.10 -26.2HuttigBld HBP ... ... ...dd 7.75 4.82 43 5.65 -15.0Hydrognc HYGS ... ... ...dd 12.00 6.75 65 8.10 -27.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.06 +1.9I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .35 +16.7IAC Inter IAC 1.36 .9 58 166.64 98.27 1012 155.14 +26.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 22 3.38 -1.7ICC Hld n ICCH ... ... 75 18.00 14.54 0 15.72 -3.4sICF Intl ICFI .56 .8 22 71.65 41.10 214 70.65 +34.6sICU Med ICUI ... ... ...cc 295.25 158.90 128 291.05 +34.7IClickInt n ICLK ... ... ...dd 11.40 5.05 322 8.03 -11.3ID Syst IDSY ... ... ...dd 8.05 5.50 26 5.72 -17.6IdexxLab s IDXX ... ... 63 217.89 146.09 632 208.21 +33.1IES Hldgs IESC ... ... 25 19.35 14.05 29 17.65 +2.3IF Bancp IROQ .20f 1.0 24 21.33 19.10 14 20.54 +4.5IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.15 -52.6IHS Mark INFO ... ... 29 52.61 42.40 2555 49.28 +9.1II-VI IIVI ... ... 28 53.08 29.90 523 43.95 -6.4ILG Inc ILG .70 2.0 39 35.00 24.38 1666 34.24 +20.2sINTLFCStn INTL ... ... 16 49.51 33.11 92 50.00 +17.6IPG Photon IPGP ... ... 38 264.11 136.60 396 241.27 +12.7iPass IPAS ... ... ...dd 1.48 .25 1083 .44 -14.8iPicEnt n IPIC ... ... ... 17.00 6.75 2 9.35 -38.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.23 -.2sIQIYI n IQ ... ... ... 25.99 15.30 13939 25.30 +62.7IRSA Prop IRCP 1.86e 5.8 ... 64.68 31.10 10 32.16 -43.1IRhythm n IRTC ... ... ...dd 77.67 33.90 284 76.03 +35.6iRobot IRBT ... ... 28 109.78 55.77 553 62.41 -18.6iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.65 11 73.01 -1.0iShTurkey TUR 1.10e 3.3 ...q 47.13 30.61 675 32.90 -24.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 436 49.35 -1.1iShNewZea ENZL 2.01e 4.1 ...q 50.56 44.14 46 48.80 +2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 2 82.93 -1.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 736 97.66 -.9iShGTimb WOOD .94e 1.2 ...q 82.90 60.17 24 80.98 +13.8iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 2122 21.47 -7.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.67 500 76.00 -.4iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 4 30.37 -7.7iShGClnEn ICLN .33e 3.4 ...q 10.08 8.31 231 9.71 +4.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 422 49.04 -1.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2328 72.33 +.3iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 1286 64.98 +.7iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 3345 108.84 -6.3iShGnmaBd GNMA .75e 1.5 ...q 50.15 47.84 5 48.65 -1.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 5322 102.51 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 5749 83.46 -.5iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 0 40.64 -1.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 29.99 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 14 58.41 +1.0iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 379 187.43 +10.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 67 35.56 -4.2iShNsdBio s IBB ... ... ...q 119.30 94.20 3099 108.45 +1.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 493 104.31 -2.1iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 41 107.79 -3.8iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 255 106.63 -2.4iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 1555 103.87 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 3627 120.21 -1.6iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 280 53.65 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 42

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 435 57.03 +6.1iShShtTrB SHV .03e ... ...q 110.43 110.18 2148 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 3905 37.25 -2.2iShCrShUS s ISTB ... ... ... 50.47 48.89 96 49.17 -1.3iShSCGrth IJT 1.54e .8 ...q 189.10 149.00 133 186.85 +9.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 174 3.52 +49.2Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 285 79.90 +3.1Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 5 26.90 -5.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.09 -3.6Icahn Ent IEP 7.00f 10.2 29 73.23 47.56 55 68.79 +29.8IchorHld n ICHR ... ... 12 35.51 17.76 1512 24.88 +1.1sIcon PLC ICLR ... ... 33 127.72 90.01 291 128.98 +15.0IconixBrnd ICON ... ... 1 7.06 .58 1061 .64 -50.4IdealPower IPWR ... ... ...dd 3.29 1.06 11 1.19 -16.2Identive lf INVE ... ... ...dd 5.91 2.55 6 4.15 +24.3IderaPhm IDRA ... ... ...dd 2.87 1.32 2842 2.05 -2.8iKangHlth KANG ... ... 18 20.39 11.70 814 20.38 +29.0Ikonics IKNX ... ... ... 13.03 7.25 1 9.46 +25.8Illumina ILMN ... ... 71 275.34 167.98 658 272.44 +24.7ImageSens ISNS ... ... ...dd 5.20 2.50 20 4.15 +40.7sImmersn h IMMR ... ... 9 14.78 5.76 1123 15.17 +114.9ImmuCell ICCC ... ... 78 9.25 5.26 7 7.03 -20.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 323 4.50 +15.4ImmuneP rs IMNP ... ... ... 3.43 .21 305 .23 -59.3ImunoGn IMGN ... ... ...dd 13.41 4.26 5059 11.46 +78.8Imunmd IMMU ... ... ...dd 23.18 7.17 2392 22.06 +36.5Immuron n IMRN ... ... ... 16.70 4.47 31 8.90 +68.2Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8sImmutep IMMP ... ... ... 2.85 1.25 288 2.90 +84.6ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 155 48.50 +22.2Impinj n PI ... ... ... 60.85 9.95 554 17.90 -20.6ImprimisP IMMY ... ... ...dd 4.13 1.35 46 2.23 +31.2Incyte INCY ... ... ...dd 140.11 60.23 1392 68.27 -27.9sIndBkMA INDB 1.52f 1.9 23 78.70 59.65 115 78.35 +12.2sIndBkMI IBCP .60 2.3 20 26.00 18.50 162 25.55 +14.3IndepBkTX IBTX .56f .7 23 79.00 51.71 252 75.25 +11.3IndusAcq n INDU ... ... ... 11.74 9.65 9.87 +1.2IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 10.55 9.95 5 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 52 2.13 +29.9IndLogis n ILPT .27p ... 69 24.00 17.21 1557 21.28 -8.9Innera INFN ... ... ...dd 12.39 6.10 1632 8.80 +39.0InnityPh INFI ... ... ...dd 3.75 .93 508 2.03 InfPrCas IPCC 2.32 1.6 29 147.90 83.00 39 144.70 +36.5InaRx n IFRX ... ... 83 42.83 14.47 25 38.14 +82.1InfoSvcs III .20f 5.0 5 4.63 3.51 24 4.03 -3.4tInfoSonc rs IFON ... ... ... 21.00 3.04 69 3.01 -58.1InfrEnAlt IEA ... ... ... 10.42 8.25 47 9.00 -9.3InfrEnAl wt IEAW ... ... ... .99 .40 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.95 20.75 84 28.70 -17.1InnerWkgs INWK ... ... 25 12.03 8.19 183 8.79 -12.4Innodata INOD ... ... ...dd 1.90 .88 51 1.25 -8.1Innophos IPHS 1.92 4.0 42 51.34 38.66 87 47.53 +1.7Innospec IOSP .88f 1.1 28 79.90 54.10 152 76.70 +8.6InnovBio rs INNT ... ... ... 50.50 3.43 107 13.14 +115.4MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 30 2.91 -1.0Innoviva INVA 1.00 6.8 14 17.99 11.47 544 14.79 +4.2Inogen INGN ... ... ...cc 189.76 87.01 173 182.69 +53.4Inovalon n INOV .12p ... ... 17.80 8.90 1140 10.40 -30.7InovioPhm INO ... ... ...dd 8.64 3.76 888 4.76 +15.3Inpixon rs INPX ... ... ... 65.40 .29 482 .35 -94.5InseegoCp INSG ... ... ...dd 2.33 .87 25 1.83 +13.7InsightEnt NSIT ... ... 16 48.73 32.11 223 46.90 +22.5Insignia s ISIG .70e ... ...dd 2.40 .90 7 1.83 +53.8Insmed INSM ... ... ...dd 33.94 11.49 549 27.86 -10.6InspEnt INSE ... ... ... 14.00 4.40 82 6.55 -33.2Insteel IIIN .12a .4 24 34.32 23.20 71 31.28 +10.5Insulet PODD ... ... ...dd 96.38 40.92 337 93.79 +35.9InsysTher s INSY ... ... ...dd 15.02 4.10 638 6.52 -32.2IntecPhm n NTEC ... ... ...dd 9.80 4.35 108 4.60 -10.7IntegLfSc s IART ... ... 73 65.32 41.51 377 64.54 +34.9IntgDv IDTI ... ... 34 34.15 23.07 1476 33.24 +11.8IntegMed n IMTE ... ... ... 44.00 1.85 17 15.41 +173.6Intel INTC 1.20 2.2 21 56.20 33.23 30887 55.20 +19.6Intellia n NTLA ... ... ...dd 35.99 11.15 1517 27.10 +41.0Intelliph IPCI ... ... 3 2.92 .32 48 .42 -48.1IntParfum IPAR .84 1.6 38 54.35 34.05 84 53.30 +22.7InteractB IBKR .40 .5 41 80.32 34.51 644 72.78 +22.9InterceptP ICPT ... ... ...dd 135.59 51.05 1679 70.21 +20.2InterDig IDCC 1.40 1.8 11 84.55 67.55 213 78.85 +3.5Interface TILE .26 1.1 23 26.25 18.30 389 22.70 -9.7Intergroup INTG ... ... ...dd 28.35 21.30 0 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 4.10 1 4.20 -19.5Intermolec IMI ... ... ...dd 1.65 .86 12 1.43 +4.4Internap rs INAP ... ... ... 22.36 8.88 307 10.84 -31.0IntlBcsh IBOC .66 1.5 17 44.40 32.50 211 43.20 +8.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 164 41.70 +4.6tIntrntGold IGLD ... ... ... 11.26 2.75 28 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.92 +8.9IntrpDia rs IDXG ... ... 1 2.05 .72 184 .83 -18.6sIntersENT XENT ... ... ...dd 42.25 24.05 694 42.65 +31.6Intersectns INTX ... ... ...dd 5.03 1.46 10 2.31 +2.2Intevac IVAC ... ... 94 14.00 4.51 218 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.35 262 23.28 +60.8sIntriCon IIN ... ... ...cc 32.40 6.05 74 31.85 +60.9sIntuit INTU 1.56 .8 45 201.59 130.26 2807 201.60 +27.8IntSurg s ISRG ... ... 69 473.79 292.17 2034 459.67 +26.0Investar ISTR .14f .5 26 28.00 20.25 11 27.35 +13.6InvestBncp ISBC .36 2.7 20 14.69 12.48 2315 13.34 -3.9InvTitl ITIC 1.60a .9 15 221.88 162.67 1 185.00 -6.7Invuity n IVTY ... ... ...dd 9.55 2.35 187 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1256 46.65 -7.3IovanceTh IOVA ... ... ...dd 19.90 4.45 1090 14.60 +82.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.00 13 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 10 7.10 -6.8sIridiumCm IRDM ... ... 18 15.18 9.68 1987 15.20 +28.8sIridium pfB IRDMB 16.88 3.3 ... 503.88 348.00 0 518.00 +28.9IronwdPh IRWD ... ... ...dd 19.94 12.89 4056 18.58 +23.9iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.58 -2.9iSh USD n SUSC ... ... ... 25.90 24.01 2 24.40 -4.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 40 24.59 -1.5iShExpoTc XT .14p ... ...q 38.52 30.75 95 36.67 +3.5iSh USA Op ESGU .92e 1.6 ... 62.57 52.86 1 59.33 +1.7iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 89 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 26 67.00 -1.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 58.75 -.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 100 49.51 -2.7iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 372 28.53 -.6iSh UAE UAE .63e 3.9 ...q 18.08 15.86 26 16.32 -2.9iSh Qatar QAT .66e 3.8 ...q 18.60 13.01 238 17.49 +8.0iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 61 39.28 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 169 17.86 -5.0Isramco ISRL ... ... ...dd 128.93 92.00 1 112.40 +7.4Iteris ITI ... ... ...dd 8.17 4.09 189 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 11.23 61 11.44 -11.0tItron ITRI ... ... ...dd 79.95 57.18 193 57.10 -16.3IturanLoc ITRN .96 2.9 18 38.00 28.50 107 33.00 -3.5IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 40 1.53 -66.2J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 70 141.62 -6.7j2Global JCOM 1.66f 2.0 30 90.90 70.27 494 84.44 +12.5JA Solar JASO ... ... 11 8.48 6.01 110 7.24 -2.9tJD.com JD ... ... 18 50.68 34.88 20091 35.18 -15.1tJMU Ltd JMU ... ... ... 2.60 .51 99 .54 -47.1JackHenry JKHY 1.48 1.2 28 127.31 98.16 859 125.06 +6.9JackInBox JACK 1.60 2.0 23 110.21 79.23 576 80.67 -17.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.65 +5.1JaguarHlth JAGX ... ... ... .99 .11 3862 .13 -4.3JkksPac JAKK ... ... ...dd 4.50 1.95 77 2.70 +14.9Jamba JMBA ... ... ...dd 10.38 6.71 42 9.95 +23.4JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 174 37.93 -5.2JanusSmC JSML ... ... ... 40.19 32.52 4 39.87 +8.5JanSmMid JSMD ... ... ... 43.68 33.23 6 41.84 +7.8JanLTCar n OLD ... ... ... 27.72 21.60 1 24.45 +2.1JanObes n SLIM ... ... ... 36.34 24.73 1 35.99 +16.1JanOrgan n ORG ... ... ... 36.00 27.21 1 32.97 -4.5Jason Inds JASN ... ... ...dd 3.88 .77 21 2.93 +23.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4sJazzPhrm JAZZ ... ... 23 169.00 128.58 591 169.00 +25.5JensynAc n JSYN ... ... ... 11.10 10.06 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 26 7.62 -11.3JetBlue JBLU ... ... 11 24.13 18.05 3852 18.89 -15.4JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.05 -19.3JewettCm s JCTCF ... ... 22 8.96 5.73 1 8.05 +7.3JohnsnOut JOUT .48f .6 19 78.32 42.76 40 75.88 +22.2JointCorp JYNT ... ... ...dd 8.00 3.41 35 7.25 +46.2JounceTh n JNCE ... ... ... 29.25 10.21 627 11.25 -11.8JunprPhm JNP ... ... 15 13.25 4.11 39 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 172 23.69 +31.6KBL 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 +32.8sKBL Mg un KBLMU ... ... ... 10.50 9.10 1 10.60 +4.3KBS Fash rs KBSF ... ... ... 15.00 1.41 18 5.01 +21.0KCAP Fin KCAP .40 12.6 ... 4.00 2.91 142 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 27 25.37 +1.1sKEYW Hld KEYW ... ... ...dd 9.62 4.94 885 9.45 +61.0KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1372 113.23 +7.8KLX KLXI ... ... 27 82.50 45.73 443 73.83 +8.2KVHInd KVHI ... ... ...dd 12.65 8.85 11 11.05 +6.8KaiserAlu KALU 2.20 2.0 36 116.86 81.01 196 110.26 +3.2Kala Ph n KALA ... ... ... 26.75 11.81 125 15.24 -17.6Kalvista rs KALV ... ... ...dd 15.80 5.48 11 8.67 -11.1Kamada KMDA ... ... ... 8.61 3.75 45 5.05 +6.3KandiTech KNDI ... ... ... 9.90 3.50 73 5.50 -19.1Karyophm KPTI ... ... ...dd 20.39 7.48 459 18.58 +93.5KayAnAc n KAAC ... ... ... 10.08 9.64 50 9.84 +1.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 9 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 24 4.97 +56.3KearnyF s KRNY .16f 1.1 56 15.60 12.75 355 14.45 KellySA KELYA .30 1.3 12 32.31 21.01 243 22.41 -17.8KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 125 6.20 +53.1KY FstFd KFFB .40 4.7 36 10.00 8.25 1 8.54 -4.5KeryxBio KERX ... ... ...dd 8.38 3.92 725 5.27 +13.3KewnSc KEQU .68 2.1 20 34.95 22.85 1 32.31 +11.5KeyTrn KTCC ... ... 16 8.60 6.69 6 8.41 +23.3Kforce KFRC .48 1.4 26 34.25 16.75 300 33.65 +33.3KimballEl KE ... ... 18 22.45 15.75 41 18.70 +2.5KimballInt KBAL .28 1.7 16 20.97 15.40 90 16.25 -13.0sKindredBio KIN ... ... ...dd 10.15 6.55 140 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 80 1.28 -36.6Kingstone KINS .40 2.3 27 21.70 13.21 18 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 11 7.38 +72.4tKiniksaPh n KNSA ... ... ... 24.64 17.05 193 17.11 -12.1KinsaleCp n KNSL .28 .5 ... 55.45 34.70 94 52.96 +17.7sKirklands KIRK ... ... 41 13.42 8.17 958 12.83 +7.2sKitovPh n KTOV ... ... ... 3.44 1.27 9587 3.03 +32.9KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 23 2.85 +62.9KopinCp KOPN ... ... ...dd 4.60 2.80 689 3.53 +10.3KornitDig n KRNT ... ... ... 21.80 11.70 161 17.15 +6.2Koss h KOSS ... ... ...dd 3.58 1.40 37 2.12 -31.4KraftHnz n KHC 2.50 4.3 16 93.88 54.11 6769 57.48 -26.1KratosDef KTOS ... ... ...dd 13.93 8.90 939 11.19 +5.7KrystlBio n KRYS ... ... ... 12.00 8.03 15 10.29 -2.2Kulicke KLIC ... ... 51 28.71 18.22 1564 24.08 -1.0KuraOnc n KURA ... ... ...dd 24.03 5.90 337 16.65 +8.8L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 5 19.55 -4.4 LGI Homes LGIH ... ... 11 81.88 31.79 187 60.91 -18.8sLHC Grp LHCG ... ... 37 77.10 56.76 268 76.97 +25.7LKQ Corp LKQ ... ... 18 43.86 29.60 4699 31.77 -21.9LM FdgA n LMFA ... ... ... 6.65 .55 177 .57 -64.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 37.92 1074 68.77 +20.4LRAD h LRAD .04 1.9 ...dd 2.58 1.46 21 2.10 -15.7LSI Ind lf LYTS .20 3.6 25 9.54 4.99 100 5.50 -20.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 350 31.20 -3.0LakeShBc h LSBK .40 2.3 43 18.00 15.41 1 17.75 +3.5LakeldB LBAI .46f 2.3 18 21.90 15.06 105 20.10 +4.4Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 70 48.79 +.6LakeInd LAKE ... ... 11 17.18 11.20 21 14.30 -1.7LamResrch LRCX 4.40f 2.2 19 234.88 139.24 3077 198.18 +7.7LamarAdv LAMR 3.64 5.3 23 79.17 61.36 623 69.22 -6.8LancastrC LANC 2.40 1.9 30 135.86 113.34 136 126.10 -2.4Landcad n LCA ... ... ... 11.00 9.89 27 10.19 +2.5Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 11.00 +4.6Landec LNDC ... ... 18 14.95 11.42 61 14.10 +11.9LandBncp LARK .80b 2.8 29 30.45 25.73 0 28.49 -1.7tLandmInfr LMRK 1.47 11.0 21 18.75 13.75 207 13.35 -26.2LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 4 23.79 -5.8LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 14 23.75 -6.9LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 9 23.30 -3.9LandsEnd LE ... ... 22 23.95 10.55 180 19.75 +1.0Landstar LSTR .60 .5 25 118.60 80.00 317 113.40 +8.9Lantheus n LNTH ... ... 4 24.45 13.55 904 14.00 -31.5sLantronix LTRX ... ... ... 3.19 1.78 180 3.26 +61.4Lattice LSCC ... ... ...dd 7.10 5.05 441 5.75 -.5LaureatE n LAUR ... ... ... 18.96 10.46 791 16.23 +19.7Lawsn LAWS ... ... 7 28.00 19.30 5 24.05 -2.8Layne LAYN ... ... ...dd 16.96 6.98 145 15.24 +21.4Lazydays n LAZY ... ... 30 11.10 8.28 36 8.99 -19.0LeMaitreV LMAT .28 .8 39 41.28 25.05 160 34.08 +7.0LeadgBr g LBIX ... ... ...dd 3.75 .74 14 1.13 -30.7LeapTh n LPTX ... ... ... 10.25 4.90 152 9.30 +49.0LegacyRes LGCY ... ... ...dd 10.54 1.07 2216 5.68 +252.8LegcyR pf LGCYP 2.00 19.6 ... 18.05 3.69 4 10.20 +117.0LegcyR pfB LGCYO 2.00 23.4 ... 15.90 3.69 199 8.55 +82.3LegacyTxF LTXB .64 1.5 18 46.45 34.58 148 41.99 -.5LM DevDvr DDBI ... ... ...q 31.49 27.53 0 29.44 -.8LM EMDvr EDBI ... ... ...q 35.60 29.72 0 30.97 -6.2LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 34 29.59 -6.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.62 -6.3LM SC Qu n SQLV ... ... ... 29.54 23.33 1 29.20 +7.2LeisAcq 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 404.40 154.68 125 258.90 -24.0LevOneBc n LEVL ... ... 60 30.79 27.05 107 28.42 -2.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 2163 11.60 +17.4LexnFint n LX ... ... ...cc 20.00 10.15 421 15.62 +12.4LianlouSm LLIT ... ... ... 3.69 1.05 5 1.85 +5.5tLibBrdbdA LBRDA ... ... ...dd 104.35 68.20 262 68.29 -19.7tLibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1453 68.87 -19.1LibExpA n LEXEA ... ... ... 58.20 35.89 273 43.41 -2.1LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 27.98 2836 28.51 -20.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 27.04 2975 27.68 -18.2LibLA A n LILA ... ... ...dd 24.00 18.26 440 21.67 +.4LibLA C n LILAK ... ... ... 23.92 17.90 783 21.48 +.4LibMSirA n LSXMA ... ... ... 46.75 38.61 836 46.25 +16.6LibMSirB n LSXMB ... ... ... 47.80 38.62 2 46.12 +3.6LibMSirC n LSXMK ... ... ... 46.67 38.52 927 46.19 +16.5LibMBrA n BATRA ... ... ... 26.52 21.35 55 24.96 +13.2LibMCFor FWONK ... ... ... 41.14 28.37 1033 31.58 -7.6LibMAFor FWONA ... ... ... 39.37 27.22 180 30.27 -7.5LibMBrC n BATRK ... ... ... 26.20 21.53 221 24.98 +12.4LibertyTax TAX .64 6.1 11 14.79 7.75 52 10.50 -4.5sLibTripA A LTRPA ... ... ...cc 14.55 7.90 1175 14.65 +55.4LibTripA B LTRPB ... ... 54 14.11 9.00 14.11 +50.1LifePtHlth LPNT ... ... 50 67.95 41.45 419 52.85 +6.1LifetimeBr LCUT .17 1.6 18 20.20 10.00 30 10.90 -33.9Lifevant rs LFVN ... ... ... 6.84 2.86 40 4.79 +.6LifewayFds LWAY ... ... 17 10.75 4.76 10 5.10 -36.3LigandPh LGND ... ... 62 196.56 107.65 234 192.23 +40.4LightPath LPTH ... ... ... 4.10 1.97 126 2.11 -5.0Lightbrdg rs LTBR ... ... ... 4.80 .94 270 1.13 -7.4Limbach n LMB ... ... ...dd 15.22 11.20 10 11.86 -14.3LimelghtN LLNW ... ... ... 6.05 2.72 1393 4.90 +11.1Limoneira LMNR .25 1.0 21 26.06 18.21 20 24.22 +8.1LincEdSv LINC .08 4.4 ...dd 3.74 1.49 16 1.83 -9.4LincElec LECO 1.56 1.7 25 101.34 81.48 582 89.60 -2.2LindbladEx LIND ... ... 63 13.00 8.66 275 12.00 +22.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 101 1.18 -65.7Liquidity LQDT ... ... ...dd 7.65 4.34 40 5.65 +16.5Littelfuse LFUS 1.48 .7 44 226.33 157.91 172 217.05 +9.7sLivaNova n LIVN ... ... 32 92.31 54.67 1530 94.05 +17.7sLiveOakB n LOB .12 .4 12 30.05 20.75 89 29.55 +23.9LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.25 -23.3LiveXLve n LIVX ... ... ... 10.25 3.43 98 4.21 +5.3LivePrsn LPSN ... ... ...dd 19.55 9.43 354 19.35 +68.3Logitech LOGI .63e 1.5 30 43.54 32.66 233 40.65 +20.8LogMeIn LOGM 1.20 1.1 98 134.80 103.00 601 107.90 -5.8LoneRs n LONE ... ... ... 7.50 2.43 204 7.04 +77.3LoopInd n LOOP ... ... ... 19.00 10.41 42 12.00 -17.1LoralSpac LORL ... ... 58 51.75 37.65 79 38.40 -12.8sLoxoOncol LOXO ... ... ...dd 175.99 44.05 453 177.33 +110.7lululemn gs LULU ... ... 55 107.68 47.26 4893 105.05 +33.7Lumentm n LITE ... ... 16 74.40 41.95 1507 58.75 +20.1sLuminex LMNX .24 .8 37 28.18 18.62 283 28.32 +43.8LunaInn h LUNA ... ... ...cc 4.00 1.16 70 3.35 +37.9LuthBur n LBC .07e ... ... 13.60 11.02 253 12.25 +1.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 720 22.55 -30.7MAM Soft MAMS ... ... 20 9.42 6.11 16 8.47 +12.8MB Fncl MBFI .96 1.9 20 51.33 38.29 698 49.39 +10.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 48 25.46 -3.2MBT Fnl MBTF .28f 2.6 16 11.55 9.25 18 10.60 MCBC n MCFT ... ... 19 31.26 16.82 128 29.49 +32.7MDC Pr gs MDCA .84 20.2 1 12.26 3.80 445 4.15 -57.4MEI Phrm MEIP ... ... ...dd 3.55 1.77 668 3.32 +58.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 23 1.51 -28.4MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 59.65 -5.5MGP Ing MGPI .32a .4 55 98.65 47.64 152 88.55 +15.2MI Acq n MACQ ... ... ... 11.41 8.34 25 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.02 +3.8MKS Inst MKSI .80f .7 16 128.28 65.90 408 112.20 +18.7MMA Cap MMAC ... ... 4 30.58 18.00 59 27.50 +13.2MSB Fin MSBF .87a 4.5 ...cc 20.70 17.10 1 19.50 +9.6MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 509 19.95 +7.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 25.99 -.4MTS MTSC 1.20 2.3 14 57.50 42.00 74 52.40 -2.4MTchAcq n MTEC ... ... ... 9.95 9.17 5 9.74 +1.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 5 10.30 +2.3MVB Fin n MVBF .10 .6 ... 20.40 16.93 12 18.13 -9.8MYOS MYOS ... ... ...dd 2.38 1.03 37 1.44 +6.5MYR Grp MYRG ... ... 25 39.83 23.00 89 39.04 +9.3sMacatawa MCBC .24 2.0 21 12.24 8.87 76 12.09 +20.9MackFn MFNC .48 3.1 14 16.80 13.51 5 15.50 -2.5MacroGen MGNX ... ... ...dd 32.74 14.36 254 22.73 +19.6sMadrigP rs MDGL ... ... ...dd 154.75 13.09 5078 265.61 +189.4Magal MAGS ... ... ...cc 6.48 4.13 21 5.40 +6.7MagellnHlt MGLN ... ... 22 112.25 67.50 183 91.45 -5.3MagicSft MGIC .26e 3.0 21 9.50 7.60 3 8.65 +3.2MagicJack CALL ... ... ... 8.65 5.55 12 8.45 MagneG rs MNGA ... ... ... 31.50 .41 289 .45 -90.6MagyarBc MGYR ... ... 71 13.95 12.01 0 12.75 -.4MaidenH MHLD .60 6.9 ...dd 11.95 5.55 778 8.75 +32.6MMyTrip MMYT ... ... ...dd 38.10 22.40 238 35.00 +17.3sMalibuBoat MBUU ... ... 33 44.18 23.28 110 42.88 +44.2MalvernBc MLVF ... ... 14 28.20 21.00 19 26.40 +.8MamEngy n TUSK ... ... ... 40.39 10.88 523 37.76 +92.4ManTech MANT 1.00f 1.9 18 62.24 37.02 153 53.91 +7.4ManhAssc MANH ... ... 27 54.21 39.10 739 43.52 -12.2ManhBrCa LOAN .48 6.6 17 7.69 4.85 13 7.28 +22.4Manitex MNTX ... ... ...dd 12.37 6.58 102 11.64 +21.3MannKd rs MNKD ... ... ...dd 6.96 1.09 1649 2.00 -13.8Mannatech MTEX .50 2.4 10 22.40 13.45 11 21.00 +40.0MaraPat rs MARA ... ... ... 10.03 .50 1442 1.39 -66.1MarchxB MCHX .50e ... ...dd 3.13 2.33 57 2.70 -2.0MarPet MARPS .32e 7.8 9 4.57 2.83 40 4.10 +20.6MarinusPh MRNS ... ... ...dd 9.87 1.13 792 6.25 -23.4MktAxess MKTX 1.68 .8 55 229.84 171.45 161 213.65 +5.9MarlinBs MRLN .56 1.9 18 31.95 20.26 11 29.35 +31.0MarIntA MAR 1.32 1.0 35 149.21 96.90 2313 135.36 -.3Marrone MBII ... ... ...dd 3.39 .85 520 1.63 +48.2MartenTr s MRTN .10 .4 35 29.60 14.76 494 22.80 +12.3MartinMid MMLP 2.00 13.2 24 19.85 12.70 94 15.10 +7.9MarvellTch MRVL .24 1.1 67 25.18 14.87 12731 21.54 +.3Masimo MASI ... ... 42 101.06 80.69 326 99.05 +16.8Match n MTCH ... ... 42 48.65 16.57 2634 41.15 +31.4Materialise MTLS ... ... ... 16.50 11.23 73 12.08 -5.0MatlinPr 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 7.80 197 19.40 +9.0Mattel MAT .60 3.9 ...cc 23.12 12.21 3663 15.52 +.9Mattersight MATR ... ... ...dd 3.05 1.93 32 2.70 +5.9MatthInt MATW .76 1.4 19 66.65 47.70 115 55.00 +4.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1890 58.65 +12.2MaxwellT MXWL ... ... ...dd 6.61 4.29 150 5.15 -10.6MaysJ MAYS ... ... 68 47.00 33.55 0 39.85 +2.2MazorRbt MZOR ... ... ...dd 76.56 29.55 223 59.53 +15.4McGrathR MGRC 1.36f 2.1 10 65.28 32.09 182 65.08 +38.5MedalFin MFIN .20 4.0 ...dd 5.56 2.08 40 4.96 +40.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 21.60 1 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 78 3.47 +33.0MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.59 +1.3MediCo MDCO ... ... ...dd 43.79 24.45 783 33.86 +23.8MediciNova MNOV ... ... ...dd 14.50 4.40 71 9.26 +43.1Medidata MDSO ... ... ...cc 85.92 59.60 473 77.16 +21.8Medigus rs MDGS ... ... ... 3.18 1.08 954 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 48 6.90 +55.1Medpace n MEDP ... ... 36 43.28 26.56 348 42.16 +16.3MeetGrp MEET ... ... ...dd 5.45 1.84 1804 3.65 +29.4MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2904 32.66 +12.5Melinta rs MLNT ... ... ... 24.25 5.20 635 6.55 -58.5Mellanox MLNX ... ... ...cc 88.85 41.88 341 85.40 +32.0MelroseBn MELR .34e ... 25 20.50 17.00 2 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 73 8.37 -70.8Menus n MRUS ... ... ... 22.00 13.23 11 18.70 -3.6MercadoL MELI .60 .2 ...cc 417.91 217.06 1027 290.83 -7.6MercBank MBWM .88 2.4 18 38.08 28.92 43 36.10 +2.1MercerIntl MERC .50 3.1 14 16.50 10.45 173 16.05 +12.2MerchBcp n MBIN .24f .9 ... 26.47 16.27 184 25.51 +29.6MercSys MRCY ... ... 47 55.00 30.11 350 36.93 -28.1MeridBcp EBSB .20f 1.0 26 21.85 15.85 143 19.55 -5.1MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.80 -10.9MeridBio VIVO .50 3.4 24 16.45 13.35 226 14.80 +5.7MeritMed MMSI ... ... 50 55.50 34.05 2140 51.30 +18.8MerrimP rs MACK ... ... 1 24.70 7.37 91 8.77 -14.4Mersana n MRSN ... ... ... 23.96 12.45 90 20.93 +27.4MesaLabs MLAB .64 .4 ...dd 178.06 122.35 16 159.08 +28.0Mesoblast n MESO ... ... ... 9.64 4.74 82 5.68 -2.7MetaFincl CASH .52 .5 23 117.98 60.70 82 113.15 +22.1Methanx MEOH 1.32 1.9 20 71.60 39.48 423 68.20 +12.6Michaels MIK ... ... 9 27.87 17.25 1939 18.36 -24.1Microbot rs MBOT ... ... ... 6.00 .58 181 .92 -9.8Microchp MCHP 1.45f 1.5 99 101.48 75.80 2590 97.38 +10.8MicronT MU ... ... 7 64.66 26.85 101502 57.59 +40.1MicronetE MICT ... ... ...dd 1.77 .65 10 1.34 +19.6sMicrosoft MSFT 1.68 1.7 57 99.25 68.02 34034 98.84 +15.5MicroStr MSTR ... ... 23 196.35 122.16 76 129.57 -1.3Microvisn MVIS ... ... ...dd 3.25 1.00 424 1.63 MidPenn MPB .60 1.7 19 37.90 25.10 8 35.90 +8.5MidConEn MCEP ... ... ...dd 2.52 .92 78 1.90 +61.0Midatech n MTP ... ... ... 3.18 .66 30 .73 -13.4tMiddleby MIDD ... ... 19 138.89 100.32 657 99.62 -26.2MiddledB MBCN 1.12 2.1 17 54.90 42.10 11 52.95 +9.9MdsxWatr MSEX .90 2.0 30 46.74 33.96 77 44.44 +11.4MidlStBc n MSBI .88 2.7 23 36.50 28.70 69 32.44 -.1MidWOne MOFG .78f 2.3 18 37.94 30.56 12 33.33 -.6 MillerHer MLHR .72 2.2 16 41.85 29.25 282 32.75 -18.2sMimecast n MIME ... ... ...dd 45.09 24.63 315 44.57 +55.5MiMedx MDXG ... ... 37 18.25 6.05 1291 8.42 -33.2Mind CTI MNDO .30e 13.3 10 2.55 2.10 16 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 410 39.40 +29.4MinervaN NERV ... ... ...dd 11.15 4.80 188 8.80 +45.5Miragen rs MGEN ... ... ... 15.91 5.01 68 7.07 -32.2MiratiTher MRTX ... ... ...dd 46.20 2.70 739 42.50 +132.9Misonix MSON ... ... ...dd 13.25 7.05 2 12.20 +29.1Mitcham MIND ... ... ...dd 4.65 2.82 60 4.01 +26.5Mitchm pfA MINDP 2.25 9.5 ... 23.98 22.34 1 23.63 +1.6MitekSys MITK ... ... 23 10.75 7.00 165 8.65 -3.4MitelNet g MITL ... ... ...dd 11.31 6.88 2621 11.04 +34.1MobileMini MINI 1.00 2.2 38 48.05 27.70 132 45.60 +32.2MobileIron MOBL ... ... ...dd 6.78 3.20 286 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 4 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0sModMed rt MMDMR ... ... ... .50 .30 2 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.10 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 53 6.31 -37.0Moleculin n MBRX ... ... ... 3.75 .71 192 1.80 -3.2Momenta MNTA ... ... ...dd 24.70 11.85 380 23.60 +69.2Momo MOMO ... ... ... 46.69 22.49 11154 45.92 +87.6MonakGp n MKGI ... ... ... 5.07 2.00 10 2.89 -41.9MonarCas h MCRI ... ... 30 47.92 29.37 65 44.54 -.6Mondelez MDLZ .88 2.2 21 47.23 37.42 9227 39.27 -8.2MoneyGrm MGI ... ... ...dd 17.63 6.39 367 6.63 -49.7sMngDB A n MDB ... ... ... 46.56 24.62 645 47.13 +58.8sMonPwSys MPWR 1.20f .9 88 134.69 93.69 222 131.81 +17.3Monotype TYPE .46 2.1 51 26.75 15.75 658 21.60 -10.4Monro MNRO .80f 1.4 29 64.15 39.65 229 56.10 -1.5MonroeCap MRCC 1.40 9.9 10 15.97 12.18 114 14.10 +2.5MonstrBv s MNST ... ... 35 70.21 47.61 5862 51.16 -19.2sMornstr MORN 1.00 .8 27 120.60 72.46 53 120.01 +23.8MoSys rs MOSY ... ... ...dd 2.70 .60 202 1.74 +56.8MotifBio n MTFB ... ... ... 13.75 6.84 2 9.00 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 224 21.45 -14.2MotusGI n MOTS ... ... ...dd 7.85 3.75 166 5.47 +24.9MtnPDia g MPVE ... ... ... 4.10 2.35 305 2.55 -7.3Moxian n MOXC ... ... ... 4.16 2.01 37 2.29 -40.5MudrickC n MUDS ... ... ... 9.94 9.55 508 9.62 +.3MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 19 89.70 61.45 169 69.40 -7.3MustBio n MBIO ... ... ...dd 13.35 6.81 57 7.42 -38.1MutualFst MFSF .72 1.9 19 40.50 31.05 20 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 1409 1.16 +79.0Mylan NV MYL ... ... 8 47.82 29.39 7185 38.46 -9.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 54 2.61 -23.2MyoKard n MYOK ... ... ...dd 62.83 12.20 582 47.60 +13.1MyriadG MYGN ... ... 18 41.57 19.75 588 36.51 +6.3N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 81 38.10 +3.5NCS Mltst n NCSM ... ... ... 29.07 13.85 184 15.22 +3.3NETgear NTGR ... ... ...cc 71.42 41.50 289 60.45 +2.9NF EngSv NFEC ... ... ... 3.65 .76 743 2.48 +155.7NI Hldg n NODK ... ... ... 18.80 15.72 8 16.34 -3.8NIC Inc EGOV .32 2.1 19 20.75 12.65 326 15.35 -7.5NICE Ltd NICE .64 .6 34 108.32 73.65 231 105.75 +15.1NII Hldg n NIHD ... ... ...dd 3.35 .22 491 2.29 +440.1nLIGHT n LASR ... ... ... 39.83 22.14 143 37.15 +37.8NMI Hldg h NMIH ... ... 12 21.92 10.10 385 16.65 -2.1NN Inc NNBR .28 1.3 21 32.90 19.65 124 21.60 -21.7NV5 Global NVEE ... ... 24 71.90 35.35 105 62.80 +16.0sNVE Corp NVEC 4.00 3.6 41 108.91 68.50 15 110.55 +28.5NXP Semi NXPI ... ... 42 125.93 90.83 8030 114.00 -2.6Nabriva n NBRV ... ... ...dd 14.10 4.25 739 4.47 -25.3NakedBr n NAKD ... ... ... 1.92 1.11 87 1.41 -2.8NanoDim n NNDM ... ... ... 6.80 1.21 32 1.26 -59.1NanoString NSTG ... ... ...dd 18.55 5.87 184 12.89 +72.6NanoVib n NAOV ... ... ... 5.00 3.68 21 4.67 -.2sNanomtr NANO ... ... 33 41.90 22.08 1142 41.97 +68.4NantHlth n NH ... ... ... 5.26 2.60 24 3.42 +12.1NantKwst n NK ... ... ... 8.45 3.51 305 3.66 -18.5Napco NSSC ... ... 32 12.28 7.40 27 11.85 +35.4Nasdaq NDAQ 1.76f 1.9 23 94.33 67.20 1275 91.86 +19.6Natera n NTRA ... ... ...dd 14.76 7.78 195 11.66 +29.7Nathans s NATH 5.00e ... 54 100.90 52.90 23 85.55 +13.3NatAmUnv NAUH .18 15.8 ... 2.77 .76 31 1.14 -20.0NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 15 48.15 +5.9NatlBevrg FIZZ 1.50e ... 38 129.82 83.78 152 94.28 -3.2NatCineM NCMI .68 9.2 ...cc 8.31 5.09 1459 7.41 +8.0NatlCmce n NCOM ... ... 24 46.90 37.00 65 46.05 +14.4NatEnrSv n NESR ... ... ... 11.33 9.39 6 10.19 +2.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 27.93 16.21 244 27.38 +39.4NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.19 -.3NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 25.04 -.1NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 22 25.07 +.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.25 -.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.51 +6.4NatInstrm NATI .92 2.2 51 53.57 37.82 641 41.62 NatResrch NRC .40 1.2 68 41.99 23.25 25 34.45 -7.6NSecGrp NSEC .20 1.3 10 18.17 11.53 1 15.85 -3.1NatlVis n EYE ... ... ...cc 43.80 27.19 623 36.40 -10.4NatWstnLf NWLI .36 .1 11 368.00 276.00 4 311.16 -6.0NaturlAlt NAII ... ... 10 12.15 9.15 5 10.95 +6.3NatHlTr n NHTC .56f 2.5 5 29.28 14.15 58 22.04 +45.1NaturesSun NATR .40 4.4 ...dd 14.75 8.30 7 9.05 -21.6NatusMed BABY ... ... 53 43.60 28.00 159 36.90 -3.4Nav43 JSM 1.50 6.6 ... 25.00 20.21 20 22.80 -4.1Navient NAVI .64 4.6 7 16.97 11.48 2468 13.81 +3.7NavgGp s NAVG .28 .5 20 60.35 45.80 75 58.80 +20.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 10443 80.27 +34.4Nemaura n NMRD ... ... ... 6.80 2.76 12 2.80 -51.3sNeogen s NEOG ... ... 68 76.94 46.58 211 75.71 +22.8NeoGenom NEO ... ... ...cc 11.90 7.08 277 11.60 +30.9Neonode NEON ... ... ...dd 1.42 .32 310 .34 -54.2NeosTher n NEOS ... ... ...dd 13.15 6.30 96 6.75 -33.8Neovasc g NVCN ... ... ...dd 1.89 .03 49118 .03 -94.5NeptuneT g NEPT ... ... 6 3.59 .70 185 2.80 +18.6Net1UEPS UEPS ... ... 9 13.20 8.05 171 9.76 -17.9NetElem rs NETE ... ... ... 33.51 2.56 153 6.71 -39.7NetApp NTAP 1.60f 2.3 26 72.85 37.43 4610 68.32 +23.5NetEase NTES 2.16e .9 8 377.64 222.32 1046 228.32 -33.8Netix s NFLX ... ... ...cc 356.10 144.25 6902 351.60 +83.2Netlist h NLST ... ... ...dd 1.35 .14 9131 .18 -43.2NtScout NTCT ... ... 24 38.20 23.15 1182 27.00 -11.3NetSolTch NTWK ... ... 35 6.60 3.09 49 6.33 +34.3Neuralst rs CUR ... ... ... 6.60 .88 100 1.67 -2.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 22 1.36 -21.3sNeurcrine NBIX ... ... ...dd 96.86 41.76 770 96.26 +24.1sNeurotrpe n NTRP ... ... ... 10.88 3.40 48 10.50 +49.1NewAgeB n NBEV ... ... ... 7.20 1.62 471 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 732 5.26 -35.1NYMtgTr NYMT .80 13.0 9 6.69 5.35 1021 6.16 -.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 0 23.59 -6.8NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 1 23.95 -2.2NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 7 23.63 -4.3NewatrTc n NEWA ... ... ... 28.20 7.60 89 15.15 +61.3tNewmrkGp NMRK ... ... ... 14.81 13.63 498 13.43 -6.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2913 15.03 -7.3NewsCpB NWS .20 1.3 ... 17.70 13.10 430 15.45 -6.9sNewtekBsn NEWT 1.72e 8.5 ... 20.19 15.68 71 20.17 +9.1Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 26.10 -1.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.54 +1.8Nexeo Sol NXEO ... ... ... 11.14 6.74 200 9.68 +6.4Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 1 9.69 +.7NexstarM NXST 1.50 2.3 6 82.95 56.50 458 66.30 -15.2NextDec n NEXT ... ... ... 20.00 3.95 16 6.83 -17.9NichFncl h NICK ... ... 21 9.49 7.59 0 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 48.58 18 56.83 +3.8NightstTh n NITE ... ... ... 24.94 10.01 21 14.08 +7.3Noodles NDLS ... ... ...dd 9.95 3.35 409 8.65 +64.8Nordson NDSN 1.20 1.0 21 151.84 107.16 185 125.63 -14.2NorSys NSYS ... ... 79 6.24 2.77 4 3.14 -18.6NorestB NBN .04 .2 18 29.95 18.55 11 21.80 -5.8NthnTech NTIC .40 1.3 34 33.00 14.95 31.55 +27.5NorTrst NTRS 1.68 1.6 20 110.81 85.69 1121 102.52 +2.6NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 8 26.77 +1.9NorthdBc NFBK .40 2.4 22 18.39 15.14 62 16.34 -4.3sNthrim NRIM .96f 2.4 17 40.00 26.31 24 39.70 +17.3NwstBcsh NWBI .68 3.9 18 17.78 14.95 232 17.24 +3.0NwstPipe NWPX ... ... ...dd 22.00 13.94 33 21.05 +10.0NorwdFn s NWFL .88 2.8 24 35.72 24.50 10 31.22 -5.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 42 1.86 -22.5NovaMeas NVMI ... ... 17 31.88 20.55 170 29.16 +12.5Novan n NOVN ... ... ... 7.33 2.65 16 3.15 -25.4Novanta NOVT ... ... ... 66.25 33.35 359 64.85 +29.7Novavax NVAX ... ... ...dd 2.75 .90 4486 1.63 +31.5Novelion rs NVLN ... ... ...dd 10.68 3.08 31 4.20 +34.6sNovoCure n NVCR ... ... ...dd 31.70 12.10 714 31.45 +55.7NovumeS n NVMM ... ... ... 4.75 1.52 2 1.67 -63.2sNovusTher rs NVUS ... ... ...dd 8.20 3.12 57 8.18 +101.5NuCana n NCNA ... ... ...cc 30.41 9.32 19 27.18 +168.8NuVasive NUVA ... ... 33 81.68 44.62 508 51.26 -12.4NuanceCm NUAN ... ... ...dd 19.49 12.18 3392 13.51 -17.4Nutanix n NTNX ... ... ... 60.00 16.64 2559 53.45 +51.5NutriSyst NTRI 1.00 2.7 21 67.95 26.06 1026 37.30 -29.1Nuvectra NVTR ... ... ... 17.75 7.60 119 16.85 +117.1sNvNq100Dy QQQX 1.48 5.4 ...q 27.32 19.58 115 27.38 +13.1Nvidia NVDA .60 .2 47 260.50 138.58 12323 252.19 +30.3NxStageMd NXTM ... ... ...dd 29.93 21.46 334 27.64 +14.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 218 1.86 -46.9NymoxPh NYMX ... ... ...dd 4.69 3.00 83 3.52 +6.7O -:O2Micro OIIM ... ... ... 2.23 1.30 41 1.60 -4.1OFS Cap OFS 1.36a 12.2 9 14.35 10.41 44 11.19 -6.0OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 6 24.65 -1.0OHA Inv OHAI .08 5.1 39 1.68 .85 29 1.57 +36.5OP Bancp n OPBK ... ... ... 13.08 11.54 6 12.40 -.4OReillyAu ORLY ... ... 18 280.40 169.43 1182 269.41 +12.0OSI Sys OSIS ... ... 61 96.64 50.50 78 68.58 +6.5OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 14 19.83 +1.5OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 297 4.92 +.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.84 -1.4OaktStInco OCSI .56e 6.7 11 9.09 7.03 54 8.36 -.5OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.30 +47.7ObalonT n OBLN ... ... ...dd 11.95 2.46 42 2.52 -61.9ObsEva n OBSV ... ... ... 15.81 5.00 8 13.04 +33.6OceanBio OBCI .05e ... ... 5.71 3.26 0 3.55 -18.1OceanPw rs OPTT ... ... ...dd 2.54 1.02 258 1.12 +1.8vjOceanR rs ORIG ... ... ... 138.84 20.22 294 26.52 -1.0sOceanFst OCFC .60 2.0 17 29.65 24.02 161 29.32 +11.7Oclaro OCLR ... ... 13 10.93 5.61 1704 8.56 +27.0OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.25 +1.9OcularTher OCUL ... ... ...dd 11.79 3.30 294 6.77 +52.1OdonateT n ODT ... ... ... 32.00 15.15 32 23.99 -4.0OdysMr rsh OMEX ... ... ...dd 13.75 2.98 33 9.08 +140.8OfficeDpt ODP .10 4.2 5 6.26 2.00 7488 2.36 -33.3OhioValB OVBC .84 1.7 31 52.45 29.05 17 49.00 +21.3OhrPhar h OHRP ... ... ...dd 2.18 .18 305 .19 -89.6sOkta n OKTA ... ... ... 55.48 21.52 1921 56.21 +119.5OldDomFrt ODFL .52 .3 37 159.76 88.47 586 155.96 +18.6OldLnBc OLBK .40f 1.2 21 35.25 26.01 151 34.38 +16.8OldNBcp ONB .52 2.9 24 18.88 15.38 724 17.95 +2.9OldPoint OPOF .44 1.6 20 34.82 24.07 5 26.68 -10.3OldSecBc OSBC .04 .3 15 15.55 10.75 62 14.95 +9.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.60 +1.6Ollies n OLLI ... ... 36 71.70 38.45 404 70.70 +32.8OlympStl ZEUS .08 .3 14 25.84 15.83 86 23.13 +7.6OmegaFlex OFLX .88 1.3 44 76.63 53.50 37 69.54 -2.6Omeros OMER ... ... ...dd 27.09 8.36 511 20.42 +5.1Ominto hn OMNT ... ... ... 15.77 .77 106 1.03 -69.6Omnicell OMCL ... ... ...cc 55.40 39.75 204 46.55 -4.0OnSmcnd ON ... ... 13 27.10 13.65 27657 25.13 +20.0OnTrack OTIV ... ... ... 2.94 .93 85 1.29 -5.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 43

OncoMed OMED ... ... ...dd 5.56 1.74 236 3.11 -24.1Oncobiolog ONS ... ... ... 2.30 .78 12 .94 -27.7Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 2271 .39 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .88 407 1.59 -2.2OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 341 .59 -57.9180 DgrCap TURN ... ... ... 2.45 1.45 66 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.59 -5.91800Flowrs FLWS ... ... 22 13.33 7.80 210 12.60 +17.8OpenText s OTEX .61f 1.7 31 40.31 30.88 432 34.87 -2.2OpesAcq n OPES ... ... ... 9.98 9.66 2 9.71 +.3OpesAcq un OPESU ... ... ... 10.14 9.11 100 10.09 +.7OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 158 2.14 -54.2Ophthotech OPHT ... ... 1 3.60 2.24 102 2.76 -11.5OpiantPh n OPNT ... ... ... 51.90 16.10 8 16.39 -28.6OpkoHlth OPK ... ... ...dd 7.25 2.66 2939 3.88 -20.8OptiNose n OPTN ... ... ...dd 25.74 15.01 276 23.07 +22.1Optibase OBAS ... ... ...dd 10.40 6.40 8 8.85 +11.2OptCable OCC .08 2.7 ...dd 3.25 2.13 18 3.00 +24.6OptimB rs OPHC ... ... ...dd 13.96 1.85 30 5.59 +18.9OpusBank OPB .59e 2.0 18 30.95 20.95 156 29.60 +8.4OramedPh ORMP ... ... ... 11.34 6.15 42 7.91 -12.1OraSure OSUR ... ... 33 23.01 12.86 616 17.01 -9.8Orbcomm ORBC ... ... ...dd 11.99 8.50 708 9.66 -5.1Orbotch ORBK ... ... 22 65.75 32.25 442 64.04 +27.5Organovo ONVO ... ... ...dd 3.19 .91 1377 1.97 +47.0Orgenesis n ORGS ... ... ... 16.80 8.22 25 8.62 -37.8OriginAg SEED ... ... ...dd 1.96 .64 83 .73 -14.5OrigBcp n OBNK .13 .3 ... 39.62 36.12 36 38.84 +3.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 9 .89 +1.1Oritani ORIT 1.13e 7.1 12 17.75 15.00 110 15.90 -3.0OrrstownF ORRF .52f 2.0 20 26.95 19.93 13 25.95 +2.8OrthoPed n KIDS ... ... ... 23.00 14.00 73 21.06 +9.7Orthox OFIX ... ... 73 61.86 41.46 124 54.65 -.1OspyEn A n OSPR ... ... ...cc 10.00 9.47 100 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 100 10.15 +2.0OssenInn rs OSN ... ... 17 8.90 1.50 5 2.79 -3.1Otelco OTEL ... ... 9 17.75 6.85 1 14.40 +7.9Otonomy OTIC ... ... ...dd 21.15 2.80 98 4.40 -20.7OttawaBc n OTTW .20f 1.5 91 14.99 13.40 13.70 -5.1OtterTail OTTR 1.34 2.9 23 48.65 38.75 243 46.20 +3.9OvaScience OVAS ... ... ...dd 1.96 .71 199 .91 -34.9Overstk OSTK ... ... ...dd 89.80 13.75 915 33.43 -47.7Ovid Th n OVID ... ... ...dd 14.80 5.28 14 7.89 -20.1tOxbridge OXBR .48 31.0 3 6.00 1.60 8 1.55 -27.9Oxbrdge wt OXBRW ... ... ... .64 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 77 14.42 +3.2OxfordLn OXLC 1.62 15.4 ... 11.74 9.11 243 10.53 +4.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.38 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.58 +1.5OxfSqCap OXSQ .80 11.2 6 7.42 5.15 282 7.14 +24.4OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.83 5.60 0 8.67 +3.4PAM PTSI ... ... 36 43.20 16.34 16 40.60 +17.9PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 6 10.55 -1.9PC Cnnctn CNXN .34e ... 15 30.35 22.66 46 29.59 +12.9PC-Tel PCTI .22 3.3 ... 7.85 5.65 22 6.66 -9.6PCM Inc PCMI ... ... 94 20.94 6.90 91 12.20 +23.2PCSB Fn n PCSB .03p ... 89 22.34 16.42 44 20.44 +7.3PDC Engy PDCE ... ... ...dd 66.20 36.74 1428 60.49 +17.4PDF Sol PDFS ... ... 37 20.10 9.62 111 12.64 -19.5PDL Bio PDLI .20 7.5 4 3.55 2.15 2904 2.67 -2.6PDL Cmt n PDLB ... ... ... 16.95 14.46 24 15.36 +1.2PHI vtg PHII ... ... ...dd 13.95 9.01 12.65 +8.1PHI nv PHIIK .20 1.8 ...dd 13.39 8.09 76 11.40 -1.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 308 11.05 -13.7PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.50 -34.8PRA Grp PRAA ... ... 57 40.55 25.72 252 38.60 +16.3PRA Hlth PRAH ... ... 53 95.90 69.57 1605 84.90 -6.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 66 9.65 +35.9PTC Inc PTC ... ... ...cc 88.71 52.20 712 86.24 +41.9sPTC Thera PTCT ... ... ...dd 33.22 12.23 1212 33.90 +103.2PacWstBc PACW 2.40f 4.5 17 55.12 43.08 693 53.06 +5.3Paccar PCAR 1.12f 1.8 12 79.69 60.36 3928 62.23 -12.5PacBiosci PACB ... ... ...dd 5.70 2.02 650 2.53 -4.2PacEthanol PEIX ... ... ...dd 7.50 2.75 300 3.35 -26.4PacMerc PMBC ... ... 22 10.00 7.40 16 9.80 +12.0PacPreBc PPBI .15p ... 27 46.05 32.05 263 41.30 +3.3PaciraPhm PCRX ... ... ...dd 51.10 26.95 299 34.25 -25.0PainThr rs PTIE ... ... ...dd 12.80 3.10 34 9.96 +149.0PanASlv PAAS .14 .8 22 19.56 13.99 1085 17.69 +13.7PangaeaL PANL ... ... 2 8.40 2.13 7 3.20 -13.0PapaJohns PZZA .90 1.8 21 85.20 50.31 430 51.35 -8.5PapaMurph FRSH ... ... 14 6.50 3.50 11 5.55 +3.2ParatekPh PRTK ... ... ...dd 29.00 9.85 464 10.45 -41.6ParkCity PCYG ... ... 37 15.00 7.10 85 7.35 -23.0ParkOh PKOH .50 1.3 17 47.90 34.95 17 39.45 -14.1ParkeBcp PKBK .48b 2.2 15 22.45 16.25 19 21.95 +17.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 78 .71 -32.9PrtnrCm PTNR ... ... 17 6.60 3.70 9 4.02 -34.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 42.77 238 60.60 -12.7PatrNBc rs PNBK .04 .2 24 21.15 15.30 17 20.45 +14.6PatriotTr n PATI ... ... 12 21.04 16.72 0 18.75 +7.9PatternEn PEGI 1.69f 9.1 14 26.56 16.58 588 18.58 -13.5tPatterson PDCO 1.04 5.0 11 48.30 20.81 2677 20.92 -42.1PattUTI PTEN .16f .8 ...dd 25.03 14.83 3479 20.68 -10.1Pavmed n PAVM ... ... ...dd 9.31 1.14 314 1.16 -49.2Pavmed wt PAVMW ... ... ... 3.13 .35 .42 -32.3Paychex PAYX 2.24f 3.4 26 73.10 54.20 1973 65.58 -3.7Paylocity PCTY ... ... ...cc 60.55 41.15 141 59.75 +26.7PayData rs PYDS ... ... ...dd 4.10 1.17 108 1.67 -34.0PayPal n PYPL ... ... 52 86.32 50.83 8238 82.07 +11.5pdvWirelss PDVW ... ... ...dd 39.75 22.00 108 25.35 -21.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 16 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 101 34.50 -1.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 266 61.85 +31.2PnnNtGm PENN ... ... 36 36.29 18.95 1266 34.08 +8.8PennVa n PVAC ... ... ... 69.53 31.00 242 68.96 +76.3PennantPk PNNT .72 9.9 8 7.84 6.29 381 7.27 +5.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 113 13.63 -.7PennsWd PWOD 1.88 4.1 18 50.00 38.90 2 46.15 -.9PensarAc 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 1 10.42 +1.0PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2483 18.41 -1.6PeopUtd pf PBCTP 1.41 5.6 ... 29.36 25.00 14 25.33 -10.6PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 45 37.53 +15.1PeopBNC PEBK .52 1.6 17 36.12 23.27 5 31.77 +3.5PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 6 47.02 +.9sPeopUtah n PUB .40f 1.1 33 36.85 24.63 96 36.45 +20.3PepsiCo PEP 3.71f 3.7 20 122.51 95.94 8256 100.25 -16.4Percptr PRCP .15 1.6 28 10.81 6.80 8 9.61 -.9sPercient PRFT ... ... 50 26.05 16.70 183 26.11 +36.9Performnt PFMT ... ... ...dd 3.52 1.52 5 2.22 +34.5PerionNwk PERI ... ... ... 2.06 .71 144 1.22 +18.4PermaFix PESI ... ... ... 5.15 3.25 1 4.90 +34.2PermaPip PPIH ... ... ...dd 9.87 7.50 12 9.45 +5.0PernixT rs PTX ... ... ...dd 5.18 2.00 44 2.32 -3.3sPerryEllis PERY ... ... 8 28.00 16.35 157 27.50 +9.8PershGld rs PGLC ... ... ... 3.31 1.80 19 1.92 -20.0PetIQ n PETQ ... ... ... 28.23 17.03 177 19.15 -12.3PetMed PETS 1.00 2.8 22 57.80 31.81 695 35.97 -20.9PFSweb PFSW ... ... ...dd 10.80 5.90 127 10.70 +44.0PhibroAH PAHC .40 .9 32 46.05 32.05 52 45.20 +34.9PhotrIn PLAB ... ... 1 10.80 7.20 569 8.70 +2.1PiedmLithn PLLL ... ... ... 17.00 12.75 7 13.50 +5.9PierisPhm PIRS ... ... ... 9.75 4.11 440 5.62 -25.6tPilgrimsP PPC ... ... 9 38.39 20.23 2594 19.49 -37.3PingtanM PME .04 1.1 22 4.50 1.99 206 3.51 +15.1PinnclEnt PNK ... ... ... 34.63 18.30 272 33.91 +3.6PinnaclFn PNFP .56 .8 22 70.30 58.40 289 67.05 +1.1PioneerPw PPSI ... ... 26 7.95 4.75 2 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.50 255 4.15 -34.4PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 5 10.35 +3.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 251 10.49 -2.8Plexus PLXS ... ... 21 66.78 49.20 153 58.15 -4.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 5233 1.87 -20.8PlumasBc PLBC .36f 1.3 15 29.45 18.10 1 28.05 +20.9Plurlsght n PS ... ... ... 22.61 19.25 929 21.52 +7.6PluristemT PSTI ... ... ...dd 2.12 1.06 152 1.33 -3.6PoageBksh PBSK .24 1.3 22 21.00 17.20 2 19.10 -9.1PointrTel h PNTR ... ... 19 19.65 9.60 8 14.00 -24.7sPointsInt g PCOM ... ... 44 14.00 7.70 94 14.55 +41.4PolarPwr n POLA ... ... ... 6.85 4.01 11 6.23 +24.4Polarity rs COOL ... ... ... 32.63 15.21 138 25.50 +9.9Pool Corp POOL 1.80f 1.3 30 151.47 97.25 152 142.92 +10.2PopeRes POPE 2.80 3.9 26 79.50 66.60 0 71.00 +1.8Popular BPOP 1.00 2.2 23 48.11 32.04 354 45.24 +27.5Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 5 24.95 +2.8PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 11 23.50 +4.0PorterBc rs PBIB ... ... ...dd 15.55 9.75 13.81 -3.6PortolaPh PTLA ... ... ...dd 67.10 30.10 552 40.15 -17.5Potbelly PBPB ... ... ...dd 13.75 10.60 77 13.30 +8.1PotltchDel PCH 1.60 3.2 27 56.35 43.85 591 50.50 +1.2PowellInds POWL 1.04 3.1 ...dd 36.90 22.80 40 33.81 +18.0PwrInteg POWI .64f .9 37 86.60 60.55 138 75.15 +2.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 42 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 920 18.84 +8.0PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 7 47.82 +6.7PwShDiv PFM .50e 2.0 ...q 27.77 23.91 5 25.57 -3.3PwShHiYD PEY .54 3.1 ...q 18.61 16.52 54 17.30 -2.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 109 15.68 -5.2PwSNsdMo DWAQ .06e .1 ...q 114.32 87.98 0 111.04 +8.2PwS Utils PUI .63e 2.3 ...q 29.97 23.64 2 27.52 -1.1PwSWtr PHO .18e .6 ...q 31.82 26.47 31 30.46 +.6PSNasIntnt PNQI ... ... ...q 141.10 100.20 33 135.11 +16.8PSMoment PDP .11e .2 ...q 56.11 46.28 71 55.41 +7.3PSBuybk PKW .52e .9 ...q 63.49 51.89 27 56.59 -4.1PSh Tech PTF .26e .4 ...q 62.42 45.17 37 61.04 +15.8sPSh Hlthcr PTH ... ... ...q 88.07 53.95 14 87.24 +21.0PSh Inds PRN .19e .3 ...q 64.86 52.85 1 60.42 -.9PSh Fincl PFI .14e .4 ...q 37.29 29.45 2 35.65 +1.5PSh Engy PXI .69e 1.6 ...q 46.64 30.10 17 44.05 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 34 69.06 +6.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 1 53.28 +6.0PSh BasM PYZ .61e .9 ...q 75.26 59.22 1 70.08 -.8PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 50 137.23 +5.7PSDvMom PIZ .26e .9 ...q 29.70 25.29 26 28.24 +2.2PSEmMom PIE .12e .6 ...q 22.22 16.89 110 21.26 +3.5PShTact n DWIN 1.18 4.7 ... 28.05 24.71 4 25.37 -5.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 5 31.37 +.5PS IntlLB IDLB ... ... ...q 32.01 27.59 2 30.35 +.7PS DWAtac DWTR ... ... ...q 30.31 24.35 3 29.76 +5.3PS SC CnDs PSCD .35e .6 ...q 64.56 50.36 2 63.49 +3.8PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 3 24.58 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 75.88 +1.5PS IntBybk IPKW .29e .8 ...q 40.14 31.77 42 37.74 +.4PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 4 27.09 -1.0PS SC Egy PSCE .14e .8 ...q 18.77 11.37 246 17.28 +12.2PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 25 59.41 +6.1sPS SmCMo DWAS .07e .1 ...q 53.95 40.48 54 53.69 +10.2PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 458 54.79 -.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.00 +2.7PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 100 23.38 -1.0PS SC Fin PSCF .97e 1.6 ...q 57.77 48.54 15 57.15 +4.9PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 55 33.97 -4.1PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.88 +.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.25 +1.8PS SC Info PSCT .08e .1 ...q 83.13 71.36 16 82.35 +7.7PS GlbGold PSAU .10e .5 ...q 21.85 17.58 24 18.60 -5.4PS SC Ind PSCI .54e .8 ...q 68.67 52.88 3 67.35 +4.4sPS SC HCre PSCH ... ... ...q 126.75 80.90 132 125.22 +27.1PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 50 31.70 -3.3PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 7 25.67 -1.4PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 35514 170.07 +9.2PranBio rs PRAN ... ... ... 3.79 1.75 5 2.07 -33.6Precipio n PRPO ... ... ... 28.16 .36 598 .46 -62.1PrecTh rs AIPT ... ... ...dd 2.50 .81 1112 1.30 +28.7PfdBkLA PFBC .88 1.4 18 67.65 48.89 54 63.70 +8.4 PrefrmdLn PLPC .80 1.0 36 85.63 44.80 9 77.05 +8.4PremFin PFBI .60 2.7 14 23.20 16.78 13 22.40 +11.6Premier PINC ... ... ...dd 36.50 27.16 764 32.62 +11.8Presbia n LENS ... ... ... 7.14 1.86 12 2.16 -42.9Presidio n PSDO ... ... ... 19.74 11.97 163 13.38 -30.2PriceTR TROW 2.80 2.3 22 123.47 69.38 1976 121.42 +15.7PrSmrt PSMT .70 .8 34 93.55 77.50 153 84.65 -1.7PrmEgy PNRG ... ... ...dd 70.30 40.50 65.05 +26.3PrimoWtr PRMW ... ... 85 17.10 10.47 387 16.98 +35.1Primoris PRIM .24 .9 19 30.00 22.96 249 26.07 -4.1PrinPrice PSET .16e ... ... 34.46 28.97 33.42 +3.9PrinShHld PY .33e ... ... 34.81 28.20 0 32.40 -.6PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.60 +10.0PrinMill ef GENY .06e ... ... 38.17 28.59 1 36.46 +5.0Prin US SC PSC ... ... ... 33.96 27.61 33.40 +5.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1897 55.80 -20.9ProDex PDEX ... ... 18 8.00 5.13 6 6.70 -1.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 9 3.42 +97.8ProQRTher PRQR ... ... ...dd 6.90 2.75 103 5.70 +76.7PrUltBio s BIB ... ... ...q 69.62 44.62 152 55.92 -.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 10109 55.89 +20.9ProDvrs h rs IPDN ... ... ... 8.86 2.45 18 3.16 -22.7ProrEng PFIE ... ... 2 5.30 1.19 462 4.68 +143.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 892 7.60 +27.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 337 37.88 -11.0Proofpoint PFPT ... ... ...dd 130.27 82.61 801 116.89 +31.6PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 14116 14.95 -30.5ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.72 +6.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 43 32.19 -4.3ProUShBio BIS ... ... ...q 29.66 17.52 39 20.07 -9.0ProspctCap PSEC .72 10.7 8 8.37 5.51 1165 6.76 +.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 281 7.28 -65.0ProteonTh PRTO ... ... ...dd 2.85 1.10 9 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 378 4.84 -17.0Prothena PRTA ... ... ...dd 70.00 10.43 701 13.49 -64.0ProvidSv PRSC ... ... 19 79.38 45.49 137 72.00 +21.3ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.60 -10.8ProvFnH PROV .56 3.1 19 20.35 17.62 20 18.35 -.3PrudntlBcp PBIP .20 1.2 87 18.96 15.81 9 17.39 -1.2PsychmCp PMD .72f 3.6 19 27.99 15.99 5 19.96 -2.9Pulmatrix PULM ... ... ...dd 2.73 .42 799 .47 -66.4PulseBio n PLSE ... ... ...dd 39.50 9.81 49 15.79 -33.1PumaBiotc PBYI ... ... ...dd 136.90 50.15 438 52.95 -46.4tPureAcq n PACQ ... ... ... 9.75 9.66 498 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 261 10.25 +1.3PureCycle PCYO ... ... ...dd 9.90 6.55 30 9.35 +12.0PurplInv n PRPL ... ... ...dd 13.90 6.33 89 7.90 -21.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .90 118 1.18 -63.4sQAD Inc B QADB .24 .6 ...dd 37.00 21.58 6 38.65 +25.4sQAD A QADA .29 .6 ...dd 50.35 30.20 184 51.85 +33.5QCR Hld QCRH .24 .5 19 50.00 39.85 32 48.05 +12.1QIWI plc QIWI .84e 5.2 16 26.55 13.67 239 16.28 -6.1Qorvo QRVO ... ... 96 86.84 62.68 1110 80.25 +20.5Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 12799 58.12 -9.2sQualitySys QSII .70 4.0 28 17.74 12.24 1519 17.60 +29.6Qualstar rs QBAK ... ... ... 13.50 4.91 6 9.19 +9.4Qualys QLYS ... ... 75 85.00 39.25 279 76.95 +29.7Quantenn n QTNA ... ... ... 21.21 9.60 451 16.00 +31.1Quanterx n QTRX ... ... ...dd 24.81 15.30 85 18.40 -14.3tQuartrhill g QTRH .05 ... 3 2.12 1.26 135 1.27 -31.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 9 1.96 -14.8QuickLog h QUIK ... ... ...dd 2.22 1.05 377 1.20 -31.0Quidel QDEL ... ... ...cc 64.71 23.28 272 62.70 +44.6QuinStreet QNST ... ... ...cc 14.65 3.36 806 13.71 +63.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 27 2.29 -3.4Quotinet QTNT ... ... ... 7.73 2.78 456 7.21 +45.7tQuratRet A QRTEA ... ... 18 29.11 20.42 3511 20.33 -16.7tQuratRet B QRTEB ... ... 21 28.90 20.69 0 20.56 -16.3R -:R1 RCM n RCM ... ... ... 8.83 3.05 1326 7.93 +79.8RBB Bcp n RBB .36f 1.2 ... 30.48 21.26 86 30.39 +11.0RBC Bear ROLL ... ... 41 139.95 94.97 81 125.71 -.5RCI Hosp RICK .12 .4 12 33.78 20.63 28 31.95 +14.2RCM RCMT 1.00e ... 25 7.50 4.63 10 5.25 -16.0sRF Inds RFIL .08 1.1 ...dd 7.17 1.60 74 7.15 +164.8RGC Res s RGCO .62 2.3 31 31.99 22.16 4 26.45 -2.3RLJ Ent rs RLJE ... ... ... 5.24 2.51 20 4.53 +23.1RMG Net rs RMGN ... ... ...dd 3.00 .75 84 1.21 +47.6RMR Gp h RMR 1.00 1.3 44 83.20 42.36 38 75.60 +27.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2483 10.45 -22.2RTI Surg RTIX ... ... ...dd 6.00 3.85 69 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 250 2.41 -56.7RaPhrm n RARX ... ... ...dd 24.54 4.78 281 6.90 -18.8RadNet RDNT ... ... 79 14.85 7.01 293 12.70 +25.7RadaElc rs RADA ... ... ...dd 3.86 1.37 113 2.52 -18.2Radcom RDCM ... ... 51 22.45 17.00 54 19.05 -4.0RadiSys RSYS ... ... ...dd 4.00 .53 170 .74 -26.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 546 28.50 -10.3Radware RDWR ... ... ...dd 23.87 15.82 282 23.33 +20.3RamacoRs n METC ... ... ... 9.35 3.81 79 8.08 +17.4Rambus RMBS ... ... ...dd 15.50 11.30 470 13.46 -5.3RandCap RAND ... ... 3 3.50 2.40 2.52 -16.5Randgold GOLD 2.00f 2.5 32 108.29 76.01 595 79.52 -19.6RandBcp n RNDB ... ... ... 16.49 13.36 3 15.98 +4.1Rapid7 n RPD ... ... ...dd 33.70 14.75 440 31.67 +69.7RaveRest RAVE ... ... ...dd 2.33 1.12 28 1.21 -17.3RavenInds RAVN .52 1.4 1 42.40 26.70 83 37.80 +10.0ReShape rs RSLS ... ... ... 5.79 .28 381 .30 -79.7ReadIntlA RDI ... ... 12 17.50 14.37 15 15.64 -6.3ReadgIntB RDIB ... ... 20 27.66 18.00 3 26.10 +13.5RealGSol rs RGSE ... ... ...dd 3.25 .60 149 1.14 -23.0RealNetwk RNWK ... ... ...dd 5.00 2.63 84 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 154 23.15 -4.5RealPage RP ... ... 76 61.95 32.50 969 58.75 +32.6ReataPh n RETA ... ... ...dd 40.88 19.31 155 35.49 +25.3ReconTech RCON ... ... ...dd 5.36 .64 21 1.32 +1.5RecroPhm REPH ... ... ... 13.05 5.00 461 5.45 -41.1RedRobin RRGB ... ... 29 72.70 45.70 343 50.35 -10.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 399 34.44 +2.1RedViolt n RDVT ... ... ...dd 46.40 4.35 43 7.25 -84.4Redn n RDFN ... ... ... 33.49 19.18 3439 22.10 -29.4RedhillBio RDHL ... ... ... 11.25 4.30 104 7.14 +38.9Regenrn REGN ... ... 23 543.55 281.89 656 300.32 -20.1sRegnxBio n RGNX ... ... 39 54.45 16.30 454 54.20 +63.0RegulusTh RGLS ... ... ...dd 1.60 .63 212 .73 -29.7Reis Inc REIS .76 3.5 ...dd 22.45 15.95 10 21.60 +4.6ReliantBcp RBNC .32f 1.2 25 27.49 21.42 18 25.62 -.1Reliv In rs RELV ... ... ...dd 13.77 3.72 8 4.70 -1.5RemarkHld MARK ... ... ...dd 15.10 1.93 236 4.42 -54.6Renasant RNST .80f 1.7 20 48.58 37.68 145 47.92 +17.2RenewEn REGI ... ... 5 18.15 9.50 418 17.85 +51.3RenminTi rs ABAC ... ... ... 4.76 1.84 1 2.20 -25.4RentACt RCII .32 3.4 16 13.89 7.22 1379 9.49 -14.5Replgn RGEN ... ... 62 46.81 29.56 226 43.68 +20.4sRepBncp RBCAA .97 2.2 17 44.68 33.17 41 43.91 +15.5RepFBcp FRBK ... ... 61 9.90 8.00 278 8.60 +1.8resTORbi n TORC ... ... ...dd 21.10 7.55 94 9.79 -42.0RschFrnt REFR ... ... ...dd 1.50 .80 62 .81 -22.1Resonant RESN ... ... ... 8.55 3.17 236 4.40 -41.1ResConn RECN .48 2.9 26 17.00 12.05 134 16.65 +7.8RestorRob n HAIR ... ... ...dd 11.95 3.10 109 3.22 -30.0RetailOpp ROIC .78 4.3 53 20.90 16.18 1069 18.12 -9.2RetoEco n RETO ... ... ... 12.75 4.29 21 5.26 -25.4Retrophin RTRX ... ... ...dd 29.78 15.55 286 28.01 +32.9RevanceTh RVNC ... ... ...dd 37.45 21.60 408 27.90 -22.0RevenHo n RVEN ... ... ... 6.75 2.32 3.80 -18.0RevolutL rs RVLT ... ... ... 8.25 2.95 138 4.26 +29.5ReWalkRob RWLK ... ... ...dd 3.20 1.05 160 1.05 -4.5sRhythmP n RYTM ... ... ...cc 33.81 16.80 424 32.13 +10.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 339 6.06 -21.6RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 416 1.62 +9.4sRichrdElec RELL .24 2.5 ... 9.73 5.31 14 9.74 +44.5RigelPh RIGL ... ... ...dd 4.71 2.14 2264 3.25 -16.2RigNet RNET ... ... ...dd 19.50 11.50 136 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 90 5.25 -33.6RiotBlck RIOT 1.00p ... ... 46.20 3.08 236 6.98 -75.4RiseEdCy n REDU ... ... 25 18.60 9.50 267 15.69 +6.1RittrPh rs RTTR ... ... ... 7.98 1.83 568 3.60 +9.4RivrvwBcp RVSB .12 1.4 19 9.75 6.46 31 8.75 +.9RocktPh n RCKT ... ... ... 22.40 3.40 814 19.44 +86.2RockwllM RMTI ... ... ...dd 8.70 4.84 187 5.38 -7.6sRockyBr RCKY .48f 1.7 18 27.95 12.20 134 28.20 +49.2RkyMChoc RMCF .48 4.3 11 12.60 11.01 8 11.15 -5.3Roku n ROKU ... ... ...dd 58.80 15.75 4153 37.46 -27.7Rosehill n ROSE ... ... ... 10.84 5.52 16 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 21 85.66 52.85 3211 78.88 -1.7RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 362 89.66 +9.2Rubicon rs RBCN ... ... ... 10.45 6.71 7.82 -2.0RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.64 -10.7RushEntA RUSHA ... ... 27 55.40 34.30 141 43.03 -15.3RushEntB RUSHB ... ... 33 52.76 31.92 22 42.36 -12.1RuthsHosp RUTH .44 1.7 25 28.75 17.95 225 26.55 +22.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 451 115.91 +11.2S -:S&T Bcp STBA 1.00 2.2 19 45.91 32.75 83 45.17 +13.5S&WSeed SANW ... ... ... 4.40 2.90 48 3.45 -11.5SB FinGp SBFG .32f 1.7 13 19.58 15.61 31 18.67 +.9SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 18.39 +2.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 39 30.25 +12.7SBA Com SBAC ... ... ...cc 177.67 129.40 983 158.07 -3.2SEI Inv SEIC .60f .9 23 78.35 49.45 1346 63.78 -11.2SelasLf rs SLS ... ... ... 19.41 3.43 31 5.18 -34.1SG Blck n SGBX ... ... ... 7.00 3.70 3 4.78 -20.1SGOCO rs SGOC ... ... ... 2.30 .90 37 1.18 +11.3SI Fincl SIFI .24 1.6 16 16.45 13.75 10 15.05 +2.4SIGA Tc n SIGA ... ... ... 6.77 5.61 220 6.71 +13.5SLM Cp SLM ... ... 16 12.46 9.65 2698 11.43 +1.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 3 71.19 +3.5SmartGlb n SGH ... ... 12 56.69 12.28 490 44.53 +32.1SMTC hg SMTX ... ... ... 3.07 1.12 53 3.00 +58.6SORL SORL ... ... 3 9.74 3.70 90 4.56 -32.1SP Plus SP ... ... 21 41.70 28.70 68 36.00 -3.0SPAR Gp h SGRP ... ... ... 3.75 .87 14 1.24 +.8SpdDorWrF DWFI ... ... ... 26.06 23.79 10 23.99 -5.1tSPI Eng rs SPI ... ... ... 2.61 .38 495 .36 -43.5SPS Cmce SPSC ... ... 94 75.34 45.02 111 74.43 +53.2SS&C Tch s SSNC .28 .5 32 53.99 35.85 2765 50.91 +25.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 54 4.05 +15.3SSR Mng g SSRM ... ... 22 11.44 7.64 377 10.23 +16.4SVB FnGp SIVB ... ... 27 327.91 159.44 516 312.13 +33.5SabanCap n SCAC ... ... ... 10.20 9.84 1 10.01 +1.0SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 25 10.51 -.1SabraHltc SBRA 1.78e 8.6 16 25.31 15.78 1319 20.73 +10.4SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 46 25.40 -.1SabreCorp SABR .56 2.3 29 25.00 17.30 1823 24.51 +19.6SAExplr rs SAEX ... ... ...dd 4.46 1.18 16 1.40 -36.4SaftyInsGr SAFT 3.20 3.7 22 87.45 65.75 25 86.00 +7.0SageThera SAGE ... ... ...dd 195.97 59.57 304 152.69 -7.3Saia Inc SAIA ... ... 40 84.45 45.15 212 82.40 +16.5SalemMda SALM .26 6.8 14 7.50 3.10 65 3.80 -15.6SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 43.50 -2.6tSanderFm SAFM 1.28 1.3 8 176.43 99.83 1037 97.88 -29.5SndySpr SASR 1.12f 2.7 19 43.13 36.41 145 41.55 +6.5Sanlp JBSS 2.00e ... 23 70.35 54.32 57 67.82 +7.2SangTher SGMO ... ... ...dd 27.50 6.55 2030 16.45 +.3Sanmina SANM ... ... 17 42.95 24.60 854 28.80 -12.7Sano rt GCVRZ ... ... ... .54 .26 51 .50 +31.6Sapiens SPNS .20e 2.2 46 14.30 8.01 13 9.29 -19.4sSareptaTh SRPT ... ... ...dd 95.67 28.82 1061 93.85 +68.7Savara rs SVRA ... ... ...dd 17.19 4.61 187 10.12 -31.8scPhrma n SCPH ... ... ...dd 18.17 8.89 992 9.94 -17.8ScanSource SCSC ... ... 14 45.35 31.40 70 39.15 +9.4Schmitt h SMIT ... ... ...dd 4.47 1.55 27 2.29 -16.4Schnitzer SCHN .75 2.4 10 38.85 18.65 451 31.15 -7.0sScholRck n SRRK ... ... ... 16.73 14.00 76 17.49 +12.8Scholastc SCHL .60 1.3 ...dd 46.59 33.51 134 44.99 +12.2Schulmn SHLM .82 1.9 33 44.50 25.00 122 43.75 +17.4SciGames SGMS ... ... ...dd 62.80 22.55 620 59.30 +15.6Scynexis SCYX ... ... ...dd 2.50 1.05 437 1.80 -22.4 SeaChange SEAC ... ... ... 4.03 2.35 296 2.80 -28.8SeacstBkg SBCF ... ... 24 32.03 20.58 586 31.18 +23.7SeagateT STX 2.52 4.5 15 62.70 30.60 4469 56.35 +34.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 127 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3738 2.81 -21.5SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 62 2.40 -7.7SeaSpine n SPNE ... ... ...dd 13.76 8.76 51 11.94 +18.0SeattGen SGEN ... ... ...dd 66.35 45.31 1815 60.49 +13.1SecndSight EYES ... ... ...dd 2.58 .90 264 2.04 +6.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 45 9.41 -2.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 28 10.39 +17.1SecNtl lf SNFCA .23t ... 3 6.24 4.05 4 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 16 13.13 +3.9SelIncREIT SIR 2.04 9.4 19 26.26 17.90 374 21.60 -14.0SelectaB n SELB ... ... ... 24.02 7.95 123 11.97 +22.0SelectvIns SIGI .72 1.3 19 62.40 46.28 236 56.85 -3.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 287 3.96 +6.2sSemtech SMTC ... ... 60 45.50 31.30 1466 48.40 +41.5SenecaB SENEB ... ... 25 36.25 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 27.00 89 27.10 -11.9SenesTc n SNES ... ... ...dd 6.79 .30 1027 1.34 +86.1SenHous SNH 1.56 8.8 12 22.01 14.86 1494 17.66 -7.8SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 6 24.94 -1.3SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 19 25.85 -3.8Senmiao n AIHS ... ... ... 8.91 5.00 61 5.60 -.9Senomyx SNMX ... ... ...dd 1.71 .56 34 1.36 +4.6SensusHlt n SRTS ... ... ... 7.08 3.43 1 6.44 +24.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 0 10.01 +.4SeqentialB SQBG ... ... ...dd 4.08 1.36 215 2.06 +15.7SeresTh n MCRB ... ... ...dd 17.42 6.65 91 8.05 -20.6SvcSource SREV ... ... ...dd 4.47 2.61 530 4.19 +35.6ServiFst s SFBS .44f 1.0 22 44.44 32.54 103 42.01 +1.2SesenBio SESN ... ... ...dd 3.50 .62 15929 2.27 +179.9SevStars h SSC ... ... ...dd 7.00 1.26 118 2.34 -49.2SevernBc SVBI .12 1.5 36 8.20 6.70 0 7.90 +8.9SharingE rs SEII ... ... 44 12.40 2.61 32 3.48 -54.1Sharps SMED ... ... ...dd 5.73 3.64 16 3.71 -9.4SharpSprg SHSP ... ... ...dd 8.71 3.07 0 8.05 +82.8ShndTele s SHEN .26f .8 ... 41.80 28.00 182 31.90 -5.6ShiftPixy n PIXY ... ... ... 11.64 2.00 348 2.51 -12.8Shiloh SHLO ... ... 35 14.97 6.45 40 10.38 +26.6Shineco n TYHT ... ... ... 4.60 1.31 88 1.74 -24.3Shire SHPG 1.05e .6 85 177.51 123.73 1541 164.24 +5.9ShoeCarnvl SCVL .30 .9 22 33.87 15.08 278 32.21 +20.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 13 18.88 +13.1ShotSpot n SSTI ... ... ... 33.19 9.33 68 29.02 +106.5Shuttery SFLY ... ... ...cc 96.58 39.76 280 94.14 +89.2SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 68 8.20 -39.3SiennaBi n SNNA ... ... ... 29.25 13.37 82 14.99 -17.4sSientra SIEN ... ... ...dd 18.24 7.35 233 18.06 +28.4SierraBc BSRR .64 2.3 17 29.55 23.10 28 28.24 +6.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 422 2.81 -24.7SierraWr SWIR ... ... 16 31.95 15.10 1516 16.40 -19.8SifyTech SIFY .02e .9 ... 2.04 .40 75 1.95 +90.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 160 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 2226 1.47 -31.6Sigmatr SGMA ... ... 13 11.61 5.26 8 6.84 -32.4SignatBk SBNY ... ... 24 161.92 116.68 321 127.49 -7.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 371 27.22 -7.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 55 39.63 -43.5SilcnLab SLAB ... ... 97 108.45 66.35 273 105.60 +19.6SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 342 48.63 -8.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 1 4.04 -4.6Silvercrest SAMG .56 3.5 22 16.80 11.85 10 15.90 -.9sSimmnsFst s SFNC .60 1.9 20 32.25 24.88 595 32.00 +12.1SimplyGd n SMPL ... ... ... 16.01 10.93 541 13.25 -7.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 41 19.95 11.50 39 19.20 +19.3Sina SINA ... ... 47 124.60 83.40 1300 90.82 -9.5Sinclair SBGI .72 2.6 11 40.15 26.50 1725 27.40 -27.6SinoGlobl SINO ... ... ...dd 3.84 1.04 670 1.39 -45.7Sinovac h SVA ... ... ...dd 8.75 5.21 11 7.77 -1.4sSiriusXM SIRI .04 .6 39 7.15 5.09 35134 7.10 +32.5SitoMobl rs SITO ... ... ...dd 8.60 3.01 176 3.82 -43.2SkySolar SKYS ... ... ...dd 2.43 .82 11 1.24 -17.3SkyWest SKYW .40 .7 16 60.65 31.75 202 57.00 +7.3SkywksSol SWKS 1.28 1.3 21 117.65 86.13 2289 98.61 +3.9SleepNmbr SNBR ... ... 20 40.72 27.44 363 27.97 -25.6SmartFn rs SMBK ... ... 22 26.26 20.50 29 23.81 +9.7SmartSnd n SND ... ... ... 11.06 4.81 1743 6.12 -29.3SmthM hrs SMSI ... ... ...dd 3.41 .88 173 2.06 -27.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 131 3.73 -34.0tSocketM n SCKT ... ... ... 4.59 2.50 90 2.55 -28.7SodaStrm SODA ... ... 29 98.26 49.50 442 83.26 +18.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 275 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 3 9.70 -9.4SolarCap SLRC 1.64 7.6 12 22.55 19.70 75 21.61 +6.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 47 16.63 -6.4SolarEdg n SEDG ... ... 27 70.74 18.05 1496 55.85 +48.7Soleno wt rs SLNOW ... ... ... 2.95 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 21 2.09 +15.8SolidBio n SLDB ... ... ...dd 33.74 6.83 78 21.58 -4.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 54 1.52 -31.5SonicCorp SONC .64 2.6 16 30.05 22.11 471 24.28 -11.6SonicFdry SOFO ... ... ...dd 4.73 2.05 3 2.35 -21.9SonomaPh SNOA ... ... ...dd 7.75 3.50 55 3.81 -30.1Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.84 1.80 996 3.72 +63.9SorrentoTh SRNE ... ... 39 10.65 1.50 2392 7.85 +106.6SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 52 6.81 +5.6SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.18 -1.8SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 2 25.21 -.5SouMoBc s SMBC .44 1.2 17 40.80 30.30 8 36.56 -2.7SoundFin SFBC .56f 1.5 22 39.00 29.55 2 38.00 +11.7SouthState SSB 1.36f 1.5 25 94.50 78.60 139 89.53 +2.7SthnFstBsh SFST ... ... 22 47.70 33.25 11 47.30 +14.7SoNatBcVa SONA .32 1.8 33 18.30 15.11 62 17.47 +9.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 139 34.15 +1.4SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 88 10.00 -19.4SparkEn pf SPKEP 2.19 9.6 ... 27.56 21.90 6 22.90 -13.9SparkTh n ONCE ... ... ...dd 91.75 41.06 493 79.79 +55.2SpartnMot SPAR .10 .6 27 19.45 8.30 387 15.50 -1.6SprtnNash SPTN .72 2.9 ...dd 31.59 16.32 942 24.76 -7.2SpectPh SPPI ... ... ...dd 23.50 5.47 2231 19.29 +1.8SperoTh n SPRO ... ... ... 19.00 9.66 34 10.64 -9.4Sphr3D grs ANY ... ... ... 7.25 .32 3647 .59 -75.9Spherix rs SPEX ... ... ...dd 4.75 .91 115 1.08 -22.9SpirtTex n STXB ... ... ... 22.55 20.56 41 21.00 -3.9Splunk SPLK ... ... ...dd 119.00 54.17 2203 110.81 +33.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 108 15.40 -1.6SportsWhs SPWH ... ... 11 6.99 3.40 268 5.18 -21.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 19 13.50 +.4SprottFoc FUND .75e 9.4 ...q 8.39 6.84 30 7.97 +.6Sprouts SFM ... ... 22 28.29 17.55 2112 21.70 -10.9StaarSur STAA ... ... ... 30.00 8.95 386 29.75 +91.9Staff360 rs STAF ... ... ... 5.70 1.41 35 1.61 -48.9sStamps.cm STMP ... ... 29 253.45 131.61 185 250.80 +33.4sStd AVB n STND ... ... ... 31.05 31.05 0 31.60 +1.8StarBulk rs SBLK ... ... ...dd 14.25 7.61 233 13.19 +17.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 18 25.38 +.2StarsGp g TSG ... ... ... 38.23 15.85 373 34.00 +45.9Starbucks s SBUX 1.20 2.1 26 64.87 52.58 9417 56.67 -1.3StatAutF STFC .40 1.3 ...cc 32.00 22.11 35 31.02 +6.5StateBkFn STBZ .80 2.4 21 34.66 24.90 584 33.55 +12.4SteadyM n STDY ... ... 10 7.35 2.60 465 4.60 +24.3StealthGas GASS ... ... 17 4.70 2.90 46 3.97 -8.9SteelCon STCN ... ... ...dd 2.90 1.46 30 2.05 -17.7StlDynam STLD .75f 1.5 20 52.10 32.20 2456 49.43 +14.6SteinMart s SMRT .30 10.4 ...dd 4.04 .48 966 2.89 +149.1StellrAcq n STLR ... ... ... 10.49 9.99 2 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 2 10.54 +.9StemlineTh STML ... ... ...dd 20.20 7.30 193 19.65 +26.0Stericycle SRCL ... ... ...dd 84.60 56.64 856 63.50 -6.6Stericyc pf SRCLP 5.25 11.0 ... 72.00 43.93 90 47.73 -9.9SterlBcp n SBT .04 .3 ... 14.98 12.00 280 13.62 +7.2SterlCons STRL ... ... 22 18.90 9.42 130 12.71 -21.9SMadden SHOO .80 ... 24 54.00 37.25 294 52.85 +13.2Stewrdshp SSFN .12 1.0 15 12.75 8.50 2 11.95 +16.6StitchFix n SFIX ... ... ...cc 30.07 14.48 881 18.98 -26.5StockYBc s SYBT .92 2.3 20 41.90 31.90 93 39.70 +5.3StoneCastle BANX 1.52 6.9 17 22.75 19.80 4 21.99 +9.2StrataS rs SSKN ... ... ...dd 2.96 1.06 39 1.66 +35.0Stratasys SSYS ... ... ...dd 28.88 17.17 702 18.60 -6.8Strattec STRT .56 1.5 21 49.20 30.05 4 38.00 -12.7StratusPrp STRS 1.00e ... 55 32.75 26.88 6 31.30 +5.4Strayer STRA 1.00 .9 32 113.01 76.40 98 109.30 +22.0StreamHlth STRM ... ... ...dd 2.82 .92 4 1.44 -14.7StrgbrBio n SBBP ... ... ... 9.25 4.05 417 6.50 -10.3SummerInf SUMR ... ... ...dd 2.25 .72 378 1.25 -16.7SumFWV SMMF .52 2.0 13 28.16 20.93 9 25.78 -2.1SmtStB s SSBI .48 3.1 22 16.00 11.65 1 15.55 +23.4SumTher n SMMT ... ... ...dd 16.86 8.80 14 13.35 +20.5SunHydrl SNHY .36 .7 42 70.83 40.82 212 49.76 -23.1SundEng n SNDE ... ... ... 9.59 3.61 3 5.20 -12.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 96 2.26 -38.8SunOpta STKL ... ... ...dd 10.20 6.27 246 8.20 +5.8SunPower SPWR ... ... ...dd 11.70 6.46 1729 8.39 -.5sSunrun n RUN ... ... 11 11.77 4.21 5595 12.10 +105.1Sunworks n SUNW ... ... ... 2.14 .90 75 1.14 +8.6SuperMicro SMCI ... ... 17 27.90 16.10 378 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.83 62 2.01 -48.6tSupercdT rs SCON ... ... ...dd 1.97 .85 204 .90 -17.4SupGpCos s SGC .38 1.6 21 28.85 18.91 14 23.65 -11.5Supernus SUPN ... ... 41 59.05 33.30 732 56.35 +41.4supprt.cm rs SPRT ... ... ...dd 3.03 2.01 28 2.87 +18.6SurfaceOn n SURF ... ... ... 15.19 12.08 81 13.74 +3.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 196 16.25 +34.3sSurmodic SRDX ... ... ...cc 51.30 23.60 95 51.80 +85.0SykesEnt SYKE ... ... 49 34.49 25.77 155 28.15 -10.5Symantec SYMC .30 1.4 10 34.20 18.85 7588 20.78 -25.9Synacor SYNC ... ... ...dd 3.95 1.35 116 1.90 -17.4sSynalloy SYNL .13m .7 ...dd 19.45 10.30 41 18.90 +41.0Synaptics SYNA ... ... ...dd 64.54 33.73 661 42.04 +5.3SyndaxP n SNDX ... ... ...dd 15.20 7.70 443 8.73 -.3SyneosH h SYNH ... ... ...dd 61.10 31.10 925 43.00 -1.4SynrgyPh SGYP ... ... ...dd 4.84 1.43 3238 1.59 -28.7Synlogic rs SYBX ... ... ...dd 23.00 8.73 135 9.22 -4.9Synopsys SNPS ... ... 44 94.80 71.94 1333 88.07 +3.3Syntel SYNT 15.00e ... 15 32.11 15.88 358 31.50 +37.0Synthes rs SES ... ... ... 6.08 2.00 28 3.26 +14.7Sypris SYPR .08 4.7 ...dd 1.90 1.25 8 1.69 +22.5SyrosPhar n SYRS ... ... ... 24.38 6.30 124 12.43 +27.7T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5873 55.70 -12.3TAT Tch h TATT .34e 4.3 18 12.25 7.75 2 7.96 -24.2TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 74 18.18 -9.3TCP Cap TCPC 1.44 9.8 11 17.16 13.72 235 14.73 -3.6TD Ameritr AMTD .84 1.4 34 63.01 36.50 2518 59.20 +15.8TDH Hld n PETZ ... ... ... 31.75 3.17 7 4.16 -26.2TESSCO TESS .80 4.4 35 24.85 12.15 8 18.10 -10.2TFS Fncl TFSL .68 4.3 53 16.17 14.32 557 16.00 +7.1TG Thera TGTX ... ... ...dd 17.35 7.25 670 13.40 +63.4THL Credit TCRD 1.08 13.7 8q 10.25 7.70 81 7.86 -13.1TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7tTOP Shi rs TOPS ... ... ... 4230.00 .87 3110 .71 -71.7TPI Co n TPIC ... ... ... 28.14 16.17 274 26.30 +28.5TSR Inc TSRI ... ... 29 11.10 3.80 5.15 -1.0TTEC Hl TTEC .54f 1.5 34 43.75 29.70 76 35.30 -12.3TTM Tch TTMI ... ... 41 19.54 12.76 1396 18.03 +15.1sTabula n TRHC ... ... ...cc 54.50 12.63 315 54.55 +94.5sTactSys n TCMD ... ... ...cc 49.98 22.45 201 49.63 +71.3Taitron h TAIT .10 5.9 ...dd 2.13 1.22 21 1.71 +1.7TakeTwo TTWO ... ... ...dd 129.25 70.39 2181 112.08 +2.1Talend n TLND ... ... ...dd 59.74 32.00 138 56.78 +51.5sTandmD rs TNDM ... ... ...dd 14.59 2.14 2809 14.03 +494.5TandyLthr TLF ... ... 11 9.05 6.79 5 7.30 -5.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 44

Tantech n TANH ... ... ... 4.54 1.98 577 3.55 +37.6sTapimmu n TPIV ... ... ... 5.20 2.58 3351 5.16 +31.6Tarena TEDU .28e 2.9 4 21.70 9.19 355 9.61 -35.9TaylrDv TAYD ... ... 22 15.14 9.70 1 10.26 -23.5TechData h TECD ... ... 23 111.10 75.31 1333 86.81 -11.4TechComm TCCO ... ... ...dd 15.40 2.65 21 4.70 -59.0TechTarg TTGT ... ... ... 27.11 8.88 558 26.84 +92.8Tecnoglass TGLS .56 6.4 21 10.00 5.50 14 8.71 +18.5Tecogen TGEN ... ... ... 4.20 2.05 43 3.68 +36.3Telenav TNAV ... ... ...dd 8.75 4.50 50 5.35 -2.7Teligent TLGT ... ... ...dd 9.54 2.43 686 2.79 -23.1Tellurian rs TELL ... ... ...dd 13.74 6.45 780 11.19 +14.9TenaxTh rs TENX ... ... ... 15.80 4.41 25 6.10 -37.8TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 1045 11.11 -7.1TerritBcp TBNK .80 2.6 16 33.00 28.12 11 30.58 -.9tTesaro TSRO ... ... ...dd 168.92 44.22 5007 45.77 -44.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 5911 284.73 -8.5sTetraTc TTEK .48f .9 22 55.25 39.95 336 54.95 +14.1Tetraphase TTPH ... ... ...dd 8.75 2.05 295 3.73 -40.8TexCapB 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 13 25.27 -1.1TxCapBsh TCBI ... ... 24 103.05 69.65 446 96.35 +8.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 6573 111.91 +7.2TexRdhse TXRH 1.00 1.6 28 64.96 44.29 471 61.97 +17.6The9Ltd rs NCTY ... ... ... 5.04 .95 62 1.12 -41.7TherapMD TXMD ... ... ...dd 7.01 3.50 5686 5.91 -2.2TherpxBio n TRPX ... ... ... 7.69 3.84 5 4.43 -17.0TheravBio TBPH ... ... ...dd 43.44 21.27 190 24.34 -12.7TheStreet TST .10 5.7 3 2.03 .75 52 1.75 +20.71347PrpIns PIH ... ... 48 8.50 6.55 40 7.70 +6.21347PrIn pf PIHPP ... ... ... 28.00 24.15 4 25.70 +5.3TiGenix n TIG ... ... ... 48.00 16.70 0 40.40 +76.4TiberAcq n TIBR ... ... ... 9.74 9.55 52 9.58 +.1TiberAc un TIBRU ... ... ... 10.18 10.00 10.12 +1.0TileShop TTS .20 ... 31 22.05 5.15 612 7.20 -25.0TmbrlndBc TSBK .52a 1.6 17 34.58 21.64 23 32.64 +22.9Tintri n TNTR ... ... ... 7.75 .34 1637 .44 -91.4Tiptree TIPT .14f 2.1 20 7.24 5.35 55 6.60 +10.9TitanMach TITN ... ... ...cc 25.09 11.68 926 18.09 -14.5TitanPh rs TTNP ... ... ... 2.85 .60 128 .95 -28.3TivityHlth TVTY ... ... 22 48.50 29.95 783 35.05 -4.1Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 890 14.40 -7.7Tocagen n TOCA ... ... ... 17.25 8.60 112 9.38 -8.5TonixPh rs TNXP ... ... ...dd 4.99 2.70 85 3.43 -.6TopImage TISA ... ... ...dd 1.75 .95 14 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 186 1.27 -5.2TowerSemi TSEM ... ... 14 36.69 22.10 367 25.92 -23.9TownSprts CLUB ... ... ...dd 11.95 3.80 202 11.40 +105.4TowneBank TOWN .64f 2.0 ... 35.30 27.85 129 31.65 +2.9TraconPh n TCON ... ... ...dd 3.95 2.00 85 2.65 -20.9TractSupp TSCO 1.24f 1.7 22 82.68 49.87 1676 74.31 -.6TradDsk A n TTD ... ... ... 87.80 40.70 688 85.53 +87.0TrnWEnt TWMC ... ... 3 3.10 .95 1 1.10 -39.7TransAct TACT .36 3.3 28 15.80 8.15 7 10.85 -18.1Transcat TRNS ... ... 27 18.80 11.80 21 18.15 +27.4TransGlb TGA .20 7.9 ...dd 2.84 1.07 363 2.54 +76.5TravelCtrs TA ... ... ...dd 5.85 2.95 247 3.25 -20.7TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 8 23.95 -5.1TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 5 23.70 -6.0Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 5 23.80 -4.8sTravelzoo TZOO ... ... 62 17.10 5.75 68 16.85 +161.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 23 11.80 -19.7Trevena TRVN ... ... ...dd 3.10 1.34 761 1.87 +16.9TriCoBsh TCBK .68 1.7 22 43.80 33.36 58 38.92 +2.8sTridntAcq un TDACU ... ... ... 10.04 10.01 141 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 177 5.62 -22.4TriMas h TRS ... ... 21 29.40 20.05 127 28.60 +6.9Trimble TRMB ... ... 46 45.70 32.01 2531 33.06 -18.7TrinityBio TRIB .88 18.9 5 6.54 4.22 37 4.65 -8.8sTrinMrg un TMCXU ... ... ... 10.15 10.00 1759 10.14 +1.3sTripAdvis TRIP ... ... ...cc 50.98 29.50 3861 52.14 +51.3TriStCap TSC ... ... 18 27.25 20.30 314 25.70 +11.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 7 26.42 +2.0TriumphBc TBK ... ... 23 44.05 22.60 262 41.05 +30.3Trivago n TRVG ... ... ... 24.27 4.25 496 4.64 -32.2Tronc TRNC ... ... ...cc 24.74 10.84 207 16.04 -8.8Trovagne h TROV ... ... ...dd 1.63 .24 978 .24 -22.1TrueCar TRUE ... ... ...dd 21.75 8.75 2416 9.81 -12.4TruettHrst THST ... ... ...dd 2.50 1.32 27 1.39 -32.9Trupanion TRUP ... ... ...dd 37.13 18.80 516 31.77 +8.5TrstNY TRST .26 3.0 17 9.70 7.25 246 8.70 -5.4Trustmk TRMK .92 2.9 18 35.09 28.16 244 32.17 +1.0T2 Biosys TTOO ... ... ...dd 9.05 2.50 4602 7.41 +79.9Tucows grs TCX ... ... 48 71.75 49.70 71 62.65 -10.6TuesMrn TUES ... ... ...dd 4.10 1.60 179 2.65 -3.6Tuniu TOUR ... ... ...dd 9.88 5.81 207 6.77 -11.7TurtleBc rs HEAR ... ... ... 20.36 1.64 1331 17.40 +860.321stCFoxA FOXA .36 .9 18 39.46 24.81 8545 38.55 +11.621stCFoxB FOX .36 .9 16 38.92 24.30 2031 38.17 +11.921Vianet VNET ... ... 32 9.59 4.17 928 8.27 +3.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 41 27.72 +4.3TwoRvrBc TRCB .18 1.0 21 20.75 15.71 14 17.83 -1.72U TWOU ... ... ...dd 98.58 41.79 512 94.80 +47.0TymeTch n TYME ... ... ...dd 9.50 2.01 223 3.34 -47.6U -:US AutoPts PRTS ... ... 3 3.37 1.45 119 1.71 -32.1US Concrte USCR ... ... ...cc 86.35 53.30 483 60.95 -27.1US Gld rs USAU .21e ... ... 3.84 1.05 66 1.33 -18.4UFP Tch UFPT ... ... 26 34.00 25.88 8 30.60 +10.1UMB Fn UMBF 1.16 1.5 21 80.60 62.27 205 77.05 +7.1USEcology ECOL .72 1.2 40 61.65 44.50 54 60.60 +18.8USGlobInv GROW .03 1.3 ... 7.49 1.25 28 2.31 -40.8USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 953 13.45 +37.9USA Trk USAK ... ... ...cc 29.15 6.06 108 23.21 +28.0UTStarcm UTSI ... ... 17 6.51 1.97 31 4.56 -19.0Ubiquiti UBNT .17 .2 22 85.77 46.96 297 82.59 +16.3UltaBeauty ULTA ... ... 33 314.86 187.96 2276 246.91 +10.4UltimSoft ULTI ... ... ...cc 268.15 181.59 240 262.15 +20.1UltraClean UCTT ... ... 7 34.59 15.36 646 17.62 -23.7UltPetro n UPL ... ... ... 12.39 1.54 4786 1.78 -80.4sUltragenyx RARE ... ... ...dd 72.65 41.67 644 73.20 +57.8Ultralife ULBI ... ... 29 10.95 5.80 37 10.40 +58.8Umpqua UMPQ .80f 3.4 23 24.73 16.76 1204 23.54 +13.2UniQure QURE ... ... ... 35.75 4.90 408 35.04 +78.9UnicoA UNAM ... ... ...dd 11.30 7.17 7.90 -7.6UnionBkVA UBSH 1.20 2.9 23 41.80 30.45 470 41.10 +13.6UnionBkVT UNB 1.20 2.4 24 55.00 39.65 1 50.75 -4.2UnBnOH UBCP .52 3.9 19 14.00 11.33 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 22.10 -.5 UBSI UBSI 1.36 3.7 22 41.45 31.70 531 36.45 +4.9UtdCmtyBc UCBA .40 1.5 ... 27.40 18.20 4 26.85 +30.7UtdCmBks UCBI .60f 1.8 21 33.82 24.47 596 32.46 +15.4UCmntyFn UCFC .24 2.3 18 10.70 7.81 670 10.46 +14.6UtdFnBcp UBNK .48 2.8 16 19.35 15.47 99 17.42 -1.2UtdFire UFCS 1.24f 2.3 33 54.51 38.95 50 53.64 +17.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 70 20.69 +19.9UtdNtrlF UNFI ... ... 15 52.69 29.53 610 45.58 -7.5USecBcCA UBFO .36 3.4 23 11.65 8.45 5 10.70 -2.7US Engy rs USEG ... ... ...dd 1.96 .60 28 1.30 -13.3USLime USLM .54 .7 23 101.40 70.56 4 79.00 +2.5UtdTherap UTHR ... ... 6 152.55 100.57 432 106.58 -28.0UtdGrdian UG 1.50e 7.8 29 21.33 14.15 4 19.20 +3.8UnitGrp UNIT 2.40 11.4 54 27.78 13.81 2152 20.97 +17.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 6 23.15 +17.2UnityBio n UBX ... ... ... 20.48 12.75 337 14.90 -10.5UnivDisp OLED .24 .2 60 209.00 86.85 2366 99.00 -42.7UnvElc UEIC ... ... 20 72.50 26.97 133 29.65 -37.2UnivFor s UFPI .35e 1.0 21 39.58 25.93 235 36.78 -2.2UnvLogist ULH .42f 1.7 18 25.65 13.00 44 24.90 +4.8UnvStainls USAP ... ... 55 31.20 17.10 152 24.20 +13.0UnivstPa UVSP .80 2.7 17 32.35 26.61 115 29.10 +3.7sUnumTh n UMRX ... ... ...dd 12.70 10.15 345 12.31 +10.8sUplandSoft UPLD ... ... ...dd 36.05 18.52 338 35.78 +65.2sUrbanOne UONE ... ... ...dd 4.20 1.25 929 3.20 +73.0UrbanOnD UONEK ... ... ... 2.45 1.35 343 2.05 +17.1UrbanOut URBN ... ... 21 43.58 16.19 2402 41.54 +18.5UrogenP n URGN ... ... ... 69.57 14.52 277 60.12 +61.6UtahMed UTMD 1.08 1.0 ... 109.65 65.40 11 104.65 +28.6V -:VBI Vac n VBIV ... ... ... 5.10 2.82 144 3.11 -27.2VEON VEON .28e 11.7 ... 4.47 2.20 4838 2.39 -37.8VOXX Intl VOXX ... ... 6 9.00 4.64 56 5.60 VSE Corp s VSEC .32f .6 18 59.90 40.07 24 49.41 +2.0Valerits hn VLRX ... ... ... 7.20 1.19 288 1.49 -47.7ValueLine VALU .76 3.8 19 22.58 13.26 1 20.17 +4.2VanE GenD GNRX ... ... ...q 64.65 53.83 34 58.05 -2.1VanE VecBi BBH ... ... ...q 136.83 111.36 14 117.95 -5.3VandaPhm VNDA ... ... ...dd 20.40 11.90 446 17.60 +15.8VangIntHi VYMI 2.17e 3.4 ... 72.32 62.12 71 64.39 -3.9VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 26 66.05 -.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 56 76.26 -5.0V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 308 60.39 -.2VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 434 60.01 -.4VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 4030 78.29 -1.3VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.75 -3.8VangR3K VTHR 2.14e 1.7 ...q 131.16 110.37 8 125.06 +1.8sVanR2KGr VTWG .84e .6 ...q 148.74 117.30 16 147.41 +8.8VanR2KV VTWV 1.78e 1.6 ...q 115.50 97.33 8 114.34 +4.4VangR2K VTWO 1.45e 1.1 ...q 132.05 107.77 59 130.72 +6.9VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 53 146.13 +5.9VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 97 62.71 -1.9VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 24 105.91 -2.4VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 18 124.75 +1.9VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 3627 51.49 -1.8VanLTCpB VCLT 3.51 3.9 ...q 96.52 86.90 130 88.89 -7.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 42 74.53 -4.4VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 998 83.92 -4.0VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 509 49.04 +.5VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 7158 54.43 +.1VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 727 55.88 -1.6sVantEng n VEAC ... ... ... 9.90 9.62 30 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 27.80 193 36.96 -8.0Varonis VRNS ... ... ...dd 78.30 33.60 390 77.65 +59.9VascoDta VDSI ... ... ...cc 22.30 11.05 398 21.65 +55.8VascuBio VBLT ... ... ... 9.05 2.01 71 2.10 -70.4Vaxart rs VXRT ... ... ... 11.88 4.74 39 5.12 -17.8tVectoIQ un VTIQU ... ... ... 10.05 9.99 21 10.01 +.1VeecoInst VECO ... ... ...dd 33.40 10.85 321 17.05 +14.8VBradley VRA ... ... 22 12.83 6.99 140 11.65 -4.4Veracyte VCYT ... ... ...dd 9.80 5.23 90 7.65 +17.2Verastem VSTM ... ... ...dd 5.90 1.92 1535 5.59 +82.1Vericel VCEL ... ... ...dd 14.75 2.55 905 13.45 +146.8VerintSys VRNT ... ... ...cc 44.55 37.05 299 42.20 +.8sVerisign VRSN ... ... 34 130.89 89.90 831 130.44 +14.0sVerisk VRSK ... ... 37 108.58 78.97 1050 106.24 +10.7Veritex VBTX ... ... 26 31.43 23.84 118 30.74 +11.4Veritone n VERI ... ... ... 74.92 7.76 111 20.40 -12.1Vermillion VRML ... ... ...dd 2.10 .88 16 1.03 -46.6VeronaPh n VRNA ... ... ... 25.55 10.44 10 16.26 +37.0Versartis VSAR ... ... ...dd 22.10 1.35 172 1.40 -36.4VertexEn VTNR ... ... ...dd 1.50 .65 79 1.01 +6.3VertxPh VRTX ... ... ...cc 178.25 119.19 1630 154.00 +2.8Veru Inc VERU ... ... ...dd 3.00 .90 210 2.08 +82.5ViaSat VSAT ... ... ...dd 80.26 57.75 760 62.61 -16.4ViacomA VIA .80 2.5 7 42.55 28.20 27 32.00 -8.3ViacomB VIAB .80 3.0 5 36.96 22.13 4963 27.10 -12.0Viavi VIAV ... ... 28 11.78 8.34 4307 9.51 +8.8Vical rs VICL ... ... ...dd 3.70 1.32 55 1.65 -9.8sVicor VICR ... ... ... 43.40 16.30 283 43.85 +109.8VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.58 Vict500VW CFA .44e .9 ...q 52.01 43.44 53 49.40 +1.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 46.88 +3.8Vict500EV CFO .47e 1.0 ...q 52.03 43.38 61 49.34 +1.1VicEM Hi n CEY ... ... ... 28.35 24.47 1 24.86 -4.8VictDevVol CIZ .01j ... ...q 39.92 32.09 10 34.74 -1.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 26 45.78 -1.4VictSCVol CSA .16e ... ...q 49.00 40.61 1 48.25 +4.7VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.21 -1.1VicEmMkt CEZ ... ... ... 31.99 27.68 1 28.27 -4.7VictLCHiDv CDL .44e ... ...q 47.44 41.69 8 44.54 -1.7VictIntHiD CID .33e ... ...q 38.00 33.78 5 34.64 -4.3VictCap n VCTR ... ... ... 13.50 9.72 72 11.20 -3.4ViewRay n VRAY ... ... ... 10.64 4.40 759 7.21 -22.1sVikingTh n VKTX ... ... ...dd 7.36 .88 57384 9.99 +146.1VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.09 26.90 1 33.35 +8.8VillSupMkt VLGEA 1.00 3.4 17 30.31 21.95 36 29.04 +26.6ViperEnPt VNOM 1.92f 5.9 37 33.63 14.76 357 32.58 +39.6VirTra n VTSI ... ... ...cc 7.36 4.14 5 4.99 -20.8Virco VIRC .06 1.2 ... 6.05 3.95 4 4.85 -4.0VirtuFin n VIRT .96 3.1 16 37.85 13.10 1353 31.05 +69.7VirtusInv VRTS 1.80 1.4 15 135.90 97.90 35 125.55 +9.1VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 105.46 +4.5Virtusa VRTU ... ... ...cc 52.88 27.84 169 48.55 +10.1VistaGn n VTGN ... ... ... 2.65 .69 780 1.41 +26.7Visteon s VC ... ... 24 140.64 91.20 184 124.96 -.1VitalThera VTL ... ... ...dd 7.30 2.25 424 5.10 -14.3ViveveMd n VIVE ... ... ...dd 8.75 1.60 343 2.66 -46.5 Vivopwr n VVPR ... ... ... 6.69 1.02 62 2.25 -22.4Vivus VVUS ... ... 3 1.38 .33 1166 .76 +50.1tVodafone VOD 1.82e 7.0 ... 32.75 25.75 4256 25.93 -18.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 229 19.87 +19.7vTvThera n VTVT ... ... ...dd 8.40 .65 8516 1.78 -70.4Vuzix VUZI ... ... ...dd 11.40 4.10 311 6.35 +1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.50 -.2WD 40 WDFC 2.16 1.6 35 141.20 103.80 45 137.55 +16.6WMIH WMIH ... ... ...dd 1.61 .60 1069 1.35 +59.0sWSFS s WSFS .44f .8 17 53.45 42.45 116 52.35 +9.4WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 14 5.20 -13.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.20 +4.6WalgBoots WBA 1.60 2.6 13 83.89 61.56 6493 62.39 -14.1WashFed WAFD .68 2.1 16 37.70 29.80 351 32.45 -5.3WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.8 21 61.06 47.00 47 61.00 +14.6WaterstnF WSBF .48a 2.8 17 20.05 16.60 35 17.35 +1.8WaveLfSc n WVE ... ... ... 55.95 15.15 127 46.55 +32.6WaysideT WSTG .68 4.8 6 20.60 12.60 5 14.13 -15.4Web.com WEB ... ... 8 25.95 15.75 642 19.55 -10.3WeiboCorp WB ... ... ... 142.12 65.65 1892 101.91 -1.5sWelleslyBc WEBK .22f .7 22 33.75 25.00 2 33.47 +12.7Wendys Co WEN .34 2.1 17 17.75 13.57 4600 16.11 -1.9WernerEnt WERN .36f .9 27 43.95 26.65 756 39.20 +1.4Wesbanc WSBC 1.16 2.5 20 47.63 35.49 118 46.59 +14.6WestBcp WTBA .80f 3.2 15 28.00 20.90 20 24.95 -.8WAmBcp WABC 1.60 2.8 29 64.26 49.38 85 57.23 -3.9WestellT rs WSTL ... ... 32 4.60 2.61 43 2.91 -22.4WDigital WDC 2.00 2.4 9 106.96 75.96 4888 83.51 +5.0WstNwEnB WNEB .16 1.5 26 11.25 9.30 34 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 935 2.63 -30.1WestwtrRs WWR ... ... ... 1.70 .35 241 .37 -65.3WeycoGp WEYS .92f 2.7 21 38.25 26.58 12 34.67 +16.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 23.35 12.58 1 15.80 -27.8Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 18.04 -10.2Wheeler rs WHLR 1.36 32.8 ...dd 12.30 3.25 42 4.15 -58.4WhiteHFin WHF 1.42 9.9 9 15.05 10.92 63 14.32 +6.7WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 1 25.66 +.2Wilhelmina WHLM ... ... 31 8.73 5.58 7.18 +11.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 588 12.20 -3.9WillmValV WVVI ... ... 24 8.86 7.70 4 8.18 -.8WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.65 -10.7Willdan WLDN ... ... 22 36.87 19.25 55 28.50 +19.0WillisLFn WLFC ... ... 14 36.70 22.51 20 31.89 +27.7WillisTwW WLTW 2.40 1.6 33 165.00 141.67 1003 151.15 +.3tWindstm rs WIN ... ... ... 23.60 5.51 1953 5.51 -40.4Wingstop n WING .28a .6 71 55.86 28.28 555 50.61 +29.8sWinmark WINA .60f .4 25 144.10 121.20 4 143.20 +10.7WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 99.96 67.74 317 92.11 +11.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 26.92 -3.7WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 2 19.25 +9.3WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 2 36.05 +.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.35 124 41.19 -.6WTChixSte CXSE 1.54e 1.8 ...q 96.79 64.30 14 87.74 +1.8WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.19 -5.3WisdomTr WETF .12 1.1 30 13.41 8.37 2161 10.96 -12.7WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 6 26.04 -4.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.66 +.7WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 13 47.88 -1.1WT NegHY HYND .90e 4.3 ...q 22.48 20.26 12 21.11 +3.0WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 26 23.98 -.7WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.83 -1.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.68 22 44.76 -2.9WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.31 -9.7Wix.com WIX ... ... ... 89.95 50.90 504 86.95 +51.1Woodward WWD .57 .8 28 89.30 65.76 318 75.77 -1.0Workday WDAY ... ... ...dd 140.00 88.64 2745 130.96 +28.7Workhrs rs WKHS ... ... ...dd 4.89 2.21 434 2.61 +2.0WldAccept WRLD ... ... 16 121.17 71.02 32 107.85 +33.6WrightMed WMGI ... ... ...dd 29.89 19.01 580 24.96 +12.4WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00f 1.5 54 203.63 124.11 2234 196.01 +16.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 321 .69 -57.6XOMA rs XOMA ... ... 16 37.25 6.10 263 21.45 -39.7XTL Bio rs XTLB ... ... ... 4.14 1.55 8 1.88 -17.8XBiotech n XBIT ... ... ... 11.85 2.77 36 4.30 +9.1XcelBrnds XELB ... ... 11 5.00 2.10 6 2.80 -15.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 3150 45.52 -5.4Xcerra XCRA ... ... ... 14.17 9.20 603 13.77 +40.7Xencor XNCR ... ... ...dd 40.45 18.55 325 40.01 +82.5XeneticB n XBIO ... ... ... 4.49 1.37 6 1.56 -18.7XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 175 5.60 +98.2Xilinx XLNX 1.44f 2.1 35 78.02 60.12 4428 68.11 +1.0Xperi XPER .80 4.1 ...dd 35.40 16.70 269 19.75 -19.1XploreTch XPLR ... ... 79 4.20 1.54 14 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 619 .41 -70.0XspandPr n XSPL ... ... ... 9.18 5.25 30 6.96 +18.6Xunlei Ltd XNET ... ... ... 27.00 3.11 607 12.37 -19.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 402 10.72 -25.5YY Inc YY ... ... 8 142.97 53.21 1759 116.53 +3.1Yandex YNDX ... ... 84 44.49 24.94 2701 33.52 +2.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 73 7.54 +.8Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 108 1.70 -4.0YintechIn n YIN .36e 4.0 ...dd 14.81 8.50 274 8.97 -6.2YogaWks n YOGA ... ... ... 5.85 1.97 15 2.01 -29.0YorkWater YORW .67 2.0 32 39.86 27.45 15 32.75 -3.4Youngevt n YGYI ... ... ... 7.00 3.44 42 3.80 -8.0YulongE rs YECO ... ... ... 9.00 1.25 14 3.04 +12.6ZK Intl n ZKIN ... ... ... 16.00 6.01 1 6.66 -32.0Zafgen ZFGN ... ... ...dd 10.00 3.21 166 7.07 +53.0Zagg ZAGG ... ... 16 23.70 8.05 219 15.20 -17.6ZaiLab n ZLAB ... ... ... 35.74 17.85 271 23.42 +10.3ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.75 +8.5sZebraT ZBRA ... ... ...cc 157.18 94.78 537 153.51 +47.9ZillowA s ZG ... ... ...cc 59.73 37.96 726 58.24 +43.0ZillowC n Z ... ... ... 59.99 37.68 2990 58.33 +42.5ZionO&G ZN ... ... ...dd 6.90 1.35 538 3.56 +64.8ZionsBcp ZION .72e 1.3 17 59.19 39.34 2223 54.81 +7.8ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 1387 4.90 +18.4 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 Money FundsAB Government Money ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.58 AIM MMCshRes 21 1.26 AIMMMInv 21 1.41 AIM Premier Portfoli 18 1.90 AIM Premier Tax Exem 9 1.03 AIM Premier U.S. Gov 22 1.65 AIM Short Term Invts 29 1.64 AIM Short Term Invts 11 .98 AIM Short Term Invts 12 1.78 AIM Short Term Invts 16 1.86 AIM Short Term Invts 21 1.64 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 25 1.66 AmC CapPr 38 1.29 AmC Prime 34 1.51 AmCentUSGv 41 1.37 AmCPrime t 34 1.26 American Century Pri 34 .76 BBH MM Inst 45 1.53 BBH MMkt 45 1.27 BLFMuniDlr 26 .78 BMOGov I p 9 1.58 BMO Gov Y 9 1.33 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 42 1.29 BNYMellon M 42 1.54 BNY Mellon National 9 .64 BR TFdCsMg 33 1.13 BL FedTrDlr 41 1.37 BLFTrCsMg 48 1.12 BLFT Adm 33 1.53 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.39 BLFedFdPCS p 29 1.13 BLFFedFnd 29 1.64 BRInst 19 1.83 BLFCASel p 7 .01 BLFedFdSel p 29 .81 BLMunFdSel 26 .22 BLFTempFdSel 27 1.15 BlackRock Liquidity 29 1.60 BlackRock Liquidity 41 1.22 BlackRock Liquidity 29 1.24 BlackRock Liquidity 48 1.22 BlackRock Liquidity 7 .14 BlackRock Liquidity 33 1.23 BlackRock Liquidity 41 1.12 BlackRock Liquidity 29 1.14 BlackRock Liquidity 48 .79 BlackRock Liquidity 33 1.59 BlackRock Liquidity 33 .80 BLF FedTr 41 1.62 BLF TrsTr 48 1.62 BLFTrsTrDlr 48 1.37 BLFT FundDlr 33 1.38 BLFMunCsh 14 .75 BRInvest 19 1.48 BlackRock Money Mark 19 .77 BLNYMfPCS p 7 .46 BRSvc 19 1.56 BLFTempFdPCS 27 1.41 BRLiqTrsTAd 48 1.52 BLFM MuniCsh 14 1.00 BLF TempFd 27 1.91 BLFTmpDlr 27 1.66 BLFTmCsDlr 27 1.66 BLFedTrAd 41 1.52 BLCAMunPC p 7 .32 BlkrkLqTmpAd 27 1.81 BRLiqTmpCR 27 1.51 BLMuAdm 26 .93 BLF TmpCsh 27 1.92 BLFT TrFund 33 1.63 BLFedAdm 29 1.54 BLMuCshMg 26 .53 BLFTmCshMg 27 1.41 CNIGovtA p 22 1.02 California Tax-Free 92 .78 CapResFd p 32 1.16 Cash Account Tr, Gov 30 1.48 Cash Account Tr, Gov 30 1.68 Cash Account Trust 30 .84 Cash Account Trust: 28 .21 Cash Acct Tr: Govt & 30 1.61 Cash Acct Tr: Tax Ex 28 .63 Cash Acct Tr: Tax Ex 28 .99 Cash Acct Tr: Tax Ex 28 1.03 CashMgtInst 31 1.54 CashResInst 31 1.60 CavanalCshAd 14 1.14 Cavanal Hill Governm 14 1.46 Cavanal Hill Governm 14 1.51 Cavanal Hill Governm 14 1.43 Cavanal Hill U.S. Tr 9 1.46 Cavanal Hill U.S. Tr 9 1.54 Cavanal Hill U.S. Tr 9 1.34 CavanalTrAdm 9 1.04 CitiznSelTreA 43 1.69 CitiznSelTreB 43 1.49 CityNaRoGv p 22 .87 CityNRochGv 22 1.32 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.46 Columbia Government 29 1.27 ColumbiaA 29 1.27 Columbia Z 29 1.27 DWSMSerMgd 31 1.71 DWSMSerInst 31 1.71 DWS MMkt 20 1.45 DWS Variable NAV Mon 17 2.05 DavisGvtA 48 .01 Deutsche Money Marke 20 1.25 Deutsche Money Marke 20 .49 Deutsche Money Marke 20 1.45 DryBasic 28 1.62 DryInsPfGHm 10 1.63 DryInsPfGvP 10 1.38 DryTrsAgcyC 5 1.32 DryResInst 10 1.68 Dreyfus Cash Mgmt Ad 29 1.89 Dreyfus Cash Mgmt In 29 1.98 Dreyfus Cash Mgmt In 29 1.74 Dreyfus Government S 37 1.20 Dreyfus Government S 37 1.35 Dreyfus Government S 37 1.50 Dreyfus Government S 37 1.60 Dreyfus Govt Cash Mg 17 1.64 Dreyfus Govt Cash Mg 17 1.40 Dreyfus Govt Cash Mg 17 1.55 Dreyfus Govt Cash Mg 17 1.25 Dreyfus Institutiona 43 1.74 Dreyfus Institutiona 16 1.86 Dreyfus Institutiona 38 1.31 Dreyfus Institutiona 38 1.56 Dreyfus Institutiona 5 1.62 Dreyfus Instl Prefer 16 1.80 Dreyfus Liquid Asset 27 1.57 Dreyfus Liquid Asset 27 1.18 Dreyfus Municipal Ca 13 .97 Dreyfus Municipal Ca 13 .73 Dreyfus New York Mun 14 .97 Dreyfus New York Mun 14 .72 Dreyfus Prime Money 41 1.87 Dreyfus Tax Exempt C 10 1.05 Dreyfus Tax Exempt C 10 .80 Dreyfus Treasury Cas 24 1.62 Dreyfus Treasury Cas 24 1.37 Dreyfus Treasury Cas 24 1.52 Dreyfus Treasury Cas 24 1.21 Dreyfus Treasury Sec 41 1.62 Dreyfus Treasury Sec 41 1.37 Dreyfus Treasury Sec 41 1.53 Dreyfus Treasury Sec 41 1.22 Dreyfus Treasury and 8 1.62 DryfLA 27 1.26 DryInTrAgcHm 5 1.57 DryTrPmCsh I 38 1.60 DryfGenTrPrA 36 .79 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 1.89 FIMMDomII 19 1.74 FIMMDomIII 19 1.64 FIMMGov I 23 1.64 FIMMGovII 23 1.49 FIMMGovIII 23 1.39FIMM Government Port 23 1.68 FIMMMMkt I 22 1.96 FIMMMMktII 22 1.81 FIMMMMktIII 22 1.71 FIMMTrOnlyII p 38 1.49 FIMMTrOnly3 38 1.39 FIMMTrOnly I 38 1.64 FIMM Treasury Only P 38 1.68 FIMM Treasury Portfo 36 1.66 FIMMTry I 36 1.62 FIMMTryII 36 1.47 FIMMTryIII 36 1.37 FedCAMuniII 22 .58 FedCAMunCS p 22 .23 FedCAMunCap 22 .88 FedGovOblCp 29 1.49 FedGovOb IS 29 1.60 FedGovOblSv 29 1.38 FedMMEagle 24 1.66 FedNYMun WS 37 .96 FedPAMu WS 14 .81 FedPrCshObCp 25 1.77 FedPrVlObSv 1 1.69 FedPrVlOblCp 1 1.84 FedPrVluObl 1 1.94 FedPrCshOblIS 25 1.87 FdPrCshObSv 25 1.62 FedPriOb IS 27 1.94 FedPrObSvc 27 1.74 FedTrstUSTr 22 1.60 FedTrsOb IS 22 1.61 FedTreasObSv 22 1.36 FedTrsOblCp 22 1.51 FedUSTCshSv 43 1.36 FedUSTrsIns 43 1.61 FedVaMuCsCS p 12 .20 Federated Government 29 .64 Federated Government 41 1.31 Federated Government 27 .92 Federated Government 27 .52 Federated Government 27 .52 Federated Government 27 .92 Federated Government 29 .94 Federated Government 29 .77 Federated Government 29 1.64 Federated Institutio 6 .98 Federated Institutio 24 1.61 Federated Institutio 24 1.76 Federated Institutio 27 1.89 Federated Institutio 24 1.86 Federated Municipal 26 .52 Federated Municipal 26 .76 Federated Municipal 26 .28 Federated Municipal 26 .41 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.18 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.56 Federated Treasury O 22 1.35 Federated Trust for 22 .90 Federated Trust for 22 .78 FedMstr 20 1.89 FidTrAdvC t 34 .36 Fidelity California 17 1.00 Fidelity California 17 .75 Fidelity Domestic Po 19 1.84 Fidelity Flex Govern 12 1.78 Fidelity Government 25 .86 Fidelity Government 25 1.11 Fidelity Government 25 1.49 Fidelity Government 25 1.56 Fidelity Government 25 1.14 FidGovPortS 23 1.59 Fidelity Insti Money 22 2.00 Fidelity Insti Money 19 1.93 Fidelity Insti Money 19 1.38 Fidelity Insti Money 36 1.12 Fidelity Insti Money 38 1.14 Fidelity Investments 20 1.93 Fidelity Investments 20 1.84 Fidelity Investments 20 1.64 Fidelity Investments 20 1.74 Fidelity Investments 20 1.89 FidCashRes 23 1.44 FidSpGov 25 1.39 FidSpMM 22 1.71 FidSpUSTr 38 1.42 FidMMPortS 22 1.91 Fidelity Massachuset 33 .97 Fidelity Massachuset 33 .72 Fidelity Money Marke 22 1.83 Fidelity New Jersey 47 1.01 Fidelity New Jersey 47 .76 Fidelity New York AM 18 1.03 Fidelity New York AM 18 .78 Fidelity SAI Municip 26 1.19 Fidelity Series Gove 23 1.81 Fidelity Tax-Exempt 32 .99 Fidelity Treasury Mo 34 1.39 Fidelity Treasury On 38 1.59 FidTrPortsS 36 1.57 FidTrsyCR 34 .86 FidTryDly M 34 1.11 FstAmTrObD 25 1.18 FstAmGvObA p 20 1.02 FstAmPrObY 15 1.59 FstAmTrObA p 25 1.03 FstAmTrObY 25 1.33 First American Gover 20 1.63 First American Insti 15 1.90 First American Treas 25 1.64 First American U.S. 40 1.59 First American U.S. 40 1.19 First American U.S. 40 1.04 First American U.S. 40 1.34 FstAmTrObII 25 1.48 FsAmISTrII 40 1.49 FstAmPrObZ 15 1.90 FstAmPrObl 15 1.64 FsAmPrObII 15 1.74 FstAmTrObZ 25 1.60 FstAmTreResA 25 .84 Gabelli U.S. Treasur 55 1.70 Gabelli U.S. Treasur 55 1.70 GabelliUST 55 1.70 GartmrMMPr 30 1.20 GnCAMuB 7 .24 GnTrsAgcy A 17 1.05 GnTrsAgcy R 17 1.25 GnGvSec 30 .97 GeneralB p 25 1.06 General Government S 30 1.22 GnGovB p 30 .77 General Money Market 25 1.49 General Municipal Mo 9 .65 General Treasury Sec 36 1.06 General Treasury Sec 36 1.24 General Treasury and 17 .80 GnMMkt 25 1.29 Goldman Sachs Fds, F 37 1.54 Goldman Sachs Fds, F 37 1.61 Goldman Sachs Financ 33 1.96 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 30 1.55 Goldman Sachs Financ 30 1.15 Goldman Sachs Financ 30 1.40 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 32 1.12 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 37 1.95 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.53Goldman Sachs Financ 37 1.14 Goldman Sachs Financ 37 1.39 Goldman Sachs Financ 30 1.62 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 37 1.90 Goldman Sachs Financ 33 1.92 Goldman Sachs Financ 32 1.47 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 30 1.50 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 36 .97 Goldman Sachs Financ 36 .83 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 37 .98 Goldman Sachs Financ 37 .84 Goldman Sachs Financ 37 1.29 Goldman Sachs Financ 32 .98 Goldman Sachs Financ 32 .83 Goldman Sachs Financ 32 1.27 Goldman Sachs Financ 33 1.72 Goldman Sachs Financ 30 1.00 Goldman Sachs Financ 30 .85 Goldman Sachs Financ 30 1.30 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 37 1.26 Goldman Sachs Financ 37 1.71 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 33 1.42 Goldman Sachs Financ 30 .65 Goldman Sachs Financ 30 1.40 Goldman Sachs Financ 30 1.65 Goldman Sachs Financ 37 1.14 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 37 1.29 Goldman Sachs Financ 37 1.54 Goldman Sachs Financ 37 .84 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 37 1.39 Goldman Sachs Financ 37 1.64 Goldman Sachs Invest 31 1.45 Goldman Sachs Invest 31 1.30 Goldman Sachs Invest 31 1.15 Goldman Sachs Invest 11 .01 Goldman Sachs Invest 11 .73 Goldman Sachs Invest 31 1.70 Goldman Sachs Invest 31 1.95 Goldman Sachs Invest 31 .95 Goldman Sachs Invest 31 1.70 GovTxMgSvc 41 1.36 GovObTR 29 1.12 GovTxMgIS 41 1.61 Government Fund Clas 29 1.52 Government Obligatio 20 1.65 Government Obligatio 20 1.63 GovResFd P 27 .77 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.65 HSBC U.S. Government 30 1.59 HSBC U.S. Government 30 1.61 HSBC U.S. Treasury M 34 1.51 HSBC U.S. Treasury M 34 1.26 HSBC U.S. Treasury M 34 1.62 HSBC U.S. Treasury M 34 1.58 HSBC U.S. Treasury M 34 1.60 HSBCUSGov A 30 1.14 HSBCUSGov D 30 1.29 Harbor Money Market 44 1.49 Harbor 44 1.51 HeritAdm 14 1.76 HeritInst 14 1.89 HewittMM p 42 .26 ING MM A 27 1.43 ING MM I 27 1.43 Invesco Government M 21 1.62 InvescoA5 21 1.26 InvescoC5 p 21 .51 Invesco Tax Exempt C 11 .26 Invesco Tax-Exempt C 11 .28 Investor Cash Tr, Tr 41 1.60 Investor Tax-Exempt 11 .88 Investor Tax-Exempt 11 .48 Investor Tax-Exempt 11 .73 Investor Tax-Exempt 11 .95 Investor Tax-Exempt 11 .83 Investor Tax-Exempt 11 .33 Investor Tax-Exempt 11 .18 Investor Tax-Exempt 11 .63 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 16 1.14 Ivy Government Money 16 1.38 IvyMonyyC t 16 .23 IvyMnyA 16 1.06 IvyMM B 16 .18 JPMGvMMAg 21 1.54 JPMLqAsR 18 1.39 JPMGvPrem 21 1.35 JPMGvCap 21 1.62 JPMTrPlInv 16 1.30 JPMTrPlRs 16 1.11 JPMorg100 Agcy 49 1.54 JPM100 SecP 49 1.35 JPM100 TrInst 49 1.59 JPMorgan100 49 1.21 JPMLqAstP 18 1.64 JPMorganFed 34 1.21 JPMorFedAgcy 34 1.54 JPMorgFedPr 34 1.35 JPMLqAstAg 18 1.83 JPMLqAstC p 18 1.12 JPMLqAstMrg 18 1.50 JPMLqAstInst 18 1.88 JPMMunInst 6 .96 JPMMuMorg 6 .58 JPMNYMuR p 6 .43 JPMorgPrm 18 1.57 JPMorgPrAgcy 18 1.83 JPMorgPrmPr 18 1.64 JPMTreasC t 16 .84 JPMTrsPlusP 16 1.36 JPMTrsPlsMrg 16 1.22 JPMTrsPlsInst 16 1.60 JPMTrsPlsAg 16 1.55 JPMTrsSecR p 49 1.10 JPMUSGvInst 21 1.59 JPMUSGvtR p 21 1.10 JPMUSGvtMrg 21 1.21 JPMLqAsInv 18 1.58 JPMorgan 100% US Tre 49 1.62 JPMorgan California 7 .64 JPMorgan California 7 .05 JPMorgan California 7 .39 JPMFedInst 34 1.59 JPMorgan Institution 7 .93 JPMorgan Institution 7 .98 JPMorgan Institution 7 .96 JPMorgan Institution 7 .88 JPMorgan Liquid Asse 18 1.91 JPMorgan Municipal M 6 .47 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 .12 JPMorgan New York Mu 6 .68 JPMorgan New York Mu 6 .08 JPMorgan New York Mu 6 .43 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 16 1.65 JPMorgan U.S. Govern 21 1.10 JPMorgan U.S. Govern 21 .80 JPMorgan U.S. Govern 21 .75 JPMorgan U.S. Govern 21 1.50 JPMorgan U.S. Treasu 16 1.63 JPMorgan US Governme 21 1.29 Liquid Assets Portfo 16 .99 Liquid Assets Portfo 16 1.66Liquid Assets Portfo 16 1.31 Liquid Assets Portfo 16 1.78 MainStay A 25 1.34 MainStay B 25 1.12 MainStay Money Marke 25 1.12 MainStay Money Marke 25 1.12 ManagersMM 21 1.64 Maryland Tax-Free Mo 7 .85 Maryland Tax-Free Mo 7 .79 Meeder Institutional 26 1.85 MeederRetl 21 1.54 ML CMAMn 32 1.25 ML CMATr 38 1.20 MilestnTOInst 29 1.55 MilestnTOInv 29 1.30 MHLIRSel 21 1.91 MMktGS2 42 1.65 MMktGS4 42 1.40 MMktProFdInv 31 .83 MMktProFdSvc 31 .18 Mutual America Insti 23 1.66 Nationwide Governmen 30 1.04 NatnwdMMInst 30 1.29 New York Tax-Free Mo 7 .82 NorthInstGovSel 44 1.58 Northern 35 1.77 NorthernGvSl 45 1.43 NorthInstPrObSv 28 1.93 NthnInstPrObSh 28 1.93 Northern Institution 6 .88 Northern Institution 46 1.54 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 45

Northern Institution 44 1.58 Northern Institution 44 1.58 NorthInstTreas 47 1.63 NorthernUSGv 45 1.43 OppCshResN t 38 1.18 OppenhCshB p 38 1.18 OppenhCshC p 38 1.18 OppCshRes 38 1.18 Oppenheimer Governme 38 1.21 Oppenheimer Institut 39 1.68 Oppenheimer Institut 39 1.62 Oppenheimer Institut 39 1.61 OppMMFd A 38 1.21 PIMCO Government Mon 7 1.49 PIMCO Government Mon 7 1.49 PIMCO Government Mon 7 1.54 PIMCO Government Mon 7 1.64 PIMCO Government Mon 7 1.65 PIMCO Government Mon 7 1.65 PNC Government Money 33 1.53 PNC Gov A 33 1.50 PNC Gov I 33 1.60 PNC TrA p 41 1.46 PNC Tr I 41 1.56 PNC Treasury Plus Mo 27 1.52 PNC Treasury Plus Mo 27 1.43 PW PACE P 21 1.21 PhoenixMM A 14 .01 Pioneer U.S. Governm ... 1.22 Pioneer U.S. Governm ... .69 PionrCs ... 1.08 PremGvtMP 22 1.65 PremierPort 18 1.90 Premier Portfolio Pe 18 1.36 Premier Portfolio Pr 18 1.60 Premier Portfolio Re 18 1.74 Premier Portfolio Re 18 1.02 PrimeObTR 27 1.44 PruMMartD 26 1.21 PruMMrtZ 26 1.39 Prudential Governmen 26 1.21 Prudential Governmen 26 1.20 Prudential Governmen 26 1.25 PruInstMM A 26 1.92 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 14 1.51 Putnam Money Market 14 .01 Putnam Money Market 14 .01 Putnam Money Market 14 .01 PutnmMMC t 14 .01 RBCGvRBCI1 27 1.60 Retail Prime Obligat 15 1.95 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.88 Retail Prime Obligat 15 1.63 Retail Prime Obligat 15 1.68 Retail Prime Obligat 15 1.34 Rydex U.S. Governmen 33 .78 SEI DITGovA 29 1.52 SEI DITGvIIA 44 1.58 SEI DITTrsA 41 1.53 SEI DITTrIIA 39 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 1.56 STIT STIC Prime Por 12 1.48 STIT Government & Ag 21 1.61 STIT Government & Ag 21 1.34 STIT Liquid Assets P 16 1.83 STIT STIC Prime Port 12 1.74 STIT Tax-Free Cash R 11 .73 STIT Tax-Free Cash R 11 .95 STIT Treasury Obliga 38 1.65 STIT Treasury Obliga 38 1.62 STIT Treasury Obliga 38 1.40 STIT Treasury Portfo 29 1.34 STIT Treasury Portfo 29 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 29 1.66 State Street Insti U 18 1.67 State Street Insti U 18 1.32 State Street Institu 18 1.71 State Street Institu 18 1.64 State Street Institu 22 1.58 State Street Institu 29 1.58 State Street Institu 18 1.59 State Street Institu 18 1.41 State Street Institu 29 1.31 State Street Institu 18 1.69 State Street Institu 22 1.61 State Street Institu 20 1.89 State Street Institu 20 1.86 State Street Institu 20 1.70 State Street Treasur 22 1.71 SunAmMMA 32 .01 T. Rowe Price Govern 10 1.52 T. Rowe Price Instit 41 1.81 T. Rowe Price Tax-Ex 8 .98 TDAM California Muni 16 .41 TDAM Insti U.S. Gov 49 1.33 TDAM Insti U.S. Gove 49 1.58 TDAM Institutional T 44 .76 TDAM Institutional T 44 1.30 TDAM Institutional U 49 .93 TDAMMMInv 54 1.37 TDAMMMkPr 54 1.37 TDAM Money Market Po 54 1.47 TDAM Money Market Po 54 1.27 TDAM Municipal Portf 28 .47 TDAM New York Munici 10 .37 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 21 1.60 TRowPRF 10 1.40 TRowUST 10 1.44 Thriv MM Inst 37 1.36 Thriv MMk A 37 1.22 TreasObTR 22 1.11 Treasury Obligations 25 1.63 Treasury Portfolio P 47 1.58 U.S. Government Mone 41 .61 U.S. Government Mone 41 1.12 U.S. Government Mone 41 1.82 U.S. Treasury Money 10 1.50 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 27 .79 US Government Money 27 1.50 USAA Mutl 30 1.51 USAA Treas 44 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 27 1.43 Voya Government Mone 27 1.42 Voya Government Mone 27 .43 Voya Government Mone 27 1.43 Voya Liquid Assets P 28 1.29 Voya Liquid Assets P 28 1.54 Voya Liquid Assets P 28 1.14 Voya Money Market Po 28 1.49 Voya Money Market Po 28 1.34 WA Select Tax Free R 11 .94 WF 100% Treasury Mon 32 1.58 WF Government Money 22 1.67 Wells Fargo 100% Tre 32 1.48 WellsFargo A 13 1.43 WFCashInvAd 14 1.75 WFCashInst 14 1.88 Wells Fargo Cash Inv 14 1.95 Wells Fargo Fd, Trea 22 1.42 WFGovAdm 22 1.47 WFGvtMMA 22 1.20 Wells Fargo Heritage 14 1.96 Wells Fargo Heritage 14 1.66 WellsFargoI 100 32 1.28 WellsFargoInsCsh 14 1.58 WellsFargoInsGv 22 1.31 Wells Fargo Money Ma 13 1.87 Wells Fargo Money Ma 13 1.57 Wells Fargo Municipa 5 1.01 WellsF100TrA 32 1.13 WellsFargo TrsyS 22 1.31 WellsFargoTrsyA 22 1.15 WellsFargo TrsyI 22 1.56 WFGvMMInst 22 1.61 Western Asset Govern 39 1.13 Western Asset Govern 39 .79 WA GvtRsvA 39 1.19 WAInstGvInst 39 1.64 Western Asset Insti 49 1.53 Western Asset Insti 29 1.80 Western Asset Instit 39 1.59 Western Asset Instit 39 1.59 Western Asset NY Tax 8 .52 Western Asset Prime 30 1.53 Western Asset Tax Fr 11 .05 Western Asset Tax Fr 11 .55 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 38 1.43 Wilm TrAdm 36 1.17 Wilm TrSvc 36 1.04 Wilm TrSvc 36 1.42 Wilm GovAdm 38 1.18 Wilmington U.S. Gove 38 1.03 WilmUSGov 38 1.53Tax ExemptAIMTx 11 .16 AmC CATF 13 .76 AmC TF 9 .76 BMO TaxF I p 9 1.03 BMO TaxF Y 9 .78 BNYMelNMuM 9 .89 BLMunFdPCS p 26 .55 BRLM Muni 26 1.03 BRF NYMuni 7 .94 BRFCAMuni 7 .80 CashActTxEMgd 28 .85 FIMMTxExII 28 .95 FIMMTxEx3 28 .85 FIMMTxExI 28 1.10 FedCAMuniSv 22 .73 FedCAMu WS 22 .98 FedGAMuCsh 12 .72 FedMAMuCS p 33 .27 FedMAMuniSv 33 .68 FedMuObl A 26 1.09 FedMuOblCap 26 .99 FedMunOblSv 26 .84 FedNYMuCSv 37 .74 FedNYMuCS p 37 .27 FedNYMuCsII 37 .51 FedPAMuniCS 14 .22 FedPAMuCsSv 14 .61 FedTaxFObWS 28 1.04 FedTxFrObSv 28 .79 FedMuniSvc 12 .59 FedTxF c 6 1.03 FidCA 19 .77 FidCT 37 .81 FidMA 34 .76 FidMI 31 .65 FidMuMM 35 .93 FidNJ 47 .75 FidNY 21 .78 FidOH 47 .80 FidPA 21 .78 FidSpCA 17 .91 FidSpMA 33 .87 FidSpNJ 47 .91 FidSpNY 18 .94 FidTEDly M 32 .62 FidAZ 14 .75 Fid TECR 32 .37 FidTxEx MM 32 .87 FidTaxExPortS 28 1.05 FinSq TEF 11 .98 FstAmTFA 20 .46 FstAmTxFY 20 .76 FsAmTxFObII 20 .91 FstAmTFObZ 20 1.01 GenNJMun 19 .52 GenNYMuB 13 .53 GnMuB p 9 .21 GnNYMuB p 13 .12 GnCalMu 7 .48 JPMMuMMP 6 .72 JPMorganCA 7 .50 JPMorganNY 6 .54 JPMorganTF 11 .57 JPMorg TFPr 11 .71 JPMTxFrR p 11 .46 JPMorgTFAgcy 11 .90 JPMTxFrInst 11 .95 NYTxFrMMI 17 1.94 NortnInstMuni 6 .88 NorthernMun 8 .75 PremierTxEx 9 1.03 SchwAMTTxF 15 .73 SchwNYMuVA 11 .90 SchwNYMuSw 11 .65 SchwTxFValAd 15 .95 ShwbTE 13 .83 SchwabTxEx 13 .93 Schwb CA 12 .71 ScudTECshInst 28 1.05 TDAMCAMu 16 .51 TDAMMuni 28 .57 TDAMNYMu 10 .47 TRowSumMu 40 .86 TRowCA c 92 .56 TRowNY c 7 .60 TRowTE c 8 .92 USAATxEx 15 .71 VangNJ 47 1.07 VangCA 23 1.02 VangPA 17 1.01 VangNY 22 1.04 VangTxEx 29 1.11 WFAMuCshM 5 1.11 WFA MuCsMSv 5 .85 WFNatInstMM 6 1.06 WFNtTFMMSv 6 .81 WellsFargoNat 6 .96 WellsF NTFA 6 .62 WstnFTxR N 11 .40 WstnInstTxFR 11 .99 WstnNYTxR N 8 .37 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 1.87 1.38 Jun 18 p 99.30 99.31 1.85 .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 1.88 1.00 Aug 18 p 99.26 99.27 +0.01 1.86 4.00 Aug 18 p 100.13 100.14 1.90 .75 Aug 18 p 99.22 99.23 1.93 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 2.00 1.38 Sep 18 p 99.25 99.26 1.99 .88 Oct 18 p 99.18 99.19 2.00 .75 Oct 18 p 99.15 99.16 2.03 1.25 Oct 18 p 99.21 99.22 2.03 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.20 99.21 2.08 3.75 Nov 18 p 100.23 100.24 -0.01 2.08 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 2.11 1.00 Dec 18 p 99.15 99.16 2.14 1.38 Dec 18 p 99.17 99.18 2.14 1.50 Dec 18 p 99.20 99.21 2.15 1.13 Jan 19 p 99.11 99.12 -0.01 2.15 2.13 Jan 19 f 101.05 101.06 .24 1.13 Jan 19 p 99.09 99.10 -0.01 2.17 1.25 Jan 19 p 99.12 99.13 2.17 1.50 Jan 19 p 99.17 99.18 -0.01 2.17 .75 Feb 19 p 98.31 99.00 -0.01 2.19 2.75 Feb 19 p 100.12 100.13 -0.01 2.18 8.88 Feb 19 k 104.25 104.26 2.02 1.13 Feb 19 p 99.06 99.07 2.21 1.38 Feb 19 p 99.12 99.13 2.20 1.50 Feb 19 p 99.15 99.16 -0.01 2.20 1.00 Mar 19 p 99.01 99.02 -0.01 2.22 1.25 Mar 19 p 99.06 99.07 -0.01 2.23 1.50 Mar 19 p 99.12 99.13 -0.01 2.23 1.63 Mar 19 p 99.16 99.17 2.23 .13 Apr 19 f 99.18 99.19 -0.01 .60 .88 Apr 19 p 98.26 98.27 -0.01 2.23 1.25 Apr 19 p 99.03 99.04 2.25 1.63 Apr 19 p 99.14 99.15 2.24 .88 May 19 p 98.22 98.23 -0.01 2.26 3.13 May 19 p 100.25 100.26 -0.01 2.28 1.13 May 19 p 98.28 98.29 2.26 1.25 May 19 p 99.00 99.01 2.26 1.50 May 19 p 99.07 99.08 -0.01 2.27 1.00 Jun 19 p 98.20 98.21 2.29 1.25 Jun 19 p 98.29 98.30 2.28 1.63 Jun 19 p 99.09 99.10 -0.01 2.27 .75 Jul 19 p 98.09 98.10 -0.01 2.30 1.88 Jul 19 f 102.00 102.01 .09 .88 Jul 19 p 98.11 98.12 -0.01 2.30 1.63 Jul 19 p 99.07 99.08 2.30 .75 Aug 19 p 98.05 98.06 +0.01 2.30 3.63 Aug 19 p 101.17 101.18 2.31 8.13 Aug 19 k 106.29 106.30 2.29 1.00 Aug 19 p 98.12 98.13 2.32 1.25 Aug 19 p 98.22 98.23 2.31 1.63 Aug 19 p 99.04 99.05 2.32 .88 Sep 19 p 98.05 98.06 2.33 1.00 Sep 19 p 98.08 98.09 2.33 1.38 Sep 19 p 98.23 98.24 2.33 1.75 Sep 19 p 99.07 99.08 2.33 1.00 Oct 19 p 98.06 98.07 2.34 1.25 Oct 19 p 98.15 98.16 2.34 1.50 Oct 19 p 98.26 98.27 2.34 1.00 Nov 19 p 98.02 98.03 2.35 3.38 Nov 19 p 101.14 101.15 2.36 1.00 Nov 19 p 98.00 98.01 2.36 1.50 Nov 19 p 99.03 99.04 2.36 1.50 Nov 19 p 98.23 98.24 2.36 1.38 Dec 19 p 98.16 98.17 2.36 1.13 Dec 19 p 98.03 98.04 +0.01 2.36 1.63 Dec 19 p 98.27 98.28 2.36 1.88 Dec 19 p 99.07 99.08 2.36 1.38 Jan 20 f 101.16 101.17 .44 1.38 Jan 20 f 98.12 98.13 -0.01 2.39 1.25 Jan 20 p 98.04 98.05 -0.01 2.39 1.38 Jan 20 p 98.11 98.12 -0.01 2.39 2.00 Jan 20 p 99.12 99.13 2.37 3.63 Feb 20 p 102.00 102.01 -0.01 2.40 8.50 Feb 20 k 110.07 110.08 -0.01 2.35 1.38 Feb 20 p 98.07 98.08 -0.01 2.42 1.25 Feb 20 p 98.00 98.01 -0.01 2.42 2.25 Feb 20 p 99.23 99.24 -0.01 2.41 1.13 Mar 20 p 97.22 97.23 -0.01 2.42 1.38 Mar 20 p 98.04 98.05 -0.01 2.42 2.25 Mar 20 p 99.23 99.24 2.40 1.50 Apr 20 p 98.09 98.10 -0.02 2.43 .13 Apr 20 f 99.04 99.05 .59 1.13 Apr 20 p 97.18 97.19 -0.01 2.43 1.38 Apr 20 p 98.01 98.02 -0.01 2.43 2.38 Apr 20 p 99.28 99.29 -0.01 2.43 1.50 May 20 p 98.07 98.08 -0.01 2.44 3.50 May 20 p 102.00 102.01 2.44 8.75 May 20 k 112.05 112.06 -0.01 2.35 1.38 May 20 p 97.29 97.30 -0.02 2.44 1.50 May 20 p 98.05 98.06 -0.01 2.44 2.50 May 20 p 100.04 100.05 -0.01 2.43 1.50 Jun 20 p 98.04 98.05 -0.01 2.44 1.63 Jun 20 p 98.10 98.11 -0.02 2.45 1.88 Jun 20 p 98.27 98.28 -0.01 2.45 1.25 Jul 20 f 101.31 102.00 .31 1.50 Jul 20 p 98.01 98.02 -0.01 2.45 1.63 Jul 20 p 98.07 98.08 -0.01 2.46 2.00 Jul 20 p 99.00 99.01 -0.01 2.46 1.50 Aug 20 p 97.29 97.30 -0.02 2.48 2.63 Aug 20 p 100.10 100.11 -0.02 2.47 8.75 Aug 20 k 113.13 113.14 -0.02 2.46 1.38 Aug 20 p 97.18 97.19 -0.02 2.49 2.13 Aug 20 p 99.06 99.07 -0.02 2.49 1.38 Sep 20 p 97.17 97.18 -0.02 2.48 1.38 Sep 20 p 97.15 97.16 -0.02 2.49 2.00 Sep 20 p 98.28 98.29 -0.01 2.50 1.63 Oct 20 p 97.31 98.00 -0.02 2.50 1.38 Oct 20 p 97.11 97.12 -0.02 2.51 1.75 Oct 20 p 98.07 98.08 -0.02 2.51 1.75 Nov 20 p 98.06 98.07 -0.02 2.51 2.63 Nov 20 p 100.08 100.09 -0.02 2.52 1.63 Nov 20 p 97.27 97.28 -0.01 2.52 2.00 Nov 20 p 98.24 98.25 -0.01 2.52 1.88 Dec 20 p 98.13 98.14 -0.02 2.52 1.75 Dec 20 p 98.02 98.03 -0.02 2.53 2.38 Dec 20 p 99.20 99.21 -0.01 2.53 2.00 Jan 21 p 98.21 98.22 -0.02 2.53 1.13 Jan 21 f 101.18 101.19 .51 1.38 Jan 21 p 97.00 97.01 -0.02 2.54 2.13 Jan 21 p 98.30 98.31 -0.02 2.54 2.25 Feb 21 p 99.08 99.09 -0.02 2.54 3.63 Feb 21 p 102.26 102.27 -0.03 2.53 7.88 Feb 21 k 113.31 114.00 -0.02 2.50 1.38 Feb 21 p 96.08 96.09 -0.01 2.54 2.00 Feb 21 p 98.18 98.19 -0.02 2.54 2.38 Mar 21 p 99.17 99.18 -0.02 2.55 1.25 Mar 21 p 96.15 96.16 -0.01 2.55 2.25 Mar 21 p 99.06 99.07 -0.01 2.55 .13 Apr 21 f 98.19 98.20 .62 2.38 Apr 21 p 99.16 99.17 -0.02 2.55 1.38 Apr 21 p 96.22 96.23 -0.01 2.56 2.25 Apr 21 p 99.04 99.05 -0.02 2.55 2.63 May 21 p 100.06 100.07 -0.02 2.56 3.13 May 21 p 101.19 101.20 -0.01 2.56 8.13 May 21 k 115.23 115.24 -0.03 2.56 2.00 May 21 p 98.11 98.12 -0.02 2.57 1.13 Jun 21 p 95.22 95.23 -0.02 2.58 2.13 Jun 21 p 98.21 98.22 -0.02 2.58 .63 Jul 21 f 100.17 100.18 -0.01 .44 1.13 Jul 21 p 95.18 95.19 -0.02 2.59 2.25 Jul 21 p 98.30 98.31 -0.02 2.59 2.13 Aug 21 p 98.17 98.18 -0.02 2.60 8.13 Aug 21 k 117.00 117.01 -0.03 2.56 1.13 Aug 21 p 95.13 95.14 -0.02 2.61 2.00 Aug 21 p 98.04 98.05 -0.02 2.61 1.13 Sep 21 p 95.09 95.10 -0.02 2.61 2.13 Sep 21 p 98.14 98.15 -0.02 2.61 1.25 Oct 21 p 95.17 95.18 -0.02 2.62 2.00 Oct 21 p 97.31 98.00 -0.02 2.62 2.00 Nov 21 p 97.30 97.31 -0.03 2.62 8.00 Nov 21 k 117.23 117.24 -0.02 2.59 1.75 Nov 21 p 97.02 97.03 -0.03 2.63 1.88 Nov 21 p 97.16 97.17 -0.02 2.62 2.00 Dec 21 p 97.26 97.27 -0.02 2.64 2.13 Dec 21 p 98.08 98.09 -0.02 2.63 .13 Jan 22 f 98.11 98.12 -0.01 .58 1.50 Jan 22 p 96.00 96.01 -0.03 2.64 1.88 Jan 22 p 97.10 97.11 -0.03 2.64 2.00 Feb 22 p 97.24 97.25 -0.02 2.64 1.75 Feb 22 p 96.26 96.27 -0.02 2.65 1.88 Feb 22 p 97.08 97.09 -0.03 2.65 ARCResources 159629 13.44 13.08 13.36 +.05 AdvOil Gas 104278 3.91 3.73 3.87 +.09 AgnicoEagle 79569 58.67 57.90 58.19 -.22 Aimia Inc 279230 2.35 2.25 2.33 +.08 AirCdaV VV 138628 23.68 22.91 22.97 -.57 AlamosGoldA 101087 7.22 7.01 7.17 +.12 AlgonquinPwr 104939 12.76 12.61 12.63 -.14 AlimntatnBSV 96587 54.53 54.00 54.14 -.49 AphriaInc J 297532 11.79 11.25 11.52 -.18 AthabascaOil 270223 1.81 1.74 1.75 -.07 AtlanticPwr 190007 2.79 2.63 2.70 -.07 AuroraCannabi 320729 8.23 8.05 8.13 -.05 B2GoldCorpo 165356 3.59 3.54 3.55 ... BCE Inc 135520 54.17 53.93 54.01 -.16 BMO WgtBkInx 79283 28.96 28.66 28.96 +.16 BTBREITUn 157194 4.61 4.55 4.61 -.17 BarrickGold 308732 17.28 17.03 17.07 -.18 BaytexEnergy 562661 5.61 5.37 5.45 -.12 BirchcliffEng 232636 4.65 4.34 4.57 +.21 BirdConstrn 92356 7.61 7.20 7.28 -.18 Bk NS 231241 78.25 77.33 78.24 +.41 BkMontreal 396438 100.85 99.36 100.44 +.60 BlackberryLtd 175055 15.58 15.34 15.35 +.01 BombardirBSV 1924452 4.97 4.70 4.88 +.01 BonavistaEgy 84744 1.63 1.55 1.61 +.04 BrookdALV 108525 51.94 51.26 51.71 -.33 CAE Inc 89572 27.69 27.12 27.31 -.14 CGIGrpASV 86788 79.71 78.80 79.71 +.63 CIBC 160399 113.31 112.47 113.20 +.24 CIFinancial 113167 25.25 24.81 25.14 +.10 CalfracWell 198016 7.11 6.88 6.93 -.12 CamecoCorp 298799 14.03 13.36 13.41 -.58 CanopyGrowth 339851 37.58 36.46 36.74 -.33 CardinalEngy 83830 5.39 5.24 5.26 -.18 CdnNatRail 181271 108.93 107.90 108.25 -.68 CdnNatRes 356799 45.41 44.27 44.89 -.42 CenovusEngy 424587 13.88 13.41 13.68 +.11 CenterraGld 75698 7.06 6.78 6.81 -.28 ContlGoldo 252893 3.78 3.61 3.65 -.11 CrescentPnt 281047 10.54 10.24 10.44 +.02 CrewEngy 119452 2.49 2.36 2.41 +.02 CronosGroupI 102531 8.66 7.94 8.24 +.03 DetourGoldo 91450 10.33 10.10 10.25 +.10 DreamGloblUn 75536 14.89 14.78 14.88 ... EldoradoGld 218616 1.50 1.45 1.47 -.01 ElementFin 2128482 5.62 5.35 5.43 -.18 EmeraInc Ser 134558 24.95 24.65 24.91 ... EnCanaCorp 319363 16.98 16.44 16.50 -.21 EnbridgeInc 624071 40.34 39.89 40.29 +.17 EnerplusCorp 101312 16.20 15.61 15.85 -.04 FirstCapRlty 99815 21.30 20.99 21.02 -.25 FirstQntumo 289553 20.53 19.71 20.35 +.56 Fortis Inc 154771 41.70 41.31 41.43 -.34 GoldcorpInc 380067 18.63 18.45 18.53 +.04 GreenOrganicD 366457 5.72 5.02 5.67 +.19 GtWstLifeco 77306 32.91 32.53 32.91 -.39 H RRealUn 142633 20.40 20.13 20.21 -.15 HorzonNtho 98089 2.83 2.72 2.82 +.12 HrznCrdOilBl 310934 10.47 9.97 10.12 -.42 HrznCrdOilBr 230222 5.42 5.19 5.35 +.20 HrznNatGsBr 95272 13.11 12.58 12.86 -.61 HrznNtGsBul 209147 4.17 4.01 4.09 +.17 HudBayMnrls 166760 8.52 8.22 8.33 -.10 HuskyEngy 192168 18.76 18.15 18.71 +.19 HydroOneLimi 203719 19.61 19.40 19.46 -.12 ISharesS P60 396764 23.84 23.67 23.83 +.05 IShrsCapEngy 93895 12.99 12.73 12.85 -.01 IamgoldCorp 94724 8.19 8.07 8.10 -.01 ImperialOil 183940 42.86 41.73 42.42 -.29InterPipeline 176313 24.59 24.26 24.49 -.15 IvanhoeAo 215412 3.38 3.24 3.27 +.01 KeyeraCorp 144599 36.36 35.55 36.35 +.70 KinderMorgan 106714 16.00 15.63 15.92 -.03 KinrossGold 380068 4.74 4.66 4.68 -.02 Kirklandlake 80302 24.55 23.76 23.84 -.42 Loblaw Co 164590 67.07 66.26 67.05 +.40 LundinMng 231510 8.13 7.98 8.13 -.03 MEGEnergy 366612 9.55 9.13 9.28 -.24 MagnaInt l 109026 83.81 82.68 83.14 +.06 ManulifeFin 264180 24.48 24.17 24.46 +.10 MethanexCorp 106546 90.61 88.28 88.58 -1.17 MountainProv 278817 3.47 3.24 3.30 -.17 NDynastyMin 533119 .64 .57 .57 -.04 NatBkCan 167913 62.30 61.41 62.02 +.22 NemaskaLithiu 1644255 1.05 .99 1.04 +.06 NeovascInc 78328 .04 .04 .04 -.01 NevsunReso 91838 4.20 4.05 4.13 -.04 New Gold 104872 3.06 2.98 3.01 -.05 NutrienLtd 156116 65.92 65.48 65.61 -.16 OceanaGoldCrp 88411 3.19 3.14 3.19 +.02 ParexReso 89830 23.49 22.53 23.41 +.55 PembinaPipe 199874 45.37 44.60 45.10 +.09 PeytoExpl 99175 10.74 10.49 10.59 ... PotashRidgeJ 87981 .07 .07 .07 -.01 PowerCorpSV 110654 30.21 29.85 30.21 +.14 PrairieSkyRyl 98391 26.77 26.01 26.73 +.44 PrecisionDrl 231176 4.70 4.45 4.48 -.15 Prometico 111376 .82 .77 .79 +.02 PwrFinCorp 87731 32.33 32.01 32.31 +.12 RagingRiver 84753 7.84 7.47 7.70 +.09 RioCanRlUn 109444 23.65 23.43 23.55 -.08 RogersCommB 119504 61.11 60.21 60.85 -.28 RoyalBank 370128 98.05 96.25 98.00 +1.21 SaputoInc 153204 45.26 44.71 45.06 +.01 SevenGenClA 180077 17.12 16.64 16.78 -.05 ShawCommBNV 201656 26.21 26.00 26.10 -.04 SpartanEngyCo 462962 6.74 6.50 6.68 +.11 Sprott Inc 76183 3.15 3.11 3.12 ... Stornowayo 87661 .51 .48 .48 -.01 SunLifeFin 99249 53.65 53.10 53.59 -.01 SuncorEngy 501291 52.10 50.78 51.64 -.08 SuperiorPlus 188656 12.49 12.26 12.37 -.80 SurgeEnergyo 178678 2.54 2.42 2.42 -.08 T D Bank 457929 75.82 75.24 75.70 ... TORCOil Gas 80807 7.93 7.65 7.77 +.04 TahoeReso 86212 6.87 6.63 6.79 +.15 TamarackVall 230511 4.35 4.24 4.31 +.01 TasekoMines 366422 1.44 1.36 1.38 -.05 TeckResLimit 417932 35.44 34.81 35.17 +.05 Telus Corp 162388 45.79 45.36 45.59 +.07 Theratechnlgs 151106 14.19 13.26 13.53 -.44 ThomsonReuter 97566 50.77 50.25 50.41 +.01 TourmalineOil 288489 26.03 25.27 25.86 +.43 TransCdaCorp 349447 54.34 53.73 54.28 +.09 TrevaliMngo 314872 1.07 1.04 1.06 ... TricanWell 338264 3.35 3.13 3.20 +.05 TurquoiseHill 232606 3.65 3.54 3.65 +.07 ValeantPharma 187304 28.79 28.42 28.53 -.05 VermilionEgy 218475 45.56 43.96 45.45 +.97 WSPGlobal 592316 68.61 66.97 68.18 +.33 WesternForst 144207 2.86 2.75 2.78 -.13 WheatonPrecio 131517 28.45 28.14 28.34 +.16 WhitecapReso 189550 9.58 9.33 9.39 -.11 YamanaGld 158317 3.81 3.74 3.77 +.03 eCobaltSoluti 103212 1.39 1.34 1.37 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.23 96.24 -0.02 2.65 1.88 Mar 22 p 97.06 97.07 -0.02 2.65 .13 Apr 22 f 98.00 98.01 .64 1.75 Apr 22 3p 96.20 96.21 -0.03 2.66 1.88 Apr 22 p 97.03 97.04 -0.03 2.66 1.75 May 22 p 96.19 96.20 -0.03 2.66 1.88 May 22 p 97.01 97.02 -0.03 2.66 1.88 May 22 p 96.18 96.19 -0.02 2.66 1.75 Jun 22 p 96.15 96.16 -0.03 2.66 2.13 Jun 22 p 97.29 97.30 -0.03 2.66 .13 Jul 22 f 98.14 98.15 .50 1.88 Jul 22 p 96.28 96.29 -0.03 2.67 2.00 Jul 22 p 97.12 97.13 -0.02 2.67 1.63 Aug 22 p 95.27 95.28 -0.03 2.67 7.25 Aug 22 k 118.09 118.10 -0.03 2.63 1.63 Aug 22 p 95.26 95.27 -0.03 2.67 1.88 Aug 22 p 96.25 96.26 -0.03 2.68 1.75 Sep 22 p 96.07 96.08 -0.03 2.68 1.88 Sep 22 p 96.23 96.24 -0.03 2.68 1.75 Oct 22 p 96.21 96.22 -0.03 2.68 2.00 Oct 22 p 97.06 97.07 -0.03 2.68 1.63 Nov 22 p 95.18 95.19 -0.03 2.68 7.63 Nov 22 k 120.24 120.25 -0.03 2.65 2.00 Nov 22 p 97.04 97.05 -0.04 2.68 2.13 Dec 22 p 97.18 97.19 -0.03 2.69 .13 Jan 23 f 97.26 97.27 .60 1.75 Jan 23 p 95.28 95.29 -0.03 2.69 2.38 Jan 23 p 98.19 98.20 -0.03 2.69 2.00 Feb 23 p 96.31 97.00 -0.03 2.69 7.13 Feb 23 k 119.17 119.18 -0.03 2.67 1.50 Feb 23 p 94.22 94.23 -0.03 2.69 2.63 Feb 23 p 99.23 99.24 -0.03 2.69 1.50 Mar 23 p 94.19 94.20 -0.03 2.70 2.50 Mar 23 p 99.03 99.04 -0.03 2.70 .63 Apr 23 f 99.28 99.29 .65 1.63 Apr 23 p 95.01 95.02 -0.03 2.71 2.75 Apr 23 p 100.07 100.08 -0.03 2.70 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 14.68 -3.5 -3.4 +3.2/B IntrmDvrsMnA m MS 14.16 +.9 -.4 +1.2/B IntrmDvrsMnC m MS 14.15 +.7 -.8 +.4/E LgCpGrA m LG 50.98 +3.6 +6.7 +14.1/A LgCpGrAdv LG 55.42 +3.6 +6.8 +14.4/A LgCpGrC m LG 38.47 +3.5 +6.4 +13.3/B LgCpGrI LG 55.13 +3.6 +6.8 +14.4/A LgCpGrK b LG 51.86 +3.6 +6.6 +14.0/A LtdDurHiIncAdv HY 10.18 -.1 +.2 +3.3/C MuniBdInfStr1 b MS 10.17 +.7 +.4 +2.2/A MuniBdInfStr2 MS 10.18 +.7 +.4 +2.3/A MuniBdInfStrA m MS 10.21 +.7 +.3 +2.1/A MuniBdInfStrAdv MS 10.22 +.7 +.5 +2.4/A MuniIncCAA m MF 11.06 +1.2 -.2 +2.7/B MuniIncCAAdv MF 11.06 +1.2 -.1 +2.9/A MuniIncIIArznA m SI 10.98 +1.1 -.2 +3.0/A MuniIncIIMAA m MT 11.09 +1.1 -.6 +2.3/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 10.99 +1.0 -.4 +2.7/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 10.15 +1.1 -.5 +2.9/A MuniIncNtnAdv MI 10.15 +1.2 -.4 +3.2/A MuniIncNtnC m MI 10.14 +1.1 -.8 +2.2/C ReltvValA m LV 5.77 -.3 -1.0 +9.1/A ReltvValAdv LV 5.82 -.3 -1.0 +9.4/A ReltvValC m LV 5.75 -.5 -1.4 +8.3/B SelUSEqAdv LB 17.08 +2.2 +1.9 +10.7/A SelUSLSA m LO 12.81 +2.1 +1.6 +5.5/B SelUSLSAdv LO 13.00 +2.0 +1.6 +5.7/B SelUSLSC m LO 12.26 +2.0 +1.2 +4.7/B ShortDurPlus CS 11.58 +.4 +.1 +.4/D SmCpGrA m SG 59.07 +8.8 +14.6 +14.5/A SmCpGrI SG 63.98 +8.9 +14.7 +14.8/A SstnlGlbThtcA m WS 118.80 +2.1 +1.2 +10.3/A SstnlGlbThtcAdv WS 125.79 +2.1 +1.3 +10.6/A SustIntlThtcA m FG 19.23 +.3 -1.4 +4.1/E TxMgAlMktIncA m CA 12.47 +.6 -1.9 +2.7/E TxMgWtAprStrAdv WS 16.34 +.9 +1.0 +7.0/C TxMgdIntl FB 18.20 -1.7 -1.3 +4.9/B AAMInsgtSelIncI x TW 9.84 ... -2.5 +2.8/BABAllMktRlRet1 b IH 9.03 +1.1 +2.0 +2.2/E AllMktTRA m MA 14.78 +.5 -.3 +3.4/E AllMktTRAdv MA 14.88 +.5 -.3 +3.7/E AllMktTRC m MA 14.67 +.5 -.7 +2.6/E BdInStrat1 b IP 10.62 +.2 -.3 +2.0/A BdInStrat2 IP 10.61 +.2 -.2 +2.1/A CncntrGrAdv LG 36.15 +2.9 +6.1 +10.4/D CnsrvWlthStratA m CA 12.12 +.2 -.2 +2.7 CorOppsA m LG 20.56 +1.2 +1.5 +10.9/D DiscvGrA m MG 12.39 +8.0 +14.1 +13.1/A DiscvGrAdv MG 13.23 +8.1 +14.2 +13.4/A DiscvValA m SV 23.36 +3.3 +2.5 +9.4/C DiscvValAdv SV 23.92 +3.3 +2.7 +9.6/B DiscvValC m SV 20.56 +3.2 +2.2 +8.5/C DiscvValI SV 23.20 +3.2 +2.6 +9.6/B DiscvValR b SV 22.66 +3.2 +2.3 +8.9/C DiscvValZ SV 23.18 +3.3 +2.7 +9.7/B DiversMunicipal MS 14.15 +.9 -.3 +1.5/A EmMkts EM 31.87 -2.9 -2.1 +5.1/C EqIncA m LV 28.53 +.8 -1.2 +6.7/C EqIncAdv LV 28.81 +.8 -1.1 +7.0/C EqIncC m LV 28.12 +.8 -1.5 +5.9/D GlbBdA m IB 8.25 -.2 -.9 +2.3/B GlbBdAdv IB 8.24 -.3 -.8 +2.5/B GlbBdC m IB 8.27 -.3 -1.3 +1.5/D GlbBdI IB 8.24 -.3 -.8 +2.6/B GlbBdR b IB 8.24 -.3 -1.1 +1.9/C GlbRkAllcA m TV 16.48 +1.2 +.4 +3.5/C GlbRlEstInvmA m GR 14.47 +1.8 -.3 +4.4/B GlbRlEstInvmIII GR 11.03 +1.9 +.2 +5.1/A GrA m LG 79.68 +4.0 +8.6 +14.7/A HiIncA m HY 8.43 -.9 -1.9 +4.4/A HiIncAdv HY 8.44 -.9 -1.8 +4.7/A HiIncC m HY 8.53 -1.0 -2.3 +3.6/C HiIncI HY 8.44 -1.0 -1.8 +4.7/A HiIncK b HY 8.43 -.9 -1.9 +4.4/A HiIncR b HY 8.43 -.9 -2.0 +4.1/B HiIncZ HY 8.44 -1.0 -1.7 +4.8/A IntermBdA m CI 10.87 +.4 -1.1 +1.7/B IntermBdAdv CI 10.87 +.3 -1.1 +2.0/A IntermCAMuniA m SS 14.09 +1.0 ... +1.3/A IntermNYMuniA m SS 13.78 +.8 -.4 +1.4/A Intl FB 18.20 -1.7 -1.3 +5.0/B IntlValA m FV 14.34 -3.6 -3.5 +3.0/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/Friday, June 1, 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 15.54 +.5 -3.7 +3.3/E ValAdv LV 15.56 +.5 -3.7 +3.6/E WlthApprStrA m WS 16.47 +.9 +.8 +6.3/C WlthApprStrAdv WS 16.43 +.9 +.9 +6.6/CAC AlternativesEqMktNetrlInv NE 11.49 +1.3 +2.4 +.8/D MktNetrlValInv NE 10.10 -.6 -3.5 +.6/DAIGActvAllcA f MA 17.66 +1.1 +.1 +5.4/C FlexCrdtA m HY 3.39 +.1 +.9 +3.6/C FocedDivStrB m LV 17.15 -.9 -7.3 +6.2/D FocedDivStrC m LV 17.14 -.9 -7.3 +6.2/D IntlDivStrA m FV 8.99 -4.6 -6.0 -1.0/E MltAstAllcA f MA 18.38 +1.2 +.2 +5.5/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 30.73 +.9 -2.6 +5.9/D USGvtSecA m GI 8.94 +.7 -.8 -.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 17.47 +2.6 +2.8 +6.8/A FQGlbRkBalZ TV 15.76 +1.4 -1.6 +5.1/B FQTxMgdUSEqI LB 31.92 +4.0 +5.6 +9.2/C GWKCorBdI CI 9.85 +.6 -2.0 +1.1/D GWKMnBdI MI 11.45 +1.1 -1.1 +2.2/B GWKMnEnhYiI HM 9.86 +1.7 -.2 +4.7/B GWKSmCpCorI SG 29.48 +3.7 +3.7 +12.0/B MgrsAmIntrGvS GI 10.39 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.67 +2.7 -1.1 +3.9/E MgrsBrBlueS LG 50.28 +4.0 +5.0 +11.1/D MgrsBrwineS MG 49.35 +5.4 +5.8 +9.2/C MgrsCaEmergCoI SG 64.10 +7.5 +9.8 +19.0/A MgrsCaMidCpN b MG 30.86 +2.6 +2.0 +8.4/D MgrsCeRlEsttS SR 10.06 +3.2 -3.0 +5.0/B MgrsDblCrPlsBdI CI 10.41 +.4 -1.1 +2.0 MgrsDblCrPlsBdN b CI 10.42 +.4 -1.1 +1.7 MgrsEmergOppsS SG 51.17 +8.0 +11.5 +13.1/B MgrsFrpntMdCpI MV 42.01 +1.7 -4.1 +4.8/D MgrsFrpntMdCpN b MV 40.91 +1.7 -4.2 +4.5/E MgrsLmsSylsBdS CI 26.20 -.2 -1.6 +2.5/A MgrsMntCldGrI LG 20.29 +1.7 +2.9 +8.3/E MgrsMntCldGrN b LG 20.20 +1.7 +2.9 +8.0/E MgrsSkylnSpcEqS d SB 44.68 +3.6 +1.6 +6.9/D MgrsSpecialEqS SG 134.12 +7.0 +12.3 +12.3/B RRDivAllCpVlI LV 12.30 +1.4 -1.4 +6.9/C RRDivAllCpVlN b LV 12.31 +1.3 -1.5 +6.6/D RRSmCpValI SB 13.57 +1.7 +2.7 +11.7/A SthrnSnSmCpN m SB 24.93 +3.5 -4.3 +1.7/E SystMidCpValI MV 15.86 +3.0 +1.3 +8.3/B TmsSqMidCpGrI MG 19.80 +2.5 +4.9 +9.1/C TmsSqMidCpGrS MG 19.29 +2.6 +4.8 +8.9/C TmsSqSmCpGrI SG 19.10 +5.3 +10.2 +11.0/C TmsSqSmCpGrS SG 18.62 +5.3 +10.2 +10.8/C TrilogyEMktsEqZ d EM 9.90 -2.6 -3.7 +8.3/A YackFocI d LB 20.83 +.4 -1.2 +8.9/C YackFocN d LB 20.85 +.4 -1.3 +8.7/C YacktmanI d LV 22.57 +.3 -1.2 +8.0/BAQRDiversArbtrgI NE 9.29 +.5 +1.9 +3.2 DiversArbtrgN b NE 9.29 +.7 +1.9 +3.0 IntlEqI FB 10.85 -2.0 -1.0 +6.5 IntlMomStyleI FG 16.05 -.2 +2.2 +5.0 LgCpMomStyleI LG 23.21 +4.6 +7.7 +11.2 LgCpMomStyleN b LG 23.20 +4.6 +7.5 +11.0 MgdFtsStratI FF 8.68 -2.3 -6.0 -6.0 MgdFtsStratN b FF 8.55 -2.2 -6.0 -6.3 MltStratAltI AM 8.57 -1.9 -5.3 +1.3 MltStratAltN b AM 8.52 -1.8 -5.3 +1.1 RkBalCmdtsStrI BB 7.12 +1.4 +3.2 +5.3 RkParityI TV 9.79 +.4 -.3 +3.9 RkParityIIMVI TV 9.36 +2.2 +1.1 +2.8 SmCpMomStyleI SG 25.79 +7.9 +9.9 +10.6ATDiscpEqInstl LB 19.90 +2.3 +3.8 +10.5/BAberdeenGlbHiIncA b HY 8.93 -.7 -.9 +1.8/E GlbHiIncI HY 8.35 -.8 -.8 +1.9/E IntlSmCpA m FR 31.21 -2.3 -.9 +8.1/D SelIntlEqA b FB 26.21 -2.9 -4.5 +2.9/D TotalRetBdA b CI 12.84 +.6 -1.7 +1.6/B TotalRetBdI CI 12.65 +.7 -1.5 +1.9/BAbsolute StrategiesInstl AM 8.26 -1.8 -.1 -2.1/DAcadianEmMktsInv d EM 21.45 -4.1 -4.2 +5.6/CAccessCptCmntyInvmIns GI 8.72 +.5 -1.7 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.63 -.6 +.2 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.42 +4.7 -.7 -7.8/C MLPEngyIncC m LP 8.45 +4.6 -1.0 -8.5/D MLPEngyIncI d LP 8.27 +4.7 -.7 -7.5/B MLPEngyInfrasI d LP 8.05 +4.7 -.8 -8.8/DAegisVal SV 20.90 +3.8 +6.3 +17.0AkreFocInstl d LG 35.21 +2.7 +6.6 +14.2/A FocRetail m LG 34.50 +2.6 +6.4 +13.9/AAl FrankInv m LV 24.77 +1.2 -.1 +7.6/CAlgerCptlApprecA m LG 26.86 +4.6 +8.9 +12.1/C CptlApprecC m LG 21.27 +4.5 +8.6 +11.3/C CptlApprecI2 LG 90.18 +4.5 +9.1 +12.3/C CptlApprecInsI LG 35.35 +4.5 +9.0 +12.3/C GrIncA m LB 40.20 +2.2 -.6 +8.9/C IntlGrA m FG 17.24 +1.7 +1.1 +2.8/E LgCpGrI2 LG 70.04 +7.4 +13.7 +10.8/D MidCpGrA m MG 14.69 +6.1 +7.4 +8.3/D MidCpGrI2 MG 26.83 +6.1 +7.3 +8.4/D MidCpGrInstlI MG 31.45 +6.1 +7.2 +8.5/D SmCpGrA m SG 9.59 +7.9 +13.8 +12.0/B SmCpGrI2 SG 27.45 +7.8 +13.7 +12.4/B SmCpGrInstlI SG 22.85 +7.5 +12.8 +12.3/B SpectraA m LG 22.51 +4.8 +9.4 +12.3/CAllianzGIFocedGrA m LG 56.75 +4.7 +7.4 +13.5/B FocedGrC m LG 39.38 +4.7 +7.0 +12.7/B GlbSmCpA m SW 52.14 +2.8 +4.1 +7.6/D HlthSciA m SH 32.76 +2.4 +3.1 +1.9/C NFJDivValA m LV 15.04 +1.1 -.2 +7.0/C NFJDivValC m LV 15.18 +1.1 -.5 +6.2/D NFJDivValInstl LV 15.16 +1.1 ... +7.4/C NFJIntlValA m FV 19.27 -2.0 -2.3 -2.8/E NFJLgCapValA m LV 26.57 +.6 -.7 +8.6/B NFJMidCapValA m MV 30.30 +.1 -3.3 +10.1/A NFJMidCapValC m MV 24.84 ... -3.5 +9.3/A NFJMidCapValIns MV 32.40 +.2 -3.1 +10.5/A NFJSmCpValA m SV 21.72 +3.8 +.2 +6.7/D NFJSmCpValAdmin b SV 21.65 +3.8 +.2 +6.8/D NFJSmCpValC m SV 19.32 +3.8 -.1 +5.9/E NFJSmCpValInstl SV 24.34 +3.8 +.4 +7.1/D TechA m ST 71.91 +7.0 +17.4 +20.9/B TechC m ST 55.60 +6.9 +17.1 +20.0/C TechInstl ST 80.73 +7.0 +17.6 +21.3/BAlpineDynDivInstl WS 4.09 -.2 ... +6.6/C IntlRlEsttEqIns GR 23.43 -2.8 -2.6 +3.7/C RltyIncGrIns SR 21.58 +2.3 -4.5 +5.2/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/CAmanaMutGrInv b LG 36.24 +4.1 +3.7 +11.8/C MutIncInv x LB 48.91 +2.4 -3.9 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 28.69 +1.8 +.4 +8.8/A BrdgwyLgCpGrIns LG 32.42 +5.0 +8.5 +12.4/C IntlEqInstl FV 20.47 -1.8 -2.0 +3.2/B IntlEqInv FV 20.28 -1.9 -2.1 +2.9/C LgCpValAdv b LV 26.38 +.6 -1.3 +6.2/D LgCpValInstl LV 28.82 +.7 -1.1 +6.7/D LgCpValInv LV 26.74 +.6 -1.3 +6.4/D MidCpValInv MV 16.84 +.5 -4.2 +6.6/C SmCpValAdv b SV 26.98 +4.8 +3.5 +9.2/C SmCpValInstl SV 28.42 +4.8 +3.7 +9.8/B SmCpValInv SV 27.35 +4.8 +3.6 +9.4/CAmerican CenturyAdpteEqInv LB 12.15 +3.7 +3.3 +9.7/B AdpteSmCpInv MB 21.21 +2.2 +2.0 +7.7/B AllCpGrInv LG 35.10 +4.4 +6.3 +11.1/D BalI MA 19.10 +1.8 +1.7 +6.1/B BalInv MA 19.09 +1.8 +1.7 +5.9/B CAHYMuniI MC 10.53 +1.3 +.2 +4.5/A CAHYMuniInv MC 10.53 +1.2 ... +4.3/A CAInTFBdBdI MF 11.71 +.9 -.4 +2.3/C CAInTFBdBdInv MF 11.71 +1.0 -.5 +2.1/C CorEqPlusInv LB 15.78 +2.8 +2.7 +8.3/D CorPlusInv CI 10.47 ... -1.9 +1.6/B CptlValInv LV 8.58 +.4 -2.1 +5.9/D DiscpGrInv LG 24.01 +4.3 +5.2 +11.2/C DiversBdA m CI 10.44 +.2 -2.3 +.8/E DiversBdI CI 10.43 +.2 -2.1 +1.2/C DiversBdInv CI 10.43 +.1 -2.2 +1.0/D EmMktsA m EM 11.46 -2.4 -3.1 +8.3/A EmMktsI EM 12.19 -2.2 -2.9 +8.8/A EmMktsInv EM 11.88 -2.3 -3.0 +8.5/A EqGrA m LB 33.61 +2.6 +4.0 +9.0/C EqGrI LB 33.71 +2.6 +4.2 +9.5/C EqGrInv LB 33.67 +2.6 +4.1 +9.3/C EqIncA m LV 8.73 +1.2 -1.7 +9.6/A EqIncC m LV 8.72 +1.0 -2.0 +8.8/A EqIncI LV 8.75 +1.3 -1.5 +10.1/A EqIncInv LV 8.74 +1.3 -1.6 +9.9/A EqIncR b LV 8.70 +1.2 -1.8 +9.3/A EqIncR6 LV 8.76 +1.3 -1.5 +10.3/A GlbGoldInv SP 8.57 +.1 -2.1 +6.7/A GlbGrInv WS 12.80 +1.7 +5.1 +8.6/B GlbRlEsttInv GR 11.84 +.8 -.3 +3.6/C GovtBdA m GI 10.71 +.7 -1.2 +.3/C GovtBdInv GI 10.71 +.7 -1.1 +.6/B GovtBdR5 GI 10.70 +.7 -1.1 +.7/A GrA m LG 33.96 +4.0 +6.7 +12.9/B GrI LG 35.68 +4.1 +6.9 +13.4/B GrInv LG 35.05 +4.0 +6.8 +13.2/B GrR b LG 33.20 +4.0 +6.6 +12.6/B GrR6 LG 35.66 +4.1 +7.0 +13.6/B HYInv HY 5.56 -.1 -.6 +3.2/D HYMuniI HM 9.66 +1.3 +1.1 +5.0/B HYMuniInv HM 9.66 +1.3 +1.1 +4.8/B HeritageA m MG 21.69 +2.7 +4.2 +7.1/E HeritageC m MG 17.45 +2.6 +3.9 +6.2/E HeritageI MG 24.93 +2.7 +4.4 +7.5/D HeritageInv MG 23.46 +2.7 +4.4 +7.3/E IncandGrA m LV 40.00 +2.6 +2.2 +9.1/A IncandGrI LV 40.14 +2.6 +2.4 +9.6/A IncandGrInv LV 40.07 +2.6 +2.3 +9.4/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 12.98 -2.4 -1.5 +2.4/B IntlDiscvInv FR 17.53 +1.4 +3.1 +9.0/C IntlGrA m FG 13.79 +.6 +3.5 +5.4/C IntlGrI FG 13.59 +.6 +3.7 +6.0/C IntlGrInv FG 13.67 +.5 +3.5 +5.7/C IntlOppsInv FR 11.53 +.4 +3.4 +11.9/A InvGinnieMaeInv GI 10.21 +.6 -1.1 +.4/C InvGinnieMaeR5 GI 10.21 +.6 -1.0 +.6/B InvOC2020A m TE 12.56 +.7 +.4 +4.2/D InvOC2020I TE 12.58 +.7 +.6 +4.6/C InvOC2020Inv TE 12.58 +.7 +.5 +4.5/C InvOC2020R b TE 12.55 +.7 +.2 +3.9/D InvOC2025A m TG 14.92 +.7 +.4 +4.6/D InvOC2025I TG 14.94 +.7 +.6 +5.0/D InvOC2025Inv TG 14.93 +.7 +.5 +4.8/D InvOC2025R b TG 14.90 +.7 +.3 +4.3/E InvOC2030A m TH 13.05 +.9 +.6 +5.0/E InvOC2030I TH 13.08 +.8 +.8 +5.4/D InvOC2030Inv TH 13.08 +.8 +.7 +5.2/D InvOC2030R b TH 13.04 +.8 +.5 +4.7/E InvOC2035A m TI 16.36 +1.0 +.9 +5.4/E InvOC2035I TI 16.39 +1.0 +1.0 +5.8/D InvOC2035Inv TI 16.37 +1.0 +1.0 +5.6/E InvOC2035R b TI 16.34 +.9 +.7 +5.1/E InvOC2040A m TJ 13.84 +1.1 +1.2 +5.8/E InvOC2040I TJ 13.86 +1.1 +1.3 +6.3/D InvOC2040Inv TJ 13.85 +1.1 +1.2 +6.1/E InvOC2040R b TJ 13.82 +1.0 +1.0 +5.6/E InvOC2045A m TK 17.40 +1.2 +1.3 +6.3/E InvOC2045I TK 17.45 +1.2 +1.5 +6.8/D InvOC2045Inv TK 17.42 +1.2 +1.4 +6.6/E InvOC2045R b TK 17.40 +1.2 +1.2 +6.1/E InvOC2050A m TN 14.22 +1.2 +1.5 +6.7/E InvOC2050I TN 14.25 +1.2 +1.6 +7.1/C InvOC2050Inv TN 14.23 +1.2 +1.5 +6.9/D InvOC2050R b TN 14.21 +1.2 +1.4 +6.4/E InvOC2055A m TL 15.24 +1.3 +1.5 +6.8/E InvOC2055Inv TL 15.26 +1.3 +1.6 +7.1/D InvOC:AgrInv AL 17.17 +1.1 +1.5 +6.8/B InvOC:CnsrvInv CA 13.79 +.6 +.4 +4.5/B InvOCInRetA m RI 13.33 +.7 +.3 +4.0/A InvOCInRetI RI 13.34 +.8 +.6 +4.5/A InvOCInRetInv RI 13.33 +.7 +.4 +4.3/A InvOCInRetR b RI 13.31 +.7 +.3 +3.7/A InvOCModInv MA 15.94 +.9 +1.0 +5.7/C InvOCVryAgrInv XM 18.73 +1.6 +2.4 +8.1/A InvOCVryCsrvInv XY 11.99 +.4 -.3 +3.2/B LgCoValInv LV 10.01 +.1 -1.6 +5.7/E MidCpValA m MV 17.32 +1.1 -.9 +9.0/A MidCpValC m MV 17.12 +1.0 -1.2 +8.2/B MidCpValI MV 17.37 +1.0 -.7 +9.5/A MidCpValInv MV 17.36 +1.1 -.8 +9.3/A MidCpValR b MV 17.26 +1.0 -1.0 +8.7/B MidCpValR6 MV 17.37 +1.0 -.6 +9.7/A NTCoreEqPlusG LB 17.15 +2.9 +3.3 +8.8/C NTDiversBdG CI 10.42 +.3 -1.9 +1.3/C NTEmMktsG EM 13.01 -2.1 -2.4 +9.3/A NTEqGrG LB 14.17 +2.7 +4.4 +9.5/C NTGrG LG 18.57 +4.2 +7.3 +13.6/B NTHeritageG MG 14.64 +2.7 +4.8 +7.8/D NTIntlGrG FG 12.74 +.8 +4.7 +6.4/B NTLgCoValG LV 11.36 +.1 -1.3 +5.7/D NTMidCpValG MV 13.47 +1.1 -.3 +9.8/A NTSmCoG SB 10.22 +6.6 +6.1 +8.6/D RlEsttA m SR 27.10 +2.9 -3.2 +3.5/D RlEsttI SR 27.22 +2.9 -3.0 +3.9/C RlEsttInv SR 27.15 +2.9 -3.1 +3.7/C SelI LG 74.98 +3.9 +5.3 +13.0/B SelInv LG 73.77 +3.9 +5.2 +12.8/B ShrtDurInv CS 10.13 +.3 +.4 +1.2/B ShrtTrmGovtInv GS 9.44 +.4 ... +.1/C ShtDrInfPrBdInv IP 10.19 +.4 +.5 +.9/C ShtDrInfPrBdR5 IP 10.27 +.4 +.6 +1.1/C SmCoInv SB 16.29 +6.6 +5.8 +8.1/D SmCpGrA m SG 18.42 +7.0 +10.7 +10.5/C SmCpGrI SG 19.45 +7.0 +10.9 +11.0/C SmCpGrInv SG 19.03 +7.0 +10.8 +10.8/C SmCpValA m SV 8.81 +2.8 +2.0 +10.0/B SmCpValI SV 9.00 +2.9 +2.2 +10.5/B SmCpValInv SV 8.91 +2.8 +2.1 +10.3/B StrAlAgrsA m AL 8.49 +1.0 +1.3 +6.4/C StrAlAgrsC m AL 8.29 +1.0 +1.1 +5.6/D StrAlAgrsI AL 8.38 +1.1 +1.6 +6.9/B StrAlAgrsInv AL 8.43 +1.1 +1.4 +6.7/C StrAlCnsrvA m CA 5.79 +.7 +.4 +4.0/C StrAlCnsrvInv CA 5.79 +.5 +.3 +4.2/B StrAlModA m MA 6.91 +.9 +.9 +5.3/C StrAlModC m MA 6.82 +.7 +.4 +4.5/D StrAlModI MA 6.94 +.9 +1.0 +5.7/B StrAlModInv MA 6.94 +.9 +1.0 +5.6/C SustEqA m LB 28.12 +1.8 +1.5 +10.0/B SustEqInv LB 28.20 +1.9 +1.7 +10.2/B UltraA m LG 45.36 +4.5 +9.0 +14.1/A UltraI LG 48.95 +4.5 +9.2 +14.6/A UltraInv LG 47.36 +4.5 +9.1 +14.4/A UtlsInv SU 16.60 -.8 -2.6 +5.6/C ValA m LV 8.85 +.9 -.6 +6.8/C ValI LV 8.88 +.9 -.4 +7.2/C ValInv LV 8.86 +.9 -.5 +7.0/C ValR b LV 8.85 +.9 -.7 +6.5/D ZeroCoup2020Inv GI 103.08 +.4 -.6 +.5/B ZeroCoup2025Inv GL 96.79 +.5 -2.5 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.84 +.5 -.6 +4.3/B 2015TgtDtRtrA m TD 11.53 +.4 -.5 +4.6/B 2020TgtDtRtrA m TE 12.56 +.6 ... +5.2/B 2025TgtDtRtrA m TG 13.52 +.7 +.6 +6.1/A 2030TgtDtRtrA m TH 14.58 +.9 +1.1 +7.1/A 2035TgtDtRtrA m TI 15.12 +1.2 +1.9 +8.2/A 2040TgtDtRtrA m TJ 15.52 +1.2 +2.1 +8.6/A 2045TgtDtRtrA m TK 15.77 +1.2 +2.2 +8.8/A 2050TgtDtRtrA m TN 15.45 +1.2 +2.3 +8.9/A AMCpA m LG 33.80 +2.9 +7.3 +10.8/D AmrcnBalA m MA 27.11 +1.1 +.2 +7.8/A AmrcnHiIncA m HY 10.12 -.1 ... +3.5/C AmrcnMutA m LV 40.52 +1.3 -.2 +8.6/B BdfAmrcA m CI 12.58 +.7 -1.6 +1.2/C CptWldGrIncA m WS 51.64 -.3 +1.4 +7.8/B CptlIncBldrA m IH 60.48 -.4 -2.9 +3.7/C CptlWldBdA m IB 19.67 -1.2 -1.1 +1.8/C EuroPacGrA m FG 56.45 -.8 +.4 +6.3/B FdmtlInvsA m LB 62.91 +1.7 +1.4 +11.5/A GlbBalA m IH 32.32 -.6 -.1 +4.5/B GrfAmrcA m LG 53.22 +2.9 +7.4 +13.3/B HiIncMuniBdA m HM 15.80 +1.2 +.5 +4.6/B IncAmrcA m AL 22.90 +.6 -1.3 +5.9/D IntlGrIncA m FB 34.32 -2.3 -1.5 +3.6/C IntrmBdfAmrA m CS 13.15 +.5 -.6 +.4/D InvCAmrcA m LB 40.69 +1.5 +1.1 +9.8/B LtdTrmTEBdA m MS 15.51 +.6 -.1 +1.2/A MortgA m GI 9.85 +.7 -1.1 +.9/A NewWldA m EM 66.85 -.7 -.1 +7.4/B NwPrspctvA m WS 45.01 +1.5 +4.3 +10.1/A STBdAmrcA m CS 9.82 +.4 -.1 +.4/D ShrtTrmTEBdA m MS 10.02 +.4 +.1 +.7/D SmCpWldA m SW 58.51 +3.2 +4.9 +8.8/C TheNewEcoA m LG 48.83 +3.5 +9.4 +12.7/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 13.41 +.9 -1.2 +.4/C WAMtInvsA m LV 45.93 +1.5 +1.1 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.70 +.8 -.3 +1.7/C USInProtInstl IP 10.59 +.4 -.5 +1.2/BAncoraThlnSmlMdI d SB 16.40 +3.5 +5.5 +9.4/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.7 +3.2/B MltStratIncIns MU 11.23 +.6 +1.8 +3.5/AAquilaCHTFKTA m SI 10.49 +.9 -.5 +1.7/B HawaiianTxFrA m SI 11.14 +.7 -.5 +1.3/D NATFIncA m SI 10.57 +.9 -.6 +2.2/A TxFrForUtahA m SI 10.20 +.9 -.6 +2.0/B TxFrofArizonaA m SI 10.48 +.9 -.6 +2.0/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 R b NE 12.67 +.8 -.3 +1.5ArielApprecInv b MV 47.44 -.2 -.9 +4.5/E Inv b MV 70.23 +1.4 +.4 +6.9/CAristotleSaulGlbOppsI d IH 13.35 +.8 +.5 +7.1/AArtisanEmMktsInv EM 16.21 -3.3 -3.5 +9.1 GlbOppsInstl WS 27.23 +.9 +4.8 +12.1/A GlbOppsInv WS 26.93 +.9 +4.7 +11.8/A GlbValueInv WS 17.84 -.9 -1.8 +7.3/C IntlInstl FG 33.30 -2.2 -.6 +2.1/E IntlInv FG 33.10 -2.2 -.7 +1.8/E IntlSmCpInv FR 23.40 -.8 +1.3 +4.2/E IntlValueInstl FB 36.98 -2.7 -4.5 +5.1/A IntlValueInv FB 36.83 -2.7 -4.6 +4.9/B MidCpInstl MG 44.80 +3.8 +8.0 +8.1/D MidCpInv MG 41.11 +3.7 +7.9 +7.9/D MidCpValueInv MV 22.68 +.4 -.2 +6.5/C SmCpInvs SG 35.55 +5.2 +16.4 +13.3/A ValInstl LV 14.28 +2.1 -1.7 +8.8/A ValInv LV 14.31 +2.1 -1.7 +8.6/BAshmoreEmMktsLcCyBdIns XP 7.34 -5.8 -4.2 +2.9 EmMktsTtlRetIns EB 7.80 -2.7 -4.0 +5.2AuxierFocInv d LV 21.92 -.1 -1.8 +6.4/DAve MariaMariaWldEq WS 15.07 +1.4 -.1 +5.2/D Value MB 21.60 +1.8 +3.4 +5.1/DBBHCorelN d LB 19.95 -.2 -4.4 +6.3/E LtdDurN UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.48 +1.5 +1.6 +10.7/A IntermTxFrI MI 11.15 +.6 -.4 +2.5/B IntermTxFrY MI 11.15 +.6 -.4 +2.2/B LgCpGrI LG 19.12 +3.7 +5.7 +13.9/A LgCpGrY LG 18.94 +3.7 +5.6 +13.6/B LgCpValI LV 15.75 ... -2.4 +7.4/C LowVolEqI LV 14.70 +.5 -.1 +7.3/C MidCpGrI MG 17.18 +4.1 +6.6 +7.2/E MidCpValI MV 12.20 +1.9 -1.9 +6.1/C ShrtTrmIncAdvI CS 9.30 +.2 +.2 +1.3/B ShrtTxFrI MS 10.13 +.2 +.2 +1.2/B SmCpGrI SG 20.29 +6.8 +8.9 +6.1/E StratIncY MU 9.11 -.5 -2.1 +2.1/D TCHCorPlusBdI CI 11.42 +.3 -1.8 +2.1/A TCHCorPlusBdY CI 11.42 +.2 -1.8 +1.9/B TCHCorpIncI TW 12.77 ... -2.2 +3.6/A TCHCorpIncY TW 12.78 ... -2.2 +3.5/A UltraShrtTxFrI MS 10.06 ... +.4 +.9/BBNY MellonAsstAllcM MA 12.74 +1.6 +1.5 +6.1/B BdM CI 12.33 +.5 -1.8 +1.4/C EmMktsM EM 11.58 -3.1 -3.3 +6.7/B IncStkM LV 9.39 +2.7 +.9 +9.5 IntermBdM CS 12.26 +.4 -.7 +1.0/C IntlApprecM FB 14.15 -2.3 -1.9 +3.3 IntlM FB 13.69 -1.7 -1.1 +4.7/B LgCpStkM LB 6.17 +2.0 +2.4 +9.4/C MAIntrmMnBdM MT 12.43 +.9 -.5 +1.9/C MdCpMltStratM MG 18.28 +3.9 +5.5 +9.1 NYIntrmTEBdM MN 10.92 +1.0 -.5 +2.1/B NtnIntrmMnBdM MI 13.32 +1.1 -.4 +2.2/C NtnSTMnBdM MS 12.68 +.3 +.2 +.7/D PEIntrmMnBdM MP 11.95 +1.0 -.2 +2.0/D STUSGovtSecM GS 11.52 +.3 -.2 +.1/D SmCpMltStratM SG 21.85 +6.3 +8.9 +11.8BairdAggrgateBdInstl CI 10.58 +.6 -1.6 +1.8/B CorPlusBdInstl CI 10.92 +.5 -1.5 +2.1/A IntermBdInstl CI 10.80 +.6 -1.0 +1.3/C QlInTrmMnBdIns MI 11.36 +.9 -.4 +1.4/E ShrtTrmBdInstl CS 9.57 +.4 +.1 +1.2/BBaronAsstInstl MG 76.71 +3.9 +8.9 +12.3/A AsstRetail b MG 74.10 +3.9 +8.7 +12.0/A DiscvInstl SG 20.40 +11.2 +11.5 +15.8/A DiscvRetail b SG 20.20 +11.2 +11.4 +15.5/A EmMktsInstl EM 14.80 -3.3 -3.7 +6.5/C EmMktsRetail b EM 14.74 -3.4 -3.8 +6.2/C FifthAvenuGrIns LG 29.49 +4.3 +13.8 +15.6/A FifthAvenuGrRtl b LG 28.95 +4.2 +13.7 +15.3/A FocedGrInstl MG 17.02 +5.1 +8.7 +8.5/D GrInstl MG 75.20 +5.1 +8.1 +10.8/B GrRetail b MG 73.09 +5.0 +8.0 +10.5/B IntlGrInstl FG 24.51 -.3 +1.3 +9.1/A IntlGrRetail b FG 24.19 -.3 +1.2 +8.8/A OppInstl MG 20.78 +5.9 +18.1 +15.0/A OppRetail b MG 20.05 +5.9 +17.9 +14.7/A PtnrsInstl MG 55.03 +5.4 +10.7 +11.7/B PtnrsRetail b MG 53.88 +5.3 +10.5 +11.4/B RlEsttInstl SR 28.70 +2.2 -4.4 +4.6/B RlEsttRetail b SR 28.27 +2.2 -4.4 +4.4/C SmCpInstl SG 31.42 +4.7 +7.1 +11.1/C SmCpRetail b SG 30.30 +4.7 +6.9 +10.8/CBarrett AssociatesBarrettOpp LV 29.85 +1.0 -.4 +11.5/ABeckerValEqRetail d LV 19.12 -1.2 -1.9 +6.5/DBerkshireFoc d ST 25.71 +6.4 +19.7 +19.7/CBernsteinCaliforniaMuni SS 14.09 +1.0 +.1 +1.5/A IntermDur CI 12.90 +.5 -1.3 +1.8/B IntermDurInstl CI 14.70 +.5 -1.3 +1.9/A NewYorkMuni SS 13.79 +.9 -.3 +1.6/A ShrtDrDvRSMn MS 12.52 +.3 +.3 +.5/EBerwynInc d XY 13.53 +1.0 +1.4 +3.4/BBishop StreetHawaiiMuniBdIns SI 10.41 +.9 -.7 +1.7/BBlackRock4060TrgtAlInvC m CA 11.67 +1.1 -.5 +2.9 AdUSTtlMInvA m LB 25.93 +2.9 +2.2 +7.6/D AdUSTtlMInvIns LB 27.07 +3.0 +2.3 +7.9/D AdUSTtlMInvInvC m LB 16.87 +2.9 +1.9 +6.7/E AdvtgGlbInstl WS 21.94 +1.0 +.9 +6.3 AdvtgGlbInvA m WS 20.86 +.9 +.7 +5.9 AdvtgGlbInvC m WS 17.13 +.9 +.5 +5.1 AdvtgIntlIns FB 17.16 -.9 -.9 +5.6/A AdvtgIntlInvA m FB 16.98 -1.0 -.9 +5.3/A AdvtgLCCorIns LB 16.89 +2.2 +3.1 +10.9/A AdvtgLCCorInvA m LB 16.29 +2.1 +3.0 +10.6/B AdvtgLCCorInvC m LB 14.01 +2.1 +2.7 +9.7/C AdvtgLCValIns LV 29.08 +.3 -.6 +8.7/A AdvtgLCValInvA m LV 28.51 +.3 -.7 +8.4/B AdvtgLCValInvC m LV 26.50 +.2 -1.0 +7.6/C AdvtgLgCpGrIns LG 16.28 +4.0 +7.1 +12.7/B AdvtgLgCpGrInvA m LG 15.58 +3.9 +6.9 +12.4/C AdvtgSmCpGrIns SG 21.77 +7.4 +11.1 +9.1/D AdvtgSmCpGrInvA m SG 16.81 +7.3 +11.0 +8.8/E AsaDrgnIns DP 16.94 -1.2 -1.2 +3.8 AsaDrgnInvA m DP 16.72 -1.1 -1.3 +3.6 BalCptlInstl MA 23.20 +1.8 +2.2 +7.8 BalCptlInvA m MA 23.10 +1.8 +2.1 +7.5 BalCptlInvC m MA 20.14 +1.7 +1.8 +6.7 BasValInstl LV 26.25 +.5 ... +5.0/E BasValInvA m LV 25.94 +.5 -.1 +4.7/E BasValInvC m LV 22.92 +.5 -.4 +3.9/E CAMuniOppsInstl MF 12.76 +1.2 +1.1 +4.2/A CAMuniOppsInvA m MF 12.75 +1.1 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.76 +1.2 +1.0 +4.1/A CorBdInstl CI 9.36 +.8 -1.3 +1.2/C CorBdInvA m CI 9.37 +.7 -1.5 +.9/D CorBdInvC m CI 9.33 +.7 -1.8 +.2/E CorBdK CI 9.39 +.8 -1.3 +1.3/C CorBdSvc b CI 9.36 +.7 -1.5 +.9/D CptlApprecInstl LG 31.24 +4.1 +12.1 +14.1/A CptlApprecInvA m LG 28.98 +4.1 +12.0 +13.8/B CptlApprecInvC m LG 21.66 +4.0 +11.6 +12.9/B CptlApprecK LG 31.41 +4.1 +12.2 +14.3/A CptlApprecR b LG 24.13 +4.1 +11.9 +13.5/B CrdtStrIncIns MU 10.14 ... +.1 +3.8/A CrdtStrIncInvA m MU 10.14 -.1 +.1 +3.5/A EmMktsInstl EM 23.56 -2.4 ... +7.2 EmMktsInvA m EM 22.71 -2.4 -.1 +6.8 EngyResInvA m EE 19.30 +2.7 +4.3 -7.3/D EqDivInstl LV 22.71 +1.0 +.2 +10.4 EqDivInvA m LV 22.64 +.9 +.1 +10.2 EqDivInvC m LV 21.82 +.9 -.2 +9.4 EqDivR b LV 22.81 +.9 ... +9.8 EuroInvA m ES 14.99 -2.0 -1.6 +.2 Exch LB 1037.70 +.7 -1.1 +7.7/D FltngRtIncInstl BL 10.16 +.1 +1.6 +3.7/B FltngRtIncInvA m BL 10.16 +.1 +1.4 +3.4/C FltngRtIncInvC m BL 10.15 -.1 +1.1 +2.6/E FocGrInvA m LG 4.28 +4.1 +12.9 +14.6/A GNMAInstl GI 9.25 +.7 -.9 +.8/A GNMAInvA m GI 9.29 +.7 -1.0 +.5/B GNMAInvC m GI 9.24 +.5 -1.4 -.3/E GlbAllcIncInstl IH 19.69 +.3 -.6 +3.5 GlbAllcIncInvA m IH 19.56 +.3 -.7 +3.3 GlbAllcIncInvC m IH 17.60 +.2 -1.0 +2.5 GlbAllcIncR b IH 18.60 +.2 -.9 +2.9 GlbLSCrdtInstl XS 10.37 -.6 +.2 +1.3/D GlbLSCrdtInvA m XS 10.34 -.7 ... +1.1/E GlbLSCrdtInvC m XS 10.14 -.7 -.3 +.3/E HYBdInstl HY 7.64 +.2 +.2 +4.5/A HYBdInvA m HY 7.63 +.1 ... +4.2/B HYBdInvC m HY 7.64 ... -.3 +3.4/C HYBdK HY 7.64 +.2 +.3 +4.6/A HYBdSvc b HY 7.64 +.2 +.1 +4.2/B HYMuniInstl HM 9.60 +1.2 +1.1 +5.2/A HighEqIncIns LV 27.02 +.1 -.8 +4.6/E HighEqIncInvA m LV 23.18 ... -.9 +4.3/E HighEqIncInvC m LV 15.67 ... -1.2 +3.5/E HthSciOpIns SH 58.57 +3.0 +4.3 +5.9/A HthSciOpInvA m SH 55.88 +2.9 +4.2 +5.6/A HthSciOpInvC m SH 49.11 +2.9 +3.8 +4.9/B InProtBdInstl IP 10.55 +.3 -.3 +1.1/C InProtBdInvA m IP 10.30 +.3 -.4 +.8/D InProtBdInvC m IP 9.96 +.3 -.7 +.1/E IntlDivIns FB 28.71 -1.7 -6.9 -.8/E IntlDivInvA m FB 26.85 -1.7 -7.0 -1.1/E IntlInstl FB 16.77 -3.7 -5.6 +4.1/B IntlInvA m FB 16.41 -3.6 -5.6 +3.8/C IntlInvC m FB 15.28 -3.7 -6.0 +2.8/D LCFocGrIns LG 14.88 +4.3 +13.4 +16.6/A LCFocGrInvA m LG 13.89 +4.3 +13.3 +16.3/A LCFocGrInvC m LG 10.97 +4.2 +12.9 +15.3/A LPDyn2020Instl TE 16.05 +1.1 +1.0 +5.2 LPDyn2020InvA m TE 14.77 +1.0 +.8 +4.9 LPDyn2030Instl TH 14.41 +1.3 +1.6 +6.7 LPDyn2030InvA m TH 13.85 +1.2 +1.5 +6.4 LPDyn2040Instl TJ 18.27 +1.4 +1.7 +7.8 LPDyn2040InvA m TJ 16.72 +1.4 +1.6 +7.5 LatinAmerInstl LS 45.70 -14.5 -8.5 +3.6 LatinAmerInvA m LS 45.11 -14.5 -8.6 +3.3 LngHrznEqInvA m WS 13.32 +1.8 +2.1 +3.4 LowDurBdInstl CS 9.50 +.2 +.1 +1.2/B LowDurBdInvA m CS 9.50 +.2 ... +1.0/C LowDurBdInvC m CS 9.50 +.2 -.3 +.2/E LowDurBdK CS 9.49 +.2 ... +1.3/B ManagedIncK XY 9.90 ... -.2 +4.2 MidCapDivIns MV 18.71 +1.6 +2.7 +7.5 MidCapDivInvA m MV 17.86 +1.6 +2.7 +7.2 MidCpGrEqInstl MG 25.22 +5.2 +11.9 +13.4/A MidCpGrEqInvA m MG 21.93 +5.1 +11.7 +13.0/A MidCpGrEqInvC m MG 17.28 +5.0 +11.4 +12.2/A NJMuniBdInstl MJ 11.05 +1.3 +.1 +3.8/A NJMuniBdInvA m MJ 11.06 +1.3 ... +3.6/A NYMuniOppsInstl MN 11.32 +1.1 +.7 +4.5/A NYMuniOppsInvA m MN 11.32 +1.0 +.6 +4.2/A NYMuniOppsInvA1 b MN 11.32 +1.0 +.6 +4.4/A NYMuniOppsInvC m MN 11.32 +1.0 +.3 +3.5/A NatrlResTrInstl SN 33.21 +2.9 +1.2 +1.7 NatrlResTrInvA m SN 31.52 +2.9 +1.1 +1.4 NtnlMnInstl MI 10.81 +1.1 +.1 +2.9/A NtnlMnInvA m MI 10.82 +1.2 ... +2.7/B NtnlMnInvC m MI 10.82 +1.1 -.3 +1.9/D PAMuniBdInstl MP 10.98 +1.2 ... +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 -.9 -.8 +3.2 StrGlbBdIncIvA m IB 5.89 -1.0 -.8 +3.0 StrIncOpA m NT 9.81 -.3 -.3 +1.9 StrIncOpC m NT 9.80 -.3 -.6 +1.1 StrIncOpIns NT 9.81 -.2 -.1 +2.2 StratMuOpIns MI 11.75 +1.2 +1.2 +4.8/A StratMuOpInvA m MI 11.74 +1.1 +1.1 +4.5/A StratMuOpIvC m MI 11.75 +1.1 +.8 +3.8/A TactOppsInstl TV 15.19 +1.2 +5.4 +2.7/D TactOppsInvA m TV 15.08 +1.1 +5.3 +2.4/D TechOppsInstl ST 29.26 +6.6 +15.0 +23.3/A TechOppsInvA m ST 27.22 +6.6 +14.9 +23.0/A TechOppsInvC m ST 23.18 +6.5 +14.5 +22.1/B TtlRetInstl CI 11.37 +.5 -1.5 +1.6 TtlRetInvA m CI 11.38 +.6 -1.5 +1.3 TtlRetInvC m CI 11.37 +.5 -1.9 +.6 TtlRetR b CI 11.38 +.6 -1.7 +1.1 USGovtBdInstl GI 10.18 +.9 -.9 +.8/A USGovtBdInvA m GI 10.20 +.9 -1.0 +.5/C USMortgInstl CI 9.99 +.6 -.9 +1.6/BBogle Investment ManSmCpGrInstl SB 32.99 +7.7 +5.6 +9.0/CBoston PartnersLSEqInstl LO 21.42 -.6 -3.9 +6.8/A SmCpValIIInstl SV 26.91 +4.8 +2.5 +9.4/C SmCpValIIInv b SV 25.75 +4.8 +2.4 +9.1/CBoston TrustAsstMgmt AL 46.89 +1.4 ... +8.4/A Eq LB 23.69 +1.8 +.3 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.32 +5.3 +.6 +6.2/EBrandesIntlEqI FV 18.00 -4.4 +1.0 +3.7/BBridgesInvm LG 63.48 +3.5 +4.8 +9.7/EBridgewayAggresivInvs1 MB 76.13 +4.5 +1.1 +8.4/B BlueChip35Idx LB 14.54 +1.3 -.2 +9.8/B SmCpVal SV 28.94 +8.2 +9.1 +10.4/B UltraSmCo SV 31.00 +3.9 +2.5 +.7/E UltraSmCoMkt d SB 15.55 +5.9 +9.0 +10.6/BBright RockMidCpGrInstl MG 17.58 +3.3 +2.1 +11.0/B QualLgCpInstl LB 16.28 +.7 -1.7 +7.0/EBroadviewOpp SB 36.85 +5.0 +6.7 +7.0/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +.7 -2.3 +.1/E GlbLtdInfrasY XO 12.34 +.7 -2.3 +.1/E GlbLtdRlEsttI GR 13.00 +.6 -1.6 +3.4/CBrown AdvisoryFlexEqIns d LG 21.82 +4.0 +5.1 +11.1/D GrEqInstl d LG 23.51 +4.2 +12.1 +12.9/B GrEqInv d LG 23.29 +4.1 +12.0 +12.7/B IntermIncInv x CI 10.37 +.4 -.8 +1.2/C MrylndBdInv d SI 10.51 +.7 +.2 +1.9/B SmCpFdmtlValIns d SB 28.77 +3.8 +1.1 +9.7/C SmCpGrInv d SG 19.89 +4.0 +7.1 +11.3/C SmrstEmMktsIns d EM 10.56 -4.9 -6.0 +3.4/EBrown Cap MgmtSmCoInv b SG 103.60 +6.1 +16.1 +18.7/ABruceBruce MA 515.61 +1.5 -1.8 +5.1/DBuffaloDiscv MG 25.27 +3.9 +4.3 +10.2/B EmergOpps SG 17.01 +5.0 +8.9 +10.8/C FlexInc AL 15.51 +1.8 +.2 +6.1/C Gr LG 31.88 +5.1 +9.4 +11.1/D HY HY 10.96 +.1 -.5 +3.3/C LgCp LG 30.41 +4.6 +4.8 +12.0/C MidCp MG 14.45 +3.4 +6.2 +5.6/E SmCp SG 16.52 +8.3 +12.7 +12.5/BCG Capital MarketsCorFI x CI 7.89 +.6 -1.6 +1.5/C EmMktsEqInvms EM 15.44 -3.7 -4.8 +8.4/A IntlEq FB 12.83 -1.6 -1.2 +4.8/B IntlFI IB 7.84 -.1 +1.4 +3.5/A LgCpEq LG 19.94 +2.1 +2.7 +9.1/E MuniBdInvms x ML 9.16 +1.1 -.9 +2.0/E SmMidCpEq SG 21.62 +3.9 +4.1 +5.3/ECGMFoc LB 48.46 -5.3 -9.2 +5.3/E Mut AL 29.61 -4.3 -4.5 +4.8/D Rlty MB 29.47 -1.0 -8.3 +6.3/CCMAdvsFI CS 11.17 +.2 -.4 +2.2/ACRMMidCpValInstl MB 23.14 +4.2 +6.1 +10.7/A SmCpValInstl SB 19.82 +3.1 +.2 +10.4/B SmCpValInv SB 17.19 +3.1 +.1 +10.2/BCalamosCnvrtA m CV 18.59 +2.8 +5.6 +5.2/C CnvrtC m CV 18.38 +2.7 +5.2 +4.4/D CnvrtInstl CV 16.67 +2.8 +5.6 +5.5/C EvolvingWldGrA m EM 14.78 -3.0 -3.1 +2.8/E EvolvingWldGrI EM 14.88 -2.9 -2.9 +3.1/E GlbGrIncA m IH 9.58 +.8 +1.3 +5.6/A GlbGrIncC m IH 8.51 +.8 +.9 +4.9/B GlbGrIncI IH 9.86 +.9 +1.4 +5.9/A GrA m LG 34.43 +3.1 +6.0 +8.4/E GrC m LG 21.89 +3.0 +5.7 +7.6/E GrIncA m AL 32.89 +2.1 +2.9 +8.0/A GrIncC m AL 33.03 +2.0 +2.5 +7.2/B GrIncInstl AL 31.64 +2.1 +3.0 +8.3/A GrInstl LG 45.13 +3.1 +6.1 +8.7/E IntlGrA m FG 21.31 +.6 -.4 +6.8/B IntlGrInstl FG 21.81 +.6 -.3 +7.0/B MktNetrlIncA m NE 13.49 +.3 +2.1 +3.4/A MktNetrlIncC m NE 13.69 +.2 +1.8 +2.7/A MktNetrlIncIns NE 13.34 +.3 +2.3 +3.7/ACalvertBalA m MA 31.77 +1.6 +.7 +4.6/D BalC m MA 30.72 +1.5 +.3 +3.7/E BdA m CI 15.80 +.6 -1.1 +1.9/A EqA m LG 44.70 +1.5 +4.2 +10.1/D EqC m LG 26.24 +1.4 +3.9 +9.3/E IncA m TW 15.98 +.2 -2.5 +2.4/C IntlEqA m FB 17.50 -.6 -.5 +2.0/E MdCpA m MB 32.81 +3.0 +4.1 +3.3/E RspMuniIncA m MI 15.67 +.9 -.5 +2.5/B ShrtDurIncA m CS 15.86 +.3 -.2 +1.4/B USLCCrRspnbIdxA m LB 22.61 +2.2 +1.7 +9.4/CCambiarGlblUltrFcsInv d WS 19.85 +.5 +.1 +.9/E IntlEqInv d FB 27.82 -3.4 -2.1 +3.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.4 +2.0 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.8 +2.6 +12.8/A NL Vanguard TtlSMIdxInv LB 128,610 +2.8 +2.5 +12.7/A NL Vanguard InsIdxIns LB 126,873 +2.4 +2.0 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 -1.9 -1.6 +6.0/B NL Vanguard TtlSMIdxIns LB 116,137 +2.8 +2.6 +12.8/A NL Vanguard TtInSIdxInsPlus FB 97,699 -1.9 -1.6 +6.1/B NL Vanguard InsIdxInsPlus LB 93,127 +2.4 +2.0 +13.0/A NL Fidelity Contrafund LG 92,766 +4.1 +8.5 +15.4/B NL American Funds GrfAmrcA m LG 87,045 +2.9 +7.4 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.6 -1.0 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,021 +.6 -1.7 +1.9/C NL Fidelity 500IndexPrm LB 75,376 +2.4 +2.0 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.6 -1.3 +7.5/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -1.9 -1.6 +6.1/B NL Dodge & Cox Stk LV 69,557 +.5 -.5 +12.5/A NL American Funds CptlIncBldrA m IH 68,646 -.4 -2.9 +5.7/B 5.75 Dodge & Cox IntlStk FB 64,497 -4.8 -5.5 +5.5/C NL American Funds AmrcnBalA m MA 63,159 +1.1 +.2 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,736 +1.5 +1.1 +12.2/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob MicroCpGrInstl d SG NL 15.92 +13.5 888-522-6239 Jacob MicroCpGrInv m SG NL 14.60 +13.4 888-522-6239 ProFunds IntUltraSectInv LE NL 91.98 +12.8 888-776-3637 ProFunds UltSmCpInv LE NL 66.30 +12.2 888-776-3637 Ivy MicroCpGrA m SG 5.75 30.04 +12.0 800-777-6472 Fidelity Select Semicon ST NL 11.76 +11.6 800-544-8544 Baron DiscvInstl SG NL 20.40 +11.2 800-992-2766 Baron DiscvRetail b SG NL 20.20 +11.2 800-992-2766 ProFunds UltNASDAQ100Inv LE NL 70.29 +11.2 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 142.62 +11.2 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 114.54 +11.1 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 16.92 +11.0 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 19.98 +10.9 800-548-7786 Victory RSSciandTechA m ST 5.75 25.40 +10.9 800-766-3863 Rydex ElectronicsInv ST NL 142.89 +10.8 800-820-0888 AMG FrontierSmCpGrI SG NL 12.79 +10.4 800-835-3879 AMG FrontierSmCpGrZ SG NL 13.09 +10.4 800-835-3879 Oberweis MicroCp m SG NL 28.23 +10.4 800-323-6166 Lord Abbett DevelopingGrF b SG NL 29.18 +10.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 32.26 +10.3 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 91.98 +33.3 888-776-3637 Virtus InvtvGrStkIns LG NL 25.61 +21.4 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.26 +20.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.17 +20.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.18 +20.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.32 +20.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.39 +20.7 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.03 +20.4 888-522-2388 Berkshire Foc d ST NL 25.71 +19.7 877-526-0707 Touchstone SdCptlInsGr LG NL 24.61 +19.6 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.39 +19.4 800-543-0407 AMG FrontierSmCpGrZ SG NL 13.09 +19.3 800-835-3879 Touchstone SdCptlSelGrA m LG 5.75 16.48 +19.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.50 +19.3 800-543-0407 AMG FrontierSmCpGrI SG NL 12.79 +19.2 800-835-3879 Wasatch UlGr d SG NL 24.43 +19.1 800-551-1700 Touchstone SdCptlSelGrC m LG 1.00 15.09 +18.9 800-543-0407 Ivy MicroCpGrA m SG 5.75 30.04 +18.8 800-777-6472 Morgan Stanley InsMidCpGrI MG NL 19.98 +18.7 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.92 +18.6 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 47

OppInstl LV 23.33 +.2 -1.8 +7.4/C OppInv LV 23.39 +.2 -1.9 +7.1/C SmCpInstl d SB 20.29 +3.7 +3.9 +2.8/E SmCpInv d SB 19.83 +3.7 +3.9 +2.6/ECarillonClVtCptlApprA m LG 44.09 +3.7 +5.0 +13.5/B EagleGrIncA m LV 20.65 +.9 -1.2 +8.5/B EagleGrIncC m LV 19.76 +.8 -1.6 +7.7/B EglMidCpGrA m MG 60.64 +4.7 +7.3 +12.0/A EglMidCpGrC m MG 48.58 +4.7 +7.0 +11.2/B EglMidCpStkA m MG 28.89 +3.2 +1.8 +7.2/E EglSmCpGrA m SG 63.47 +5.2 +6.5 +10.1/D EglSmCpGrC m SG 46.97 +5.1 +6.2 +9.3/D ReamsCore+BdI CI 31.09 +.6 -1.5 +1.3/C ReamsCoreBdI CI 11.23 +.9 -1.0 +1.5/C ReamsUnconsBdI NT 11.64 +.3 -.8 +1.9/C ReamsUnconsBdY b NT 11.69 +.1 -1.0 +1.6/D ScoutIntlI FB 20.92 -2.6 -2.6 +4.5/B ScoutMdCpI MB 19.47 +2.8 +2.4 +12.9/A ScoutSmCpI SG 29.62 +6.0 +6.1 +15.2/ACausewayIntlValInstl d FV 16.61 -2.5 -4.1 +3.1/C IntlValInv d FV 16.48 -2.6 -4.2 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.98 +4.0 -.5 -5.9/A BrkdMLPFocC m LP 6.44 +4.0 -.9 -6.6/BChamplainSmCoAdv b SG 22.14 +6.3 +11.3 +15.4/ACity National RochdaCorpBdServicing CS 10.21 +.3 -.7 +.7 DivIncN b LV 37.92 +1.3 -5.2 +5.4/EClearBridgeAggresivGrA m LG 209.79 +3.0 +3.1 +4.0/E AggresivGrC m LG 168.01 +2.9 +2.9 +3.3/E AggresivGrI LG 231.58 +3.0 +3.3 +4.3/E AggresivGrIS LG 234.06 +3.0 +3.3 +4.4/E AllCpValA m LV 14.11 +1.3 -3.0 +7.3/C AllCpValC m LV 12.16 +1.2 -3.2 +6.6/D ApprecA m LB 23.66 +1.8 +.3 +9.0/C ApprecC m LB 22.78 +1.7 ... +8.2/D ApprecI LB 23.52 +1.8 +.4 +9.3/C ApprecIS LB 23.60 +1.9 +.4 +9.4/C CBIntlSmCpI FA 18.89 -.6 -1.2 +6.0/C DivStrat1 LB 22.90 +1.4 -2.3 +8.9/C DivStratA m LB 22.88 +1.4 -2.4 +8.6/D DivStratC m LB 22.54 +1.3 -2.7 +7.8/D DivStratI LB 23.48 +1.4 -2.3 +8.9/C IntlGrC m FG 42.38 +2.6 +5.7 +8.5/A IntlGrI FG 48.86 +2.7 +6.2 +9.6/A IntlValA m FV 11.35 -3.3 -4.0 +3.2/B IntlValIS FV 11.41 -3.3 -3.8 +3.7/B LgCpGrA m LG 43.45 +2.5 +6.9 +13.6/B LgCpGrC m LG 34.97 +2.5 +6.6 +12.8/B LgCpGrI LG 48.15 +2.6 +7.0 +14.0/A LgCpValA m LV 31.96 -.3 -3.5 +5.7/E LgCpValC m LV 31.01 -.4 -3.8 +4.9/E LgCpValI LV 31.91 -.3 -3.4 +6.0/D MidCpA m MB 33.22 +2.5 -.6 +5.1/D MidCpC m MB 26.55 +2.4 -.9 +4.4/E MidCpI MB 36.88 +2.5 -.5 +5.5/D MidCpIS MB 37.23 +2.5 -.5 +5.6/D SmCpC m SG 40.05 +5.3 +4.0 +10.7/C SmCpGrA m SG 38.33 +8.8 +16.8 +13.5/A SmCpGrI SG 40.87 +8.8 +17.0 +13.8/A SmCpGrIS SG 41.27 +8.8 +17.0 +14.0/A SmCpGrR b SG 37.40 +8.8 +16.7 +13.2/A SmCpI SG 63.29 +5.4 +4.5 +11.8/B SmCpValA m SV 20.30 +5.9 +2.0 +7.3/D TactDivIncA m MV 16.21 +2.3 -2.3 -.7/E TactDivIncC m MV 15.39 +2.3 -2.6 -1.4/E TactDivIncI MV 16.33 +2.3 -2.3 -.4/E ValTrustC m LB 77.89 +.6 -2.6 +4.8/E ValTrustI LB 93.50 +.7 -2.2 +5.8/EClermontCLSGrandIncN CA 11.39 +.4 +.3 +4.5/BClipperClipper LB 122.22 +1.6 +1.5 +11.7/ACohen & SteersDivVal,IncInstl LB 14.92 +1.0 -2.1 +7.9/D GlbInfras,IncI XO 18.72 +.4 -2.5 +4.1/B GlbRltys,IncA m GR 52.35 +.8 -.9 +4.6/B GlbRltys,IncI GR 52.62 +.8 -.7 +5.0/B InstlRltys SR 42.09 +3.8 -2.1 +5.6/A IntlRltyA m GR 12.16 -.8 +1.2 +5.1/B IntlRltyI GR 12.25 -.8 +1.3 +5.5/A PrfrdScInc,IncA x RR 13.48 -.7 -2.6 +4.8/B PrfrdScInc,IncC x RR 13.40 -.8 -2.9 +4.1/D PrfrdScInc,IncI x RR 13.51 -.7 -2.5 +5.1/A RlEsttSecIncA m SR 14.29 +3.3 -3.0 +6.4/A RlEsttSecIncC m SR 12.94 +3.3 -3.2 +5.7/A RlEsttSecIncIns SR 15.05 +3.4 -2.8 +6.6/A Rltys SR 62.57 +3.8 -2.2 +5.3/BColorado 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 10.31 +.9 -.7 +2.0/C AMTFrIMBIns MI 10.31 +.9 -.6 +2.2/C AMTFrMAIMBIns MT 10.37 +.8 -.6 +1.7/D AMTFrNYIMBIns MN 11.68 +.9 -.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 14.11 +6.3 +9.2 +11.5/B AcornC m MG 7.17 +6.4 +9.0 +10.7/B AcornIns MG 16.81 +6.3 +9.2 +11.8/B AcornIntSelIns FG 29.70 +1.2 +1.5 +9.3/A AcornIntlA m FR 47.39 -.2 +1.9 +6.2/E AcornIntlC m FR 45.28 -.3 +1.6 +5.4/E AcornIntlIns FR 47.50 -.2 +2.0 +6.5/E AcornSelA m MG 15.30 +5.2 +4.7 +11.7/B AcornSelIns MG 17.34 +5.2 +4.8 +12.0/A AcornUSAIns SG 17.07 +7.6 +12.2 +11.8/B BalA m MA 40.71 +1.1 -1.5 +5.5/C BalIns MA 40.65 +1.1 -1.3 +5.8/B BdA m CI 8.32 +.7 -1.6 +1.5/B BdIns CI 8.31 +.6 -1.6 +1.7/B ContrCoreA m LB 25.33 +1.4 -1.4 +8.5/D ContrCoreIns LB 25.52 +1.4 -1.3 +8.7/C ContrCoreV f LB 25.08 +1.4 -1.4 +8.5/D ContrEurpA m ES 7.28 -.5 -.5 +2.6/D ConvrtSecsA m CV 20.99 +3.8 +5.9 +6.6/B ConvrtSecsIns CV 21.02 +3.8 +6.0 +6.9/A CorpIncA m TW 9.89 +.3 -2.9 +2.1/D CorpIncIns TW 9.89 +.4 -2.8 +2.4/C CptAllcAgrA m AL 13.53 +1.3 +.7 +7.8/A CptAllcAgrC m AL 13.18 +1.2 +.5 +7.0/B CptAllcCnsA m XY 10.18 +.6 -.8 +2.8/C CptAllcMdAgA m MA 13.02 +1.2 +.4 +6.7/A CptAllcMdAgC m MA 13.04 +1.2 +.2 +6.0/B CptAllcMdAgIns MA 13.00 +1.2 +.6 +7.0/A CptAllcMdCnsA m CA 11.10 +.8 -.3 +4.0/C CptAllcModA m CA 11.63 +1.0 +.1 +5.6/A CptAllcModC m CA 11.53 +1.0 -.2 +4.8/B DiscpCoreA m LB 12.32 +2.5 +3.2 +10.2/B DiscpSmCoreV f SB 7.22 +6.0 +3.7 +5.5/E DivIncA m LV 21.63 +1.7 -1.4 +10.0/A DivIncC m LV 20.95 +1.7 -1.7 +9.2/A DivIncIns LV 21.66 +1.8 -1.3 +10.3/A DivIncV f LV 21.64 +1.7 -1.4 +10.0/A DivOppA m LV 9.56 +.5 -.6 +7.2/C DivOppC m LV 9.34 +.4 -1.0 +6.4/D EmMktsIns EM 13.35 -1.5 -3.3 +8.3/A FltRtA m BL 9.14 +.2 +2.3 +4.0/B GlEngNatResA m SN 20.48 +1.7 +3.5 +4.4/B GlEngNatResI SN 20.74 +1.7 +3.6 +4.7/B GlbDivOppA m WS 18.61 -1.0 -3.7 +3.4/E GlbDivOppIns WS 18.68 -.9 -3.6 +3.7/E GlbEqValA m WS 13.99 -.3 -1.4 +5.4/D GlbOppsA m IH 13.83 +.7 +.8 +6.2/A GlbStratEqA m WS 15.58 +1.4 +1.4 +8.5/B GlbStratEqC m WS 13.30 +1.3 +1.1 +7.6/B GlbTechGrA m ST 34.01 +6.5 +12.5 +22.6/A GlbTechGrC m ST 30.56 +6.4 +12.1 +21.6/B GlbTechGrIns ST 35.33 +6.5 +12.6 +22.9/A GrtrChinaA m CH 53.75 +4.6 +5.1 +9.5/B HYBdA m HY 2.85 -.3 -2.0 +3.2/D HYBdC m HY 2.83 -.4 -2.3 +2.4/E HYMuniA m HM 10.56 +1.2 +1.2 +3.9/C HYMuniIns HM 10.56 +1.2 +1.2 +4.1/C IncBuilderA m XY 11.83 +.7 -.1 +4.1/A IncOppsA m HY 9.54 -.6 -2.1 +2.9/D LgCpEnhCoreA b LB 25.27 +2.5 +2.4 +10.5/B LgCpEnhCoreIns LB 25.23 +2.5 +2.5 +10.8/A LgCpGrA m LG 42.49 +4.6 +7.1 +11.0/D LgCpGrC m LG 35.60 +4.5 +6.7 +10.1/D LgCpGrIIIA m LG 18.74 +4.6 +6.9 +11.1/D LgCpGrIIIC m LG 13.41 +4.5 +6.6 +10.3/D LgCpGrIIIIns LG 20.17 +4.7 +7.1 +11.4/C LgCpGrIns LG 44.12 +4.6 +7.2 +11.2/C LgCpGrV f LG 42.12 +4.6 +7.1 +11.0/D LgCpIdxA b LB 50.45 +2.4 +1.8 +10.5/B LgCpIdxIns LB 50.75 +2.4 +1.9 +10.8/A LgCpValA m LV 14.04 ... -3.2 +7.3/C LgCpValC m LV 13.99 -.1 -3.6 +6.5/D LmtDurCrdtA m CS 9.69 +.5 -.5 +1.4/B MNTxExmptA m SM 5.39 +1.0 -.6 +2.6/A MidCapGrA m MG 27.09 +5.0 +6.4 +8.6/C MidCapGrIns MG 28.93 +5.0 +6.6 +8.8/C MidCapIdxA b MB 17.01 +4.0 +2.8 +9.7/A MidCapIdxIns MB 16.95 +4.1 +2.9 +10.0/A MidCapValA m MV 13.48 +1.0 -1.3 +5.9/D MidCapValC m MV 12.48 +1.0 -1.6 +5.2/D MidCapValIns MV 13.52 +1.0 -1.1 +6.2/C Pac/AsIns DP 11.62 +1.9 +.5 +10.5/A QualityIncA m CI 5.34 +1.0 -.3 +1.4/C RlEstateEqA m SR 13.47 +2.3 -3.4 +4.3/C RlEstateEqIns SR 13.51 +2.3 -3.3 +4.5/B S/MCpValA m SV 10.39 +3.3 +2.5 +6.5/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 13.67 +2.4 +6.1 +11.0/A SelIntlEqA m FG 14.82 -.1 -.3 +3.1/E SelIntlEqIns FG 15.17 ... -.2 +3.4/E SelLgCpEqA m LB 14.75 +2.2 +1.0 +10.9/A SelLgCpEqIns LB 14.66 +2.2 +1.2 +11.1/A SelLgCpGrA m LG 17.77 +4.0 +10.7 +10.9/D SelLgCpGrIns LG 18.32 +4.0 +10.8 +11.2/C SelLgCpValA m LV 25.66 +.9 -2.2 +9.5/A SelLgCpValC m LV 23.49 +.9 -2.5 +8.7/B SelSmlrCpValA m SB 18.40 +3.5 +1.9 +5.2/E SlgCmsInfoA m ST 76.76 +7.8 +8.4 +17.5/D SlgCmsInfoC m ST 52.96 +7.7 +8.1 +16.6/D SlgGlbTechA m ST 42.63 +7.6 +8.4 +17.8/D SlgGlbTechC m ST 32.93 +7.5 +8.1 +17.0/D SmCpGrIA m SG 19.61 +6.0 +7.7 +13.6/A SmCpGrIIns SG 20.82 +6.1 +7.8 +13.8/A SmCpIdxA b SB 26.67 +6.4 +7.9 +13.2/A SmCpIdxIns SB 26.84 +6.4 +8.1 +13.5/A SmCpValIA m SV 42.81 +5.2 +2.4 +12.5/A SmCpValIIA m SV 18.14 +4.0 +2.4 +9.2/C SmCpValIIIns SV 18.43 +4.1 +2.5 +9.5/B SmCpValIIns SV 47.58 +5.2 +2.5 +12.8/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 +3.9/A StrtCAMuIncA m MC 7.57 +1.2 -.2 +2.9/C StrtCAMuIncInst MC 7.57 +1.3 -.1 +3.2/B StrtNYMuIncA m MY 7.31 +1.1 -.6 +2.8/B ThermostatA m XY 14.67 +1.0 +.3 +2.7/D ThermostatC m XY 14.73 +1.0 -.1 +1.9/E ThermostatIns XY 14.48 +1.0 +.3 +2.9/C TtlRetBdA m CI 8.89 +.8 -.8 +2.0/A TtlRetBdIns CI 8.90 +.9 -.6 +2.3/A TxExmptA m ML 13.40 +1.1 -.1 +2.8/C TxExmptC m ML 13.39 +1.0 -.5 +2.1/D TxExmptIns ML 13.40 +1.1 -.1 +3.0/B USTrsIdxIns GI 10.83 +.9 -1.2 +.6/BCommerceBd CI 19.48 +.6 -1.4 +2.0/A Gr LG 33.83 +3.8 +3.9 +13.4/B KansasTFIntrmBd SI 19.08 +.9 -.6 +1.7/C MidCpGr MG 40.25 +2.2 +1.9 +10.9/B MssrTFIntrmBd SI 19.20 +1.0 -.6 +2.0/B NtnlTFIntrmBd MI 19.28 +1.0 -.7 +2.2/C ShrtTrmGovt GS 16.86 +.4 -.2 +.4/B Val LV 30.48 +1.0 -2.6 +8.8/ACommunity ReinvestQlfdInvm x GI 10.33 +.6 -1.1 +.6/BConvergenceCorPlusInstl LB 19.55 +3.4 +4.4 +10.9/A OppsInstl SB 12.00 +3.4 -.9 +7.5/DCopeland Capital ManRkMgdDivGrI d LB 14.38 +2.9 +4.3 +5.5/ECopleyCopley d LV 98.75 -.3 +12.0 +12.4Credit 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 +1.4 +4.0/B FltngRtHiIncC m BL 6.89 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.53 +5.3 +4.4 +10.2/BCullenHiDivEqInstl d LV 17.78 +.5 -2.7 +8.1/B HiDivEqRetail m LV 17.77 +.5 -2.8 +7.8/BCutlerEq LV 19.80 +1.3 -3.8 +8.2/BDFAAsiaPacSmCoIns PJ 24.03 +1.7 +.7 +6.7/D CAInTmMnBdIns MF 10.43 +.9 +.1 +1.5/D CASTMnBdIns SS 10.25 +.4 +.4 +.8/C CSTGEIntlScCrEq FV 10.14 -1.7 -1.4 +6.2/A CSTGEUSSclCrEq2 MB 17.84 +3.0 +1.8 +10.5/A CntnntlSmCIns ES 28.30 -2.0 -1.0 +11.8/A EMktCorEqI EM 22.45 -3.6 -3.3 +6.3/C EMktSCInstl EM 23.44 -2.2 -1.8 +7.2/B EmMktsII EM 28.15 -3.9 -3.4 +6.4/C EmMktsInstl EM 29.42 -4.0 -3.4 +6.2/C EmMktsSocialCor EM 14.45 -3.5 -3.1 +6.9/B EmMktsValInstl EM 30.65 -4.3 -1.8 +6.8/B EnhUSLgCoInstl LB 13.08 +2.6 +1.2 +10.6/B FvYrGlbFIIns IB 10.88 +.6 +.1 +1.3/D GlbAllc2575Ins XY 13.50 +.6 +.2 +3.1/B GlbAllc6040Ins MA 18.14 +.9 +.4 +5.9/B GlbEqInstl WS 23.39 +1.3 +.7 +8.7/B GlbRlEsttSec GR 10.73 +2.1 -2.0 +4.8/B InProtSecIns IP 11.64 +.4 -.9 +1.3/B IntlCorEqIns FB 14.39 -1.5 -1.0 +6.8/A IntlLgCpGr FG 13.20 +.1 +.4 +5.4/C IntlRlEsttScIns GR 5.18 -1.0 -.4 +3.8/C IntlSclCrEqInst FV 13.88 -1.6 -.8 +7.0/A IntlSmCoInstl FQ 21.19 -.8 -.4 +9.4/B IntlSmCpGr FR 16.14 +.7 +1.6 +10.9/B IntlSmCpValIns FA 22.24 -2.9 -3.2 +7.6/B IntlSstnbtyCor1 FB 10.94 -1.5 -1.0 +5.7/A IntlValIII FV 16.93 -3.6 -2.3 +4.5/A IntlValInstl FV 19.97 -3.6 -2.4 +4.4/A IntlVctrEqIns FA 13.42 -1.5 -1.1 +7.5/B ItmGovtFIIns GI 12.08 +.8 -1.7 +.6/B ItmTExtnddQlIns TW 10.32 +.6 -3.1 +1.9/D ItmTMnBdIns MI 10.02 +.7 -.2 +1.4/E JapaneseSmCoIns JS 29.18 -1.4 +.1 +14.8/A LgCpIntlInstl FB 23.66 -1.5 -.9 +4.7/B OneYearFIInstl UB 10.26 +.4 +.5 +.8/D RlEsttSecInstl SR 34.00 +3.7 -3.1 +5.2/B STGovtInstl GS 10.45 +.5 -.4 +.3/B STMuniBdInstl MS 10.12 +.3 +.4 +.8/C ShTrmExQtyI CS 10.71 +.3 -.2 +1.3/B SlvLyHdgGlEqIns WS 16.71 +.5 +.4 +8.0/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.43 +2.7 +1.8 +9.8/A TAWexUSCrEqIns FB 11.70 -1.8 -1.3 +6.6/A TMdIntlVal FV 16.44 -3.4 -2.2 +4.4/A TMdUSEq LB 29.70 +2.7 +2.6 +10.8/A TMdUSMktwdVl LV 30.50 +1.0 -1.0 +8.5/B TMdUSMktwdVlII LV 28.43 +1.0 -.8 +8.7/B TMdUSSmCp SB 45.98 +5.2 +4.5 +10.7/B TMdUSTrgtedVal SV 38.67 +4.7 +3.2 +9.5/B TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.93 +.3 +.3 +.7/D TwoYrGovtInstl GS 9.77 +.3 +.2 +.3/B USCorEq1Instl LB 23.31 +3.0 +2.5 +10.6/B USCorEqIIInstl MB 21.91 +2.8 +1.8 +9.7/A USLgCo LB 21.07 +2.4 +2.0 +10.9/A USLgCpGrInstl LG 19.75 +2.7 +3.4 +11.8/C USLgCpValII LV 18.39 +.9 -1.3 +9.5/A USLgCpValIII LV 26.55 +1.0 -1.2 +9.5/A USLgCpValInstl LV 38.44 +.9 -1.3 +9.4/A USMicroCpInstl SB 23.35 +5.9 +6.1 +11.7/A USSmCpGrInstl SG 19.18 +4.6 +2.9 +9.4/D USSmCpInstl SB 37.48 +5.2 +4.5 +10.4/B USSmCpValInstl SV 39.88 +6.3 +5.2 +9.2/C USSocialCorEq2 MB 16.39 +2.9 +2.1 +10.0/A USSstnbtyCor1 LB 21.67 +2.6 +2.8 +10.6/A USTrgtedValIns SV 25.78 +5.1 +3.7 +9.2/C USTrgtedValR1 SV 25.77 +5.1 +3.7 +9.1/C USVectorEqInstl MV 19.58 +3.4 +2.3 +9.3/A WlexUSGovFIIns IB 10.39 +1.4 +1.2 +3.2/A WlexUSTrgVlIns FA 14.90 -2.2 -2.2 +8.2/B WlexUSVlPrtIns FV 12.66 -3.7 -2.4 +5.2/ADFDentPremGrInv MG 31.83 +3.6 +9.6 +13.8/ADavenportCor LG 23.45 +2.6 +1.2 +8.2/E EqOpps MG 17.57 +1.8 -2.8 +3.4/E ValInc LV 16.87 +1.3 -3.5 +7.2/CDavisApprecIncA m AL 40.43 +1.8 +1.8 +3.6/E ApprecIncY AL 40.63 +1.8 +1.9 +3.9/E FinclA m SF 51.36 -.7 -1.1 +10.2/B FinclC m SF 42.66 -.7 -1.4 +9.3/C NYVentureA m LB 34.76 +1.9 +1.5 +10.8/A NYVentureC m LB 31.47 +1.9 +1.2 +9.9/B NYVentureY LB 35.55 +2.0 +1.6 +11.1/A OppA m LG 37.47 +2.0 +1.2 +11.9/C OppC m LG 30.64 +1.9 +.9 +11.0/D RlEsttA m SR 38.81 +2.6 -1.9 +6.1/ADelaware InvCorpBdA m TW 5.61 ... -3.5 +1.6/E CorpBdInstl TW 5.61 ... -3.4 +1.9/D DiversIncA m CI 8.44 ... -1.8 +1.3/C EmMktsA m EM 19.04 -3.8 -5.6 +9.9/A ExtnddDrBdA m TW 6.28 +.2 -6.1 +2.6/B ExtnddDrBdInstl TW 6.27 +.2 -6.0 +2.9/B HYOppsA m HY 3.70 -.3 -1.7 +2.1/E IntlValEqA m FV 15.02 -3.2 -3.9 +3.9/B IntlValEqInstl FV 15.08 -3.2 -3.8 +4.2/A LtdTrmDvrsIncA m CS 8.31 +.2 -.8 +1.0/C MnstHYMnBdA m SM 10.69 +1.1 -.3 +2.7/A NtnlHYMnBdA m HM 11.03 +1.5 +1.0 +4.7/B REITA m SR 10.78 +2.9 -4.7 +2.0/E SelGrA m LG 40.18 +5.3 +6.4 +6.0/E SelGrInstl LG 43.77 +5.4 +6.5 +6.3/E SmCpValA m SV 67.17 +4.1 +1.9 +11.0/A SmCpValC m SV 55.59 +4.0 +1.6 +10.2/B SmidCpGrA m SG 24.85 +7.8 +13.4 +13.0/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 +1.1 -.2 +2.8/B TFUSAA m ML 11.49 +1.3 ... +3.0/C TFUSAIntermA m MI 11.79 +1.1 -.1 +2.2/C USGrA m LG 24.67 +3.1 +4.1 +7.8/E USGrInstl LG 26.91 +3.1 +4.2 +8.1/E ValInstl LV 21.78 +.2 +1.9 +8.4/B WlthBldrA m MA 14.21 -.1 -2.3 +3.4/EDeutscheCATxFrIncA m MC 7.44 +1.2 -.5 +2.3/E CATxFrIncS MC 7.43 +1.4 -.3 +2.6/D CROCIEqDivA m LV 55.95 +.3 -2.2 +8.1/B CROCIEqDivC m LV 55.74 +.2 -2.6 +7.2/C CROCIIntlA m FB 47.64 -1.9 -1.9 +.5/E CROCIIntlC m FB 47.26 -1.9 -2.2 -.3/E CROCIIntlS FB 47.85 -1.8 -1.8 +.7/E CmnctnsA m SC 25.10 -4.5 -6.5 +2.4/C CorEqA m LB 27.97 +2.0 +2.6 +10.3/B CorEqS LB 28.27 +2.0 +2.7 +10.7/A CptlGrA m LG 82.02 +3.4 +6.5 +11.5/C CptlGrS LG 82.87 +3.4 +6.6 +11.8/C EAFEEqIdxInstl FB 6.46 -2.0 -1.4 +4.1/B EmMktFixIncS EB 9.02 -1.7 -4.8 +1.4/E EmMktsEqS EM 20.16 -2.8 -2.4 +6.2/C Eq500IdxInstl LB 224.29 +2.4 +1.9 +10.7/A Eq500IdxS LB 221.29 +2.4 +1.9 +10.6/A GNMAS GI 13.37 +.4 -.8 +.6/B GlbHiIncInstl HY 6.68 -.2 -.6 +4.6/A GlbIncBldrA m IH 9.29 -.2 -2.2 +5.1/A GlbSmCpA m SW 37.37 +2.0 +1.0 +4.4/E GlbSmCpS SW 39.55 +2.0 +1.1 +4.7/E HiCoGlBdS IB 9.04 -.6 -1.8 +2.3/B HiIncA m HY 4.63 ... -.6 +3.9/B HiIncC m HY 4.64 -.1 -.9 +3.1/D HlthWllnssS SH 38.53 +2.6 +2.5 +1.1/D IntlGrS FG 34.63 -.2 -1.5 +4.7/D IntrmTxAmtFrS MI 11.60 +.8 -.5 +1.8/D LgCpFocGrS LG 47.24 +3.4 +5.1 +11.2/C LtnAmrcEqS LS 23.45 -11.2 -9.4 +5.4/A MATxFrS MT 14.08 +1.0 -.8 +2.3/B MgdMuniBdA m ML 8.98 +1.2 -.7 +2.5/D MgdMuniBdS ML 9.00 +1.2 -.7 +2.7/C MltAstGlbAllcS IH 15.90 -.6 -1.5 +2.5/D MltsecIncA m MU 4.47 -.8 -2.1 +1.8/D NYTxFrIncA m MY 10.47 +1.1 -.9 +2.3/D NYTxFrIncS MY 10.47 +1.1 -.7 +2.5/C RlEsttSecA m SR 19.89 +2.6 -2.0 +5.4/A SP500IdxS LB 31.04 +2.4 +1.9 +10.6/A SciandTechA m ST 24.28 +6.5 +13.3 +17.7/D ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.5 +.4 +.9/B SmCpCorS SB 33.01 +6.0 +6.1 +11.3/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 10.41 -.2 -2.4 +1.4/C TotRetBdS CI 10.41 -.2 -2.3 +1.6/B USBdIdxInstl CI 9.22 +.7 -1.5 +1.2/C WldDivS WS 30.29 -1.4 -.7 +3.5/EDiamond HillAllCpSelI LB 16.09 +1.0 -.1 +6.2/E CorpCrdtA m HY 11.16 +.1 +.8 +5.6/A CorpCrdtI HY 11.12 +.1 +.9 +5.9/A LgCpA m LV 25.50 +1.1 -3.6 +8.3/B LgCpC m LV 24.09 +1.0 -3.9 +7.5/C LgCpI LV 25.69 +1.1 -3.5 +8.6/B LgCpY LV 25.72 +1.1 -3.5 +8.7/A LngShrtA m LO 25.13 +.2 -2.4 +3.1/C LngShrtC m LO 22.41 +.2 -2.7 +2.3/D LngShrtI LO 25.77 +.2 -2.3 +3.4/C SmCpA m SV 35.68 +.7 +.2 +5.7/E SmCpI SV 36.25 +.7 +.3 +6.0/E SmCpY SV 36.29 +.7 +.3 +6.1/E SmMidCpI MV 22.68 +1.0 +1.0 +7.3/CDodge & CoxBal MA 104.21 +.3 -1.0 +7.2/A GlbStk WS 13.35 -1.7 -3.7 +6.5/C Inc CI 13.48 +.2 -1.1 +2.3/A IntlStk FB 43.78 -4.8 -5.5 +1.7/E Stk LV 199.59 +.5 -.5 +9.9/ADominionImpactBdInv m CI 10.98 +.7 -1.5 +1.6 ImpactEqInstl d LB 23.51 +1.1 ... +5.7/E ImpactEqInv m LB 23.50 +1.1 -.2 +5.4/E ImpactIntlEqInv m FV 8.76 -2.6 -1.9 +5.3/ADoubleLineCorFII CI 10.77 +.6 -.9 +2.1 CorFIN b CI 10.76 +.6 -.9 +1.9 EmMktsFII EB 10.34 -.3 -2.3 +3.8 EmMktsFIN b EB 10.34 -.3 -2.4 +3.6 FltngRtI d BL 9.94 +.1 +1.6 +2.9 FltngRtN m BL 9.95 +.1 +1.4 +2.6 LowDurBdI CS 9.98 +.3 +.4 +1.9 LowDurBdN b CS 9.97 +.3 +.3 +1.6 MltAsstGrA m TV 9.49 +.5 -.3 +5.3 MltAsstGrI d TV 9.53 +.5 -.2 +5.5 TtlRetBdI CI 10.48 +.8 -.2 +2.1 TtlRetBdN b CI 10.47 +.7 -.3 +1.8DreyfusAMTFMnBdA f MI 13.87 +1.3 -.5 +2.7/B AMTFMnBdZ MI 13.88 +1.3 -.3 +2.9/A ActvMidCpA f MB 61.19 +1.8 -.5 +6.4/C ActvMidCpI MB 61.37 +1.8 -.4 +6.6/C Apprec,IncInv LB 35.54 +3.3 +.7 +9.2 BalOppA f MA 23.06 +2.0 +1.1 +6.3/B BdMktIdxInv b CI 10.03 +.6 -1.7 +.9/D BstnCoSmCpValI SB 23.59 +4.6 +5.4 +11.2/B BstnCoSmMdCpGrI MG 22.83 +8.2 +15.9 +13.8 CAAMTFMnBdA f MF 14.81 +1.2 -.3 +2.6/B CAAMTFMnBdZ MF 14.81 +1.2 -.2 +2.8/B ConnecticutA f SI 11.48 +1.4 -.5 +1.8/B CorEqA m LB 17.93 +3.3 +.6 +8.9 DiscpStk b LB 37.55 +2.9 +2.9 +10.8/A DynTtlRetA f AM 15.64 +1.5 -1.0 .../C DynTtlRetC m AM 14.52 +1.5 -1.4 -.7/C DynTtlRetI AM 16.07 +1.5 -.9 +.3/C EmMktsA m EM 10.59 -4.3 -5.6 +3.8/D GrandInc LG 22.22 +4.5 +5.0 +10.3 HYA m HY 6.11 -.2 -.8 +3.2/D HYI HY 6.11 -.3 -.7 +3.5/C HYMuniBdZ b HM 12.40 +2.2 +1.9 +6.4/A InCorpd LG 11.89 +3.8 +4.0 +9.8 InsSP500StkIdxI LB 54.29 +2.4 +1.9 +10.8/A IntlBdA f IB 15.57 -3.1 -1.3 +2.3/C IntlStkI FG 18.71 +.7 +.1 +6.9/B IntlStkIdxInv FB 17.67 -2.0 -1.5 +3.9/C IntrmMnBd MI 13.41 +1.1 -.5 +2.2/B IntrmTrmIncA f CI 12.91 -.1 -2.3 +.5/E IntrmTrmIncI CI 12.91 -.1 -2.2 +.8/D MassachusettsZ MT 11.36 +1.0 -.9 +2.1/B MidCpIdxInvs MB 38.25 +4.1 +2.8 +9.7/A MnBd MI 11.60 +1.3 -.3 +2.8/A MnBdOppA f MI 12.74 +1.4 -.3 +2.7/A MnBdOppZ MI 12.74 +1.4 -.2 +2.8/A NJMnBd,IncA f MJ 12.76 +1.0 ... +3.0/B NYAMTFMnBdA f MN 14.63 +1.1 -.9 +2.4/B NYTxExBd MN 14.59 +1.2 -.5 +2.7/A NatrlResA f SN 33.48 +1.5 +4.5 +5.0/B OppcMidCpValA f MB 34.26 +2.4 +2.5 +6.2 OppcSmCpInv SG 38.55 +3.5 +5.0 +11.6/C PennsylvaniaA f MP 15.97 +1.0 -.6 +3.1/A RsrchGr,IncZ LG 16.79 +6.3 +8.6 +11.6 SP500Idx LB 55.02 +2.4 +1.8 +10.4/B ShrtIntermMnBdD b MS 12.78 +.5 +.2 +.6/D ShrtTrmIncD CS 10.13 -.1 -.7 +.3/E SmCpStkIdxInvs SB 34.02 +6.4 +8.0 +13.2/A StandishGlbFII IB 21.26 -.7 -.5 +1.5/D StratValA f LV 40.10 +1.4 ... +8.7/A StratValI LV 40.21 +1.4 +.1 +9.0/A StructMidCpA f MB 31.38 +3.7 -.1 +7.6 StructMidCpI MB 32.07 +3.7 ... +7.9 SustUSEqZ LB 11.21 +.4 -1.1 +5.7/E T/STtlRetBdI MI 22.64 +1.0 -.5 +2.2/C TechGrA f ST 55.53 +7.0 +13.3 +19.1/C TxMgdGrA m LB 29.27 +3.3 -.1 +8.2 USMortgZ b GI 14.51 +.4 -1.2 +.3/C UltraShrtIncZ UB 10.07 +.1 +.6 +.3/E WldwideGrA f WS 52.84 +2.1 -1.1 +8.0/BDriehausActvInc XS 9.85 -.4 +1.3 +1.5/D EmMktsGrInv d EM 38.55 -2.0 -2.7 +7.0/B sEvnDrv AM 11.15 +4.5 +3.3 +2.7/ADupreeMtKntckyTFInc SI 7.62 +.9 -.6 +2.1/A MtKntckyTFSM SS 5.21 +.7 -.6 +.9/B MtNrthCrlnTFInc SI 11.37 +.9 -.9 +2.2/A MtTnnssTFInc SI 11.26 +.9 -.7 +1.9/BEPEmMktsSmCoA m EM 12.97 -2.6 -7.2 +3.2/EEaton VanceAMTFreeMuniIncA m ML 8.96 +1.0 +.1 +2.9/C AmtFreeMuniIncI ML 9.79 +1.1 +.2 +3.2/B AtlntCptSMIDCA m MG 31.67 +2.8 +3.8 +13.7/A AtlntCptSMIDCI MG 34.93 +2.8 +3.9 +14.0/A BalA m MA 9.15 +1.9 +1.1 +5.7 BalC m MA 9.18 +1.9 +.9 +5.0 CAMnOpA m MF 10.30 +1.6 +.2 +3.2/A CnctctMnIncA m SL 9.94 +.8 -.3 +2.2/B DivBldrA m LB 14.46 +2.2 +.1 +8.0/D DivBldrC m LB 14.54 +2.1 -.1 +7.2/E DivBldrI LB 14.45 +2.2 +.3 +8.3/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 10.94 +.2 +2.3 +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 +1.9 +3.3/C FltngRtHiIncA m BL 9.42 ... +1.7 +4.1 FltngRtHiIncAdv b BL 8.86 +.1 +1.7 +4.1 FltngRtHiIncC m BL 8.84 +.1 +1.4 +3.3 FltngRtHiIncI BL 8.86 ... +1.8 +4.3 FltngRtInstl BL 9.04 +.1 +2.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.7 +.7/C GlbIncBldrA m IH 8.96 -.5 -.8 +4.9/B GlbIncBldrC m IH 8.86 -.6 -1.3 +4.0/C GlbMcrAbRtA m NT 8.92 -.7 -1.0 +2.1/C GlbMcrAbRtI NT 8.91 -.6 -.8 +2.5/C GovtOppsA m GS 6.16 +.1 ... +.5/A GovtOppsC m GS 6.15 +.1 -.3 -.3/D GrA m LG 29.11 +4.5 +9.2 +12.1/C GreaterChinaGrA m CH 26.22 +3.0 +3.4 +9.1/B GreaterIndiaA m EI 34.11 -3.5 -7.4 +7.8/B HYMuniIncA m HM 8.86 +1.2 ... +4.5/C 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/D IncofBostonA m HY 5.59 -.1 -.5 +3.8/B IncofBostonC m HY 5.59 -.3 -1.0 +3.0/D IncofBostonI HY 5.59 ... -.4 +4.0/B LgCpValA m LV 19.33 +.1 -.7 +6.1/D LgCpValC m LV 19.33 +.1 -1.0 +5.3/E LgCpValI LV 19.42 +.2 -.5 +6.4/D LgCpValR b LV 19.27 +.1 -.7 +5.8/D MAMnIncA m MT 8.71 +.9 -.7 +2.2/B MltStratAbsRetA m NT 8.57 -.4 -.3 +1.1 MnstMnIncA m SM 9.28 +1.1 -.8 +1.9/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 9.73 +.7 -.2 +1.7/D NtnlLtdMtMnIncC m MI 9.12 +.6 -.5 +.9/E NtnlMnIncA m ML 9.75 +1.3 +.5 +3.7/A NtnlMnIncC m ML 9.75 +1.3 +.2 +2.9/C NtnlMnIncI ML 9.75 +1.4 +.6 +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 8.46 +1.0 +.8 +2.7/A PnsylvnMnIncA m MP 8.51 +.9 +.3 +2.2/C ShrtDrGovtIncA m GS 8.23 ... +1.0 +1.4/A ShrtDrGovtIncC m GS 8.25 ... +.8 +.8/A ShrtDrStratIncA m NT 7.34 -.8 +.1 +2.2/C ShrtDrStratIncC m NT 6.93 -.8 -.1 +1.5/D SthCrlnMnIncA m SL 9.06 +1.0 +.3 +2.5/B TABSShTrmMnBdA m MS 10.26 +.7 -.7 +.7/C TABSShTrmMnBdI MS 10.26 +.7 -.6 +1.0/B TxMgdEqAstAlcA m XM 20.74 +2.4 +2.9 +8.6/A TxMgdEqAstAlcC m XM 19.25 +2.3 +2.6 +7.8/B TxMgdGlbDivIncA m WS 12.47 -.8 -1.2 +5.4/D TxMgdGlbDivIncC m WS 12.44 -.9 -1.5 +4.6/E TxMgdGr10 LG 1173.52 +2.6 +2.7 +10.9/D TxMgdGr11A m LG 52.61 +2.6 +2.6 +10.5/D TxMgdGr11C m LG 47.12 +2.5 +2.2 +9.7/E TxMgdGr12A m LB 23.63 +2.6 +2.5 +10.4/B TxMgdGr12C m LB 22.94 +2.5 +2.1 +9.5/C TxMgdMltCpGrA m LG 30.33 +5.5 +12.8 +12.5/C TxMgdSmCpA m SG 27.16 +5.8 +7.3 +10.1/D TxMgdValA m LV 26.57 +1.1 +.5 +7.6/C TxMgdValC m LV 25.48 +1.1 +.2 +6.8/C TxMgdValI LV 26.46 +1.2 +.6 +7.9/B WldwideHlthSciA m SH 10.47 +1.6 +1.7 -1.0/D WldwideHlthSciC m SH 10.56 +1.6 +1.4 -1.7/EEdgar LomaxVal LV 14.53 +.1 -2.2 +8.9/AEdgewoodGrInstl LG 33.03 +3.2 +11.7 +17.9/AElfunDivers MA 18.54 +.5 -.3 +4.9/D Inc CI 11.11 +.6 -1.8 +1.6/B IntlEq FG 22.30 -1.6 -1.7 +2.5/E Trusts LG 62.17 +2.7 +3.0 +10.3/D TxExInc ML 11.32 +1.1 -.3 +2.7/CEmeraldBnkngFinA m SF 48.28 +4.9 +6.3 +18.8/A GrA m SG 27.87 +7.2 +5.4 +10.5/CEuroPacGoldA m SP 8.85 -.2 -.3 +12.6/A IntlDivIncA m FV 7.81 -4.6 -7.0 -2.8/E IntlValA m FV 7.20 -3.7 -8.1 -2.7/EEvermoreGlbValInstl d SW 15.88 +1.7 +4.5 +12.2/AFAMEqIncInv MB 30.67 +2.9 +2.0 +11.0/A ValInv MG 73.43 +1.6 -.1 +9.2/CFDPBKCptlApprInvA m LG 17.16 +4.4 +12.4 +11.2 BKInstlInvA m FB 13.26 -3.4 -5.6 +1.9 BRCorAlpBdInvA m MU 9.90 +.5 -2.1 +.6FMICommonStk MB 26.66 +1.8 +.3 +7.8/B LgCp LB 21.51 +1.0 ... +8.5/D FPACptl MV 34.51 +1.1 +.5 -1.0/E Crescent d MA 34.40 -.1 -.8 +5.2/C NewInc CS 9.96 +.4 +.9 +1.8/A Paramount WS 22.26 -1.7 +.3 +7.9/B USVal LB 10.01 +3.0 +1.0 +1.0/EFairholme FundsFcdInc HY 11.00 +2.0 +1.1 +6.7/A Fund d LV 18.77 +2.2 -6.8 -1.1/EFederatedAdjstblRtScIns GS 9.64 +.2 +.6 +.3/B BdA f TW 8.93 +.2 -2.4 +2.8/B BdC m TW 8.99 +.2 -2.7 +2.0/D BdF f TW 9.01 +.3 -2.4 +2.8/B BdInstl TW 8.94 +.3 -2.3 +3.0/B CloverSmValA f SV 26.01 +4.1 +.3 +8.1/D CloverSmValIns SV 26.11 +4.1 +.4 +8.4/D CptlIncA f CA 7.96 +.4 -.4 +2.9/D CptlIncB m CA 7.97 +.2 -.8 +2.1/E CptlIncC m CA 7.96 +.3 -.7 +2.2/E CptlIncF f CA 7.95 +.4 -.4 +2.9/D CptlIncInstl CA 7.97 +.4 -.3 +3.2/D EqInc,IncA f LV 25.40 +.3 +1.0 +6.0/D EqInc,IncC m LV 25.35 +.2 +.7 +5.2/E EqInc,IncF m LV 25.42 +.3 +.9 +5.8/D EqInc,IncInstl LV 25.39 +.3 +1.1 +6.3/D FltngRStrIncA m BL 9.92 ... +1.2 +3.3/C FltngRStrIncIns BL 9.92 +.2 +1.4 +3.7/B GlbAllcA f IH 19.95 -.1 -.8 +3.6/C GlbAllcC m IH 19.38 -.1 -1.0 +2.8/D GlbAllcInstl IH 20.07 ... -.6 +3.9/C GvtIncIns GI 9.88 +.5 -1.2 +.6/B GvtIncSecIncF x GI 8.55 +.6 -1.2 +.4/C GvtUltShrDrIns UB 9.89 +.2 +.8 +.7/D GvtUltShrDrSvc UB 9.88 +.1 +.6 +.5/E HYTrustSvc d HY 6.68 ... -1.1 +4.0/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 +.1 -.7 +4.7/A IntermCorpBdIns TW 8.95 +.5 -1.2 +1.7/D IntermMuniSvc MI 9.92 +.9 -.7 +2.2/B IntlLeadersA f FB 37.07 -3.3 -.9 +3.1/D IntlLeadersC m FB 34.38 -3.3 -1.2 +2.3/E IntlLeadersIns FB 37.13 -3.3 -.8 +3.4/D IntlSmMidCoA m FR 39.69 -.1 -.8 +4.8/E IntlStrVlDvA f FV 3.42 -3.4 -7.4 -1.0/E IntlStrVlDvC m FV 3.39 -3.5 -7.7 -1.7/E IntlStrVlDvIns FV 3.42 -3.6 -7.3 -.8/E KaufLCA f LG 25.38 +3.5 +8.1 +9.1/E KaufLCC m LG 23.42 +3.4 +7.8 +8.2/E KaufLCIns LG 25.98 +3.5 +8.3 +9.4/E KaufLCR b LG 24.27 +3.5 +8.0 +8.7/E KaufmannA m MG 6.47 +6.1 +15.7 +12.9/A KaufmannB m MG 5.37 +5.9 +15.5 +12.4/A KaufmannC m MG 5.36 +6.1 +15.5 +12.4/A KaufmannR m MG 6.49 +6.0 +15.9 +13.0/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 29.32 +2.9 +5.7 +10.3/A MDTBalA f MA 19.18 +1.9 +2.9 +5.8/B MDTLgCpGrA f LB 19.89 +5.0 +9.4 +10.6/B MDTLgCpValInstl LV 27.94 -.3 -.4 +6.8/C MDTLgCpValSvc LV 27.95 -.3 -.5 +6.5/D MDTMidCpGrA f MB 42.58 +3.7 +7.9 +10.5/A MDTSmCpCorInstl SB 21.58 +6.9 +7.8 +16.5/A MDTSmCpGrA f SG 25.18 +7.2 +11.2 +16.7/A MDTSmCpGrInstl SG 26.19 +7.2 +11.3 +17.0/A MIIntrmMnA f SI 10.94 +.8 -.8 +1.5/C MaxCpIdxInstl LB 13.05 +2.4 +1.9 +10.8/A MaxCpIdxvc b LB 12.90 +2.4 +1.8 +10.4/B MidCpIdxSvc MB 25.30 +4.2 +3.0 +9.7/A MnHYAdvtgA f HM 8.89 +1.1 +.4 +4.0/C MnHYAdvtgC m HM 8.89 +1.1 +.2 +3.2/D MnHYAdvtgF f HM 8.89 +1.1 +.4 +4.0/C MnStkAdvtgA f CA 13.57 +.9 +.4 +5.5/A MnStkAdvtgAC m CA 13.56 +.8 +.1 +4.7/B MnStkAdvtgAF f CA 13.57 +.9 +.4 +5.5/A MnStkAdvtgAIns CA 13.57 +.9 +.5 +5.7/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 10.36 +1.0 -.5 +2.5/D OhioMuniIncA f MO 10.99 +1.0 -.5 +2.3/B OhioMuniIncF m MO 10.99 +1.0 -.5 +2.2/B PEMnIncA f MP 10.74 +.9 -.4 +2.5/B PrudentBearA f BM 14.94 -2.7 -4.3 -10.6/A PrudentBearIns BM 15.29 -2.7 -4.1 -10.5/A ShIntTtRtBdIns CS 10.14 +.3 -.4 +1.1/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 8.44 +.2 +.4 +1.2/B ShrtTrmIncY CS 8.45 +.3 +.5 +1.4/B StratIncA f MU 8.78 -.4 -1.7 +2.7/C StratIncC m MU 8.77 -.5 -2.1 +1.9/D StratIncF f MU 8.72 -.4 -1.8 +2.7/C StratValDivA f LV 5.66 -.2 -6.3 +6.2/D StratValDivC m LV 5.67 -.3 -6.6 +5.4/E StratValDivIns LV 5.69 -.2 -6.2 +6.4/D StrtgcIncIS MU 8.73 -.4 -1.6 +3.0/B TtlRetBdA m CI 10.58 +.3 -1.8 +1.5/B TtlRetBdC m CI 10.58 +.3 -2.0 +1.0/D TtlRetBdInstl CI 10.59 +.5 -1.5 +2.1/A TtlRetBdSvc b CI 10.59 +.4 -1.6 +1.8/B TtlRetGovtBdIns GI 10.55 +.8 -1.0 +.8/A TtlRetGovtBdSvc b GI 10.55 +.7 -1.1 +.5/B USGvtSc13YrsIns GS 10.17 +.4 -.1 +.1/D USGvtSc13YrsY GS 10.17 +.4 ... +.2/C USGvtSc25YrIns GS 10.60 +.5 -.8 -.2/D UltraShrtBdA m UB 9.09 +.1 +.4 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.3/B forUSGovtSecA x GI 7.17 +.5 -1.3 +.5/CFidelity1000ValueIdx LV 12.45 +.6 -1.9 +7.4/C 100Index LB 17.61 +2.7 +1.4 +11.2/A 500IdxIns LB 94.82 +2.4 +2.0 +11.0/A 500IdxInsPrm LB 94.82 +2.4 +2.0 +11.0/A 500IdxInv LB 94.80 +2.4 +2.0 +10.9/A 500IndexPrm LB 94.82 +2.4 +2.0 +10.9/A AllSectorEq LG 12.57 +2.4 +3.2 +10.1/D ArizonaMuniInc SL 11.85 +1.2 -.8 +2.6/A AsstMgr20% XY 13.35 +.7 -.1 +3.0/B AsstMgr30% XY 11.05 +.8 +.1 +3.9/A AsstMgr40% CA 11.71 +.9 +.4 +4.7/B AsstMgr50% CA 18.35 +1.1 +.7 +5.4/A AsstMgr60% MA 12.68 +1.2 +1.0 +6.1/B AsstMgr70% MA 22.70 +1.3 +1.3 +6.8/A AsstMgr85% AL 19.90 +1.5 +1.9 +7.9/A BCGrowth LG 15.25 +5.2 +10.2 +14.9/A BCGrowth LG 96.34 +5.0 +9.8 +14.7/A BCGrowthK LG 96.48 +5.0 +9.8 +14.8/A Balanced MA 24.23 +2.1 +2.4 +7.3/A BalancedK MA 24.23 +2.1 +2.5 +7.4/A BlueChipVal LV 18.98 -1.0 -3.2 +5.4/E CALtdTrmTFBd SS 10.49 +.7 ... +1.1/B CAMuniInc MC 12.73 +1.4 -.6 +2.7/D Canada MQ 52.99 +1.4 -3.1 +3.4/C Cap&Inc HY 10.23 +1.4 +.8 +5.3/A ChinaRegion CH 37.25 +3.4 +3.5 +4.2/E CmdtyStrat BB 5.64 +1.4 +3.7 -3.4/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 130.86 +4.1 +8.5 +14.4/A ContrafundK LG 130.83 +4.1 +8.6 +14.5/A ConvertibleSecs CV 28.94 +3.8 +4.3 +2.9/E CorpBd TW 11.21 +.3 -2.6 +2.6/B CptlApprec LG 37.88 +4.4 +7.6 +9.7/D CptlApprecK LG 37.95 +4.4 +7.6 +9.9/D DisciplinedEq LB 38.82 +1.3 +.1 +7.5/D DisciplinedEqK LB 38.77 +1.3 +.1 +7.6/D DivGro LB 32.10 +.1 -2.2 +6.9/E DivGroK LB 32.07 +.1 -2.2 +7.0/E DiversIntl FG 39.48 -.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 31.79 -1.6 -2.9 +9.2/A EmMktsDbt EB 9.72 -1.5 -3.1 +6.1/A EmMktsDiscovery EM 15.15 -3.0 -1.4 +8.0/A EmMktsIdxPrm EM 11.09 -3.2 -2.8 +5.6/C EmMktsK EM 31.82 -1.6 -2.9 +9.4/A EmergEMEA EM 9.84 -4.2 -4.9 +7.4/B EmergingAsia PJ 44.66 +2.0 -.8 +8.1/B EqDividendInc LV 26.81 +.2 -3.0 +7.1/C EqDividendIncK LV 26.81 +.2 -2.9 +7.2/C EqIncome LV 57.09 +.9 -3.4 +6.4/D EqIncomeK LV 57.06 +.9 -3.3 +6.5/D Europe ES 41.14 -.8 -2.8 +3.3/C ExMktIdxInPr MB 65.20 +4.8 +5.2 +9.8/A ExMktIdxInv MB 65.22 +4.8 +5.2 +9.7/A ExMktIdxPr MB 65.22 +4.8 +5.2 +9.7/A ExprtMltntnl LB 21.66 ... -2.5 +7.5/D ExprtMltntnlK LB 21.62 +.1 -2.4 +7.6/D Fidelity LG 47.08 +2.4 +4.1 +10.0/D FidelityK LG 47.08 +2.4 +4.1 +10.1/D FltngRtHiInc BL 9.49 +.1 +2.1 +3.5/C FltngRtHiInc BL 9.62 ... +1.7 +3.6/B FocedHiInc HY 8.43 -.1 -1.5 +3.2/D FocusedStock LG 25.07 +5.0 +10.7 +13.0/B FourinOneIdx AL 44.71 +1.3 +1.0 +7.7/A Frdm 2005 TA 12.33 +.4 -.1 +4.2/B Frdm 2010 TA 15.68 +.5 ... +4.9/A Frdm 2015 TD 13.07 +.5 +.2 +5.6/A Frdm 2020 TE 16.22 +.6 +.3 +6.0/A Frdm 2025 TG 14.14 +.7 +.5 +6.4/A Frdm 2030 TH 17.70 +.7 +.6 +7.3/A Frdm 2035 TI 14.98 +.7 +.9 +8.1/A Frdm 2040 TJ 10.51 +.7 +.9 +8.2/A Frdm 2045 TK 11.92 +.7 +1.0 +8.2/A Frdm 2050 TN 11.99 +.8 +.9 +8.1/A Frdm 2055 TL 13.55 +.8 +1.0 +8.2/B Frdm Inc RI 11.57 +.4 -.4 +3.4/B FrdmIdx2055Inv TL 15.23 +1.3 +1.0 +7.9/B GNMA GI 11.14 +.6 -1.2 +.8/A GlbCmdtyStk SN 13.74 +2.1 +4.2 +4.5/B GlbHiInc HY 9.50 -.9 -1.4 +4.5/A GlbexUSIdxIns FB 13.30 -2.1 -1.8 +4.7/B GlbexUSIdxInsPr FB 13.30 -2.1 -1.8 +4.7/B GlbexUSIdxPr FB 13.29 -2.1 -1.8 +4.7/B GlobalEqIncome WS 14.12 +.6 -2.3 +5.8/D GlobalexUSIdx FB 13.01 -2.1 -1.7 +4.7/B GovernmentInc GI 10.00 +.8 -1.3 +.6/B GrDiscv LG 35.47 +4.3 +8.9 +14.4/A GrDiscvK LG 35.50 +4.3 +9.0 +14.6/A GrStrategies MG 42.81 +3.4 +4.1 +7.6/D GrStrategiesK MG 43.13 +3.4 +4.2 +7.7/D GroCo LG 18.56 +5.6 +11.6 +17.7/A GroCo LG 198.48 +5.5 +11.1 +17.3/A GroCoK LG 198.52 +5.5 +11.1 +17.4/A Growth&Inc LB 37.52 +1.4 -.6 +8.3/D Growth&IncK LB 37.49 +1.4 -.6 +8.5/D HighIncome HY 8.80 +.1 +.3 +4.8/A Independence LG 39.31 +2.8 +5.4 +7.3/E IndependenceK LG 39.33 +2.7 +5.4 +7.4/E InfPrtBd IP 11.79 +.3 -.8 +1.1/C InfPrtBdIdxPrm IP 9.76 +.3 -.7 +1.4/B In-ProtBondA m IP 11.63 +.3 -1.0 +.7/D In-ProtBondI IP 11.75 +.3 -.9 +1.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 48

IntermediateBd CI 10.58 +.5 -1.1 +1.1/D InternationalVa FV 8.75 -3.4 -3.4 +1.8/D IntlCptlApprec FG 21.17 +1.1 +.5 +8.6/A IntlDiscv FG 45.13 -.6 -1.2 +5.2/D IntlEnhIdx FV 10.04 -2.1 -1.0 +5.7/A IntlGr FG 16.13 +.4 -.1 +5.8/C IntlGr FG 13.62 +.4 -.5 +5.5/C IntlIdxInstl FB 42.57 -2.1 -1.3 +4.4/B IntlIdxInstlPrm FB 42.57 -2.1 -1.3 +4.4/B IntlIdxInv FB 42.56 -2.1 -1.4 +4.3/B IntlIdxPremium FB 42.57 -2.1 -1.3 +4.4/B IntlRlEstt GR 11.79 -.8 +1.2 +6.2/A IntlSmCp FQ 29.98 -.6 +.3 +11.1/A IntlSmCp FR 18.35 -1.7 +2.1 +9.3/C IntlSmCpOpps FR 19.69 -1.7 +1.8 +10.2/B IntlVal FV 10.37 -3.4 -3.0 +2.1/D IntrmGovtInc GI 10.25 +.6 -.7 +.3/C IntrmMuniInc MI 10.24 +1.0 -.3 +2.2/C IntrmTrBdIdPrm GI 10.39 +1.0 -1.7 +.5/B InvmGradeBd CI 10.96 +.5 -1.5 +2.0/A InvmGradeBd CI 7.71 +.4 -1.8 +1.5/B Japan JS 15.67 -.3 +1.4 +9.3/C JapanSmlrCo JS 19.08 -.3 +.6 +14.8/B LTTrsBdIdxPrm GL 12.65 +1.9 -3.6 +1.9/C LargeCapStock LB 33.58 +1.7 +.4 +8.7/C LatinAmerica LS 22.30 -14.8 -8.9 +2.4/D LgCpCorEnhIdx LB 15.11 +2.8 +3.1 +10.3/B LgCpGrEnhIdx LG 19.86 +3.8 +4.9 +12.3/C LgCpValEnhIdx LV 13.08 +.9 -.9 +8.2/B LimitedTermGov GS 9.78 +.5 -.4 +.1/C LowPrStk MV 54.69 -.7 +.3 +7.6/B LowPrStkK MV 54.66 -.7 +.3 +7.7/B LtdTrmMuniInc MS 10.44 +.6 ... +1.0/B LvrgdCoStk MB 34.87 +4.8 +4.2 +6.0/D LvrgdCoStkK MB 34.96 +4.8 +4.3 +6.1/D MAMunicipalInc MT 11.98 +1.2 -.8 +2.5/A Magellan LG 104.84 +2.7 +5.1 +11.5/C MagellanK LG 104.69 +2.7 +5.1 +11.6/C MegaCapStock LB 17.41 +1.5 -.1 +8.5/D MichiganMuniInc SL 11.99 +1.1 -.8 +2.6/A MidCapIdxIns MB 21.32 +2.3 +1.6 +8.5/B MidCapIdxPrm MB 21.32 +2.3 +1.6 +8.5/B MidCapStock MG 39.28 +2.3 +2.8 +8.8/C MidCapStockK MG 39.30 +2.3 +2.8 +9.0/C MidCapValue MV 24.40 +.9 -4.0 +4.6/E MidCpEnhIdx MB 15.68 +2.0 +.2 +7.8/B MinnesotaMnInc SM 11.42 +1.0 -.8 +2.2/B MortgageSecs CI 10.93 +.6 -1.1 +1.1/D MrylndMuniInc SL 11.15 +1.0 -1.1 +2.5/B MuniInc ML 12.79 +1.4 -.7 +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/C NasdCmpIdx LG 97.99 +5.5 +8.1 +14.8/A NewMillennium LB 41.00 +1.7 +3.0 +9.9/B NewMktsInc EB 15.25 -1.4 -4.3 +5.3/A Nordic MQ 51.44 +2.9 -3.5 +6.2/B OTCPortfolio LG 12.17 +6.6 +10.8 +17.7/A OTCPortfolioK LG 12.34 +6.7 +10.9 +17.9/A OhioMunilInc MO 11.92 +1.2 -1.0 +2.9/A Overseas FG 50.30 -.7 -.8 +6.7/B OverseasK FG 50.20 -.7 -.8 +6.8/B PacicBasin DP 35.44 +2.7 -.1 +11.1/A PennsylvnMnInc MP 10.97 +1.1 -.5 +2.6/B Puritan MA 23.93 +2.4 +2.6 +7.9/A PuritanK MA 23.92 +2.4 +2.6 +8.0/A RealEstInv SR 40.83 +3.4 -2.2 +5.7/A RealEstateEq SR 12.50 +3.4 -2.3 +4.0/C RlEstateIdxPrm SR 15.14 +4.0 -2.3 +4.5/B RlEsttInc SR 10.91 +1.6 ... +5.3/B RlEsttInc SR 11.87 +1.9 -.9 +5.4/A SCGrth SG 27.98 +6.5 +13.1 +15.5/A SCValue SV 20.46 +2.2 +.7 +10.0/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/E SmCapIdxIns SB 21.74 +6.1 +7.0 +11.2/B SmCapIdxInv SB 21.70 +6.1 +6.9 +11.0/B SmCpDiscv SB 12.88 +3.9 +2.9 +6.7/E SmCpDiscv SB 30.57 +3.2 +2.2 +6.9/D SmCpEnhIdx SB 14.46 +6.4 +6.0 +8.8/C SmCpOpps SB 15.13 +6.1 +7.8 +9.2/C SmallCapStock SB 20.15 +3.0 +2.8 +7.9/D StkSelorAllCp LG 45.94 +3.1 +4.6 +10.8/D StkSelorSmCp SB 28.43 +6.0 +7.4 +9.0/C StkSlrLgCpVal LV 20.32 +.9 -1.9 +6.0/D StratDivInc AL 14.98 +1.8 -1.2 +6.7/B StratRlRet XY 8.98 +1.1 +1.1 +1.9/E TaxFreeBond ML 11.33 +1.2 -.8 +3.1/B TelecomandUtls SU 25.18 -.4 -.7 +6.0/C TotalBond CI 10.38 +.4 -1.4 +2.1/A TotalEmMkts EM 12.96 -2.9 -4.4 +7.2/B Trend LG 105.08 +4.5 +8.0 +13.7/B TtlIntlEq FG 9.14 -1.3 -1.8 +5.6/C TtlMktIdxF LB 78.06 +2.8 +2.6 +10.7/A TtlMktIdxInsPrm LB 78.03 +2.8 +2.6 +10.7/A TtlMktIdxInstl LB 78.04 +2.8 +2.6 +10.7/A TtlMktIdxInv LB 78.05 +2.8 +2.5 +10.6/A TtlMktIdxPrm LB 78.05 +2.8 +2.6 +10.7/A USBdIdxF CI 11.27 +.7 -1.7 +1.3/C USBdIdxIns CI 11.27 +.7 -1.7 +1.3/C USBdIdxInsPrm CI 11.27 +.7 -1.7 +1.3/C USBdIdxInv CI 11.27 +.6 -1.7 +1.2/D USBdIdxPrm CI 11.27 +.7 -1.7 +1.3/C ValDiscv LV 28.12 -.3 -2.8 +5.9/D ValDiscvK LV 28.14 -.3 -2.8 +6.1/D Value MV 11.87 +1.1 -2.0 +5.2/D ValueK MV 11.88 +1.1 -2.0 +5.3/D ValueStrategies LV 41.11 +1.9 -2.3 +5.6/E Worldwide WS 27.99 +2.8 +6.0 +9.5/AFidelity AdvisorAssetMgr60%A m MA 12.63 +1.2 +.8 +5.8/B AssetMgr70%A m MA 22.66 +1.3 +1.2 +6.5/B AssetMgr70%C m MA 22.52 +1.2 +.9 +5.7/C AssetMgr70%I MA 22.71 +1.3 +1.3 +6.8/A AssetMgr70%M m MA 22.65 +1.3 +1.1 +6.2/B BalancedA m MA 21.25 +2.0 +2.1 +7.0/A BalancedC m MA 21.09 +1.9 +1.8 +6.2/B BalancedI MA 21.67 +2.1 +2.3 +7.3/A BalancedM m MA 21.49 +2.0 +2.1 +6.8/A BiotechnologyA m SH 27.08 +6.9 +7.8 -1.3/D BiotechnologyI SH 28.64 +6.9 +8.0 -1.1/D BiotechnologyM m SH 25.65 +6.8 +7.7 -1.7/E CAMuniIncI MC 12.75 +1.3 -.7 +2.6/D CapitalDevA m LB 16.04 +1.6 +.3 +8.4/D CapitalDevO LB 16.60 +1.7 +.4 +8.7/C ConsumerDscrtA m CD 26.99 +1.7 +6.8 +10.8/A ConsumerStplsA m CC 75.42 -1.9 -12.4 +.5/E ConsumerStplsC m CC 73.34 -2.0 -12.6 -.3/E ConsumerStplsI CC 76.00 -1.9 -12.2 +.8/D ConsumerStplsM m CC 74.69 -1.9 -12.5 +.2/E CorporateBondI TW 11.21 +.3 -2.6 +2.6/C DiverIntlA m FG 23.28 -.3 -1.6 +4.1/E DiverIntlC m FG 22.28 -.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 26.21 +3.2 +5.9 +10.6/A DiversiedStkO LB 26.94 +3.3 +6.1 +11.0/A DividendGrowthA m LB 17.07 +.1 -2.2 +6.5/E DividendGrowthC m LB 16.14 +.1 -2.5 +5.7/E DividendGrowthI LB 18.00 +.1 -2.1 +6.7/E DividendGrowthM m LB 16.98 +.1 -2.3 +6.2/E EmMktsIncA m EB 13.41 -1.5 -4.4 +4.9/A EmMktsIncC m EB 13.52 -1.5 -4.7 +4.1/B EmMktsIncI EB 13.15 -1.5 -4.3 +5.2/A EmMktsIncM m EB 13.36 -1.5 -4.3 +4.9/A EmergingAsiaA m PJ 40.78 +2.1 -.8 +8.0/B EmergingAsiaC m PJ 37.00 +2.0 -1.1 +7.2/C EmergingAsiaI PJ 42.04 +2.1 -.6 +8.4/A EmergingMktsA m EM 29.23 -1.7 -3.1 +8.6/A EmergingMktsC m EM 27.77 -1.8 -3.4 +7.8/A EmergingMktsI EM 29.39 -1.7 -3.0 +9.0/A EmergingMktsM m EM 28.99 -1.7 -3.2 +8.3/A EnergyA m EE 37.10 +2.3 +7.8 +2.3/A EnergyC m EE 34.05 +2.2 +7.4 +1.6/A EnergyI EE 39.11 +2.3 +7.9 +2.6/A EnergyM m EE 37.94 +2.2 +7.6 +2.0/A EquityGrowthA m LG 11.90 +4.4 +9.0 +14.3/A EquityGrowthC m LG 10.17 +4.4 +8.7 +13.4/B EquityGrowthI LG 13.03 +4.4 +9.1 +14.6/A EquityGrowthM m LG 11.69 +4.4 +8.9 +14.0/A EquityIncomeA m LV 31.15 +.1 -3.3 +5.9/D EquityIncomeC m LV 31.35 ... -3.6 +5.1/E EquityIncomeI LV 32.57 +.1 -3.2 +6.2/D EquityIncomeM m LV 31.84 ... -3.4 +5.6/E EquityValueA m LV 18.41 -.3 -3.0 +5.5/E FinancialSvcsA m SF 21.52 ... -1.6 +9.9/B FinancialSvcsC m SF 20.14 ... -1.9 +9.1/C FinancialSvcsM m SF 21.29 ... -1.7 +9.6/C FltngRtHiIncA m BL 9.64 +.1 +1.6 +3.4/C FltngRtHiIncC m BL 9.63 ... +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 11.65 +.5 -.2 +3.9/C Freedom2005I TA 11.73 +.6 -.1 +4.1/B Freedom2010A m TA 12.10 +.6 ... +4.5/A Freedom2010M m TA 12.05 +.5 -.2 +4.2/B Freedom2015A m TD 12.20 +.7 ... +5.2/A Freedom2015C m TD 12.09 +.6 -.3 +4.4/C Freedom2015I TD 12.30 +.7 +.2 +5.4/A Freedom2015M m TD 12.17 +.6 -.1 +4.9/B Freedom2020A m TE 13.33 +.7 +.2 +5.6/A Freedom2020C m TE 13.22 +.6 -.2 +4.8/C Freedom2020I TE 13.43 +.7 +.3 +5.8/A Freedom2020M m TE 13.33 +.7 +.1 +5.3/A Freedom2025A m TG 13.38 +.8 +.3 +5.9/B Freedom2025C m TG 13.18 +.7 ... +5.1/D Freedom2025I TG 13.49 +.7 +.4 +6.2/A Freedom2025M m TG 13.40 +.7 +.2 +5.7/B Freedom2030A m TH 14.52 +.9 +.6 +6.8/A Freedom2030C m TH 14.27 +.8 +.2 +6.0/C Freedom2030I TH 14.60 +.9 +.6 +7.1/A Freedom2030M m TH 14.45 +.8 +.4 +6.6/B Freedom2035A m TI 14.22 +1.0 +.8 +7.6/A Freedom2035C m TI 13.83 +.8 +.5 +6.8/C Freedom2035I TI 14.33 +1.0 +1.0 +7.8/A Freedom2035M m TI 14.09 +1.0 +.7 +7.3/B Freedom2040A m TJ 15.23 +1.0 +.9 +7.6/B Freedom2040C m TJ 14.84 +.9 +.5 +6.8/C Freedom2040I TJ 15.33 +1.0 +1.0 +7.9/A Freedom2040M m TJ 15.15 +.9 +.7 +7.4/B Freedom2045A m TK 11.88 +1.0 +.9 +7.6/C Freedom2045I TK 11.96 +1.0 +1.0 +7.9/B Freedom2045M m TK 11.78 +.9 +.8 +7.4/C Freedom2050A m TN 11.85 +1.0 +.8 +7.6/B Freedom2050I TN 11.93 +1.0 +.9 +7.9/B Freedom2050M m TN 11.78 +.9 +.7 +7.4/C Freedom2055A m TL 13.06 +.9 +.8 +7.6/C Freedom2055I TL 13.12 +1.0 +.9 +7.9/B FreedomIncomeA m RI 10.86 +.5 -.4 +3.1/C FreedomIncomeI RI 10.90 +.5 -.2 +3.4/B GlblCapApprecI SW 19.58 +1.5 +1.7 +8.5/C GlobalCmdtyStkI SN 13.75 +2.2 +4.3 +4.7/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 28.15 +1.4 -.8 +8.0/D Growth&IncomeC m LB 26.38 +1.3 -1.1 +7.1/E Growth&IncomeM m LB 28.15 +1.4 -.9 +7.7/D GrowthOppsA m LG 71.45 +5.4 +10.4 +13.7/B GrowthOppsC m LG 62.54 +5.4 +10.0 +12.9/B GrowthOppsI LG 76.50 +5.4 +10.5 +14.1/A GrowthOppsM m LG 70.98 +5.4 +10.3 +13.5/B HealthCareA m SH 47.95 +4.5 +12.4 +4.8/B HealthCareC m SH 38.51 +4.5 +12.1 +4.0/B HealthCareI SH 52.04 +4.6 +12.6 +5.0/B HealthCareM m SH 44.87 +4.5 +12.3 +4.5/B HighIncAdvtgA m HY 11.27 +1.5 +.8 +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 7.68 -.1 -.8 +3.5/C HighIncomeC m HY 7.66 -.2 -1.0 +2.7/E HighIncomeI HY 7.69 -.1 -.7 +3.7/C HighIncomeM m HY 7.67 ... -.7 +3.5/C IndustrialsA m ID 41.41 +3.0 -1.2 +9.5/C IndustrialsC m ID 37.05 +3.0 -1.5 +8.7/D IndustrialsI ID 43.55 +3.1 -1.1 +9.8/C IndustrialsM m ID 40.48 +3.0 -1.3 +9.3/D IntermMuniIncA m MI 10.24 +.9 -.6 +1.8/D IntermMuniIncI MI 10.25 +.9 -.5 +2.0/C IntlCapitalAppA m FG 19.83 +1.1 +.4 +8.2/A IntlCapitalAppC m FG 17.49 +1.0 +.1 +7.4/B IntlCapitalAppM m FG 19.34 +1.0 +.3 +7.9/A IntlDiscvA m FG 44.82 -.6 -1.3 +4.8/D IntlDiscvI FG 45.01 -.6 -1.2 +5.1/D IntlGrA m FG 13.52 +.3 -.7 +5.2/D IntlGrC m FG 13.27 +.2 -1.0 +4.4/E IntlGrI FG 13.59 +.4 -.5 +5.5/C IntlSmCapOppsI FR 19.66 -1.7 +1.8 +10.2/B IntlSmallCapA m FQ 29.44 -.6 +.1 +10.8/A IntlSmallCapI FQ 30.17 -.6 +.3 +11.1/A InvestmentGrBdA m CI 7.71 +.4 -1.8 +1.3/C InvestmentGrBdI CI 7.72 +.4 -1.8 +1.5/B LargeCapA m LB 33.35 +1.7 +.3 +8.6/D LargeCapC m LB 30.18 +1.6 ... +7.8/D LargeCapI LB 34.90 +1.7 +.4 +8.9/C LargeCapM m LB 33.26 +1.7 +.2 +8.3/D LeveragedCoStkA m MB 44.59 +5.3 +2.8 +5.2/D LeveragedCoStkC m MB 39.81 +5.2 +2.5 +4.4/E LeveragedCoStkI MB 45.60 +5.3 +2.9 +5.5/D LeveragedCoStkM m MB 43.14 +5.3 +2.7 +4.9/D LimitedTermBdA m CS 11.27 +.3 -.7 +.8/C LimitedTermBdC m CS 11.25 +.4 -.9 .../E LimitedTermBdI CS 11.30 +.4 -.6 +1.0/C LimitedTermBdM m CS 11.28 +.4 -.6 +.8/C LtdTermMuniIncA m MS 10.46 +.6 -.2 +.7/C LtdTermMuniIncI MS 10.45 +.6 ... +1.0/B MaterialsA m SN 83.26 +3.9 -3.3 +6.1/A MaterialsC m SN 80.24 +3.8 -3.6 +5.3/A MaterialsI SN 83.51 +3.9 -3.2 +6.4/A MegaCapStockA m LB 17.24 +1.5 -.2 +8.2/D MegaCapStockI LB 17.42 +1.5 -.1 +8.5/D MidCapIIA m MB 21.05 +1.7 +2.4 +8.4/B MidCapIIC m MB 18.71 +1.7 +2.2 +7.6/B MidCapIII MB 21.73 +1.8 +2.6 +8.7/B MidCapIIM m MB 20.51 +1.7 +2.3 +8.1/B MidCapValueA m MV 24.04 +.9 -4.2 +4.3/E MortgageSecI CI 10.89 +.6 -1.2 +1.1/D NewInsA m LG 32.81 +3.0 +6.9 +12.5/B NewInsC m LG 28.72 +2.9 +6.6 +11.7/C NewInsI LG 33.55 +3.0 +7.0 +12.8/B NewInsM m LG 31.72 +3.0 +6.8 +12.2/C NewInsZ LG 33.59 +3.0 +7.0 +12.9/B OverseasA m FG 24.60 -.7 -1.0 +4.3/E OverseasI FG 25.13 -.6 -.9 +4.6/D OverseasM m FG 25.27 -.7 -1.1 +4.0/E RealEstateA m SR 21.18 +3.3 -2.8 +3.4/D RealEstateI SR 21.38 +3.3 -2.7 +3.7/D RealEstateM m SR 21.15 +3.3 -2.9 +3.1/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 26.87 +6.5 +13.0 +15.2/A SCGrthC m SG 24.08 +6.5 +12.7 +14.3/A SCGrthI SG 28.05 +6.5 +13.2 +15.5/A SCGrthM m SG 26.04 +6.5 +12.9 +14.9/A SCValueA m SV 20.09 +2.2 +.6 +9.7/B SCValueI SV 20.46 +2.1 +.7 +10.0/B SCValueM m SV 19.61 +2.1 +.5 +9.4/C SeriesGrOpps LG 14.13 +5.4 +10.9 +14.6/A SeriesSmallCap SB 12.18 +3.1 +2.3 +5.6/E SmallCapA m SB 26.23 +2.8 +1.6 +5.1/E SmallCapC m SB 19.72 +2.8 +1.3 +4.3/E SmallCapI SB 28.80 +2.9 +1.7 +5.3/E SmallCapM m SB 24.25 +2.8 +1.5 +4.8/E StgInc MU 12.23 -.3 NA NA StgIncA m MU 12.07 ... -.8 +3.5/A StgIncC m MU 12.04 -.1 -1.0 +2.8/C StgIncI MU 12.23 -.1 -.7 +3.8/A StgIncM m MU 12.06 -.1 -.8 +3.5/A StockSelAllCpA m LG 45.95 +3.1 +4.4 +10.4/D StockSelAllCpI LG 45.96 +3.1 +4.5 +10.7/D StockSelAllCpK LG 45.95 +3.1 +4.6 +10.9/D StockSelAllCpM m LG 45.90 +3.0 +4.3 +10.1/D StockSlrMidCp MG 41.76 +3.4 +4.5 +8.7/C StockSlrMidCpA m MG 40.04 +3.4 +4.4 +8.5/D StockSlrMidCpC m MG 36.50 +3.3 +4.1 +7.6/D StockSlrMidCpI MG 41.85 +3.4 +4.5 +8.7/C StockSlrMidCpM m MG 40.25 +3.3 +4.4 +8.2/D StratDiv&IncA m AL 14.88 +1.6 -1.4 +6.4/C StratDiv&IncC m AL 14.81 +1.6 -1.7 +5.6/D StratDiv&IncI AL 14.94 +1.7 -1.3 +6.7/B StratDiv&IncM m AL 14.87 +1.6 -1.5 +6.2/C StrategicRlRetI XY 8.96 +1.1 +1.1 +2.0/D TechnologyA m ST 59.97 +6.3 +12.0 +22.2/B TechnologyC m ST 50.91 +6.2 +11.7 +21.3/B TechnologyM m ST 56.88 +6.2 +11.9 +21.9/B TotalBondA m CI 10.38 +.3 -1.6 +1.8/B TotalBondC m CI 10.39 +.3 -1.8 +1.1/D TotalBondI CI 10.36 +.3 -1.5 +2.1/A TotalBondM m CI 10.37 +.4 -1.5 +1.8/B UtilitiesA m SU 30.51 +1.4 +5.1 +8.6/A UtilitiesC m SU 29.83 +1.3 +4.7 +7.8/A ValueA m MV 24.96 +1.0 -2.3 +4.7/E ValueStratsA m LV 35.31 +1.9 -2.4 +5.3/E ValueStratsI LV 38.60 +1.9 -2.3 +5.5/E ValueStratsK LV 41.08 +1.9 -2.2 +5.7/D ValueStratsM m LV 37.12 +1.8 -2.5 +5.1/EFidelity SelectAdvisorGoldA m SP 18.75 ... -7.4 +4.6/B AdvisorGoldC m SP 17.54 ... -7.6 +3.9/C AdvisorGoldI SP 19.25 +.1 -7.3 +5.0/B AirTransp ID 78.33 +3.4 -1.6 +12.4/B Banking SF 33.24 +1.5 +1.6 +12.8/B Biotechnology SH 228.44 +7.6 +8.6 -.6/D Brkrg&InvmtMgmt SF 79.42 +1.1 +2.1 +8.1/D Chemicals SN 162.27 +4.4 -3.0 +11.1/A CommsEquip ST 36.93 -.1 +9.2 +8.6/E Computers ST 93.74 +4.0 +5.8 +12.4/E Const&Hsg MG 58.77 +4.1 -4.8 +8.8/C ConsumerDiscret CD 43.59 +1.7 +6.9 +11.4/A ConsumerFinance SF 15.56 +2.6 +.3 +9.1/C ConsumerStaples CC 76.15 -1.9 -12.2 +.8/D Defense&Aero ID 175.39 +2.9 +8.2 +18.2/A Energy EE 48.29 +2.4 +8.1 +2.8/A EnergyService EE 46.78 -1.3 +3.2 -3.8/D Envir&AltEngy ID 24.58 +1.8 -4.6 +9.9/C FinancialSvcs SF 109.74 ... -1.5 +10.2/B Gold SP 19.25 ... -7.3 +4.9/B HealthCare SH 242.93 +4.6 +12.6 +4.9/B HealthCareSvcs SH 89.55 +.6 +5.3 +8.1/A ITServices ST 59.82 +2.8 +11.6 +17.1/D Industrials ID 34.85 +3.0 -1.1 +9.8/C Insurance SF 66.17 -2.7 -5.1 +10.0/B Leisure CD 159.48 +.1 +1.6 +10.5/A Materials SN 83.68 +3.9 -3.2 +6.4/A MedTech&Devcs SH 48.11 +4.8 +14.5 +15.2/A Multimedia CD 71.50 +2.2 -4.6 +3.0/E NaturalGas EE 24.90 +2.7 +4.5 -6.5/D NaturalRes EE 31.21 +1.9 +3.7 +.5/A Pharmaceuticals SH 18.95 +1.7 +2.7 -4.0/E Retailing CD 14.79 +2.8 +12.0 +18.4/A Semicon ST 11.76 +11.6 +11.5 +22.8/A Swre&ITSvcs ST 18.29 +6.1 +12.6 +22.8/A Technology ST 180.42 +6.2 +11.7 +22.3/A Telecom SC 53.42 -2.4 -8.0 +3.9/A Transportation ID 99.24 +3.9 +.1 +12.1/B Utilities SU 83.42 +1.4 +5.1 +8.9/A Wireless SC 9.83 +.6 -1.9 +7.2/AFiera CapitalSTRONGNtnCcyIns CR 16.57 -.4 -2.1 -.7/D SmMidCapGrInstl MG 21.63 +3.7 +6.4 +7.8/DFirst EagleGlbA m IH 58.87 +.3 -.3 +6.0/A GoldA m SP 15.95 +.2 -5.7 +2.9/D OverseasA m FB 24.31 -1.2 -1.5 +3.9/C USValA m LB 20.30 +1.3 +1.0 +7.3/E USValI LB 20.63 +1.3 +1.2 +7.6/D ofAmericaI MB 36.31 +3.1 -.2 +3.5/E ofAmericaY b MB 36.19 +3.0 -.3 +3.2/EFirst InvestorsEqIncA m LV 10.67 +1.5 -1.4 +7.0/C ForIncA m HY 2.43 -.4 -.7 +3.3/C GlbA m WS 8.51 +1.4 +1.8 +6.7/C GovtA m GI 10.15 +.6 -1.4 -.4/E GrandIncA m LV 23.24 +1.5 -2.1 +4.9/E IntlA m FG 16.17 +.9 -1.3 +6.7/B InvmGradeA m TW 9.27 +.5 -2.4 +1.5/E OppA m MB 41.26 +2.7 -.9 +5.1/D SelGrA m LG 12.60 +3.6 +5.6 +12.0/C SpecSitsA m SV 32.56 +4.0 +1.9 +8.2/D TEIncA m MI 9.23 +1.0 -.5 +1.6/E TENYA m MY 13.89 +1.0 -.7 +1.8/E TEOppsA m ML 16.17 +1.0 -1.0 +1.9/E TtlRetA m MA 19.77 +1.1 -2.1 +3.2/EFirst WesternFI x CI 9.60 +.6 -.8 +2.2/A ShrtDrBd x CS 9.81 +.3 +.2 +1.6/AFirsthandTechOpps ST 11.75 +5.9 +17.7 +21.1/BFort PittCptlTtlRet d LB 26.71 +3.0 +2.4 +11.9/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.4 +.4 -.1/D AdjUSGvtScAdv GS 8.17 +.4 +.5 +.2/C AdjUSGvtScC m GS 8.16 +.3 +.3 -.4/E AlbmTxFrIncA m SL 10.61 +1.3 ... +2.2/B AlbmTxFrIncA m SL 10.89 +1.3 -.1 +1.9/C AlbmTxFrIncAdv SL 10.64 +1.3 ... +2.3/B AlbmTxFrIncC m SL 10.79 +1.2 -.3 +1.6/D BalA m MA 12.10 +1.3 -.7 +5.0/D BalAdv MA 12.13 +1.4 -.6 +5.3/C BalC m MA 11.99 +1.2 -1.1 +4.2/E BalSheetInvmA m MV 39.21 +2.0 -.1 +7.8/B BalSheetInvmAdv MV 40.54 +1.9 ... +8.0/B BalSheetInvmC m MV 37.47 +1.9 -.4 +7.0/C BiotechDiscvA m SH 153.55 +5.1 +2.1 -3.8/E BiotechDiscvAdv SH 157.17 +5.1 +2.2 -3.5/E CAHYMuniA m MC 10.70 +1.7 +.1 +4.1/A CAHYMuniAdv MC 10.73 +1.7 +.2 +4.2/A CAHYMuniC m MC 10.78 +1.6 -.2 +3.5/B CAIntTrTFIncA m MF 11.81 +1.2 -.1 +2.0/C CAIntTrTFIncAdv MF 11.84 +1.2 ... +2.1/C CAIntTrTFIncC m MF 11.86 +1.1 -.4 +1.5/D CATxFrIncA m MC 7.34 +1.5 -.5 +3.1/C CATxFrIncAdv MC 7.33 +1.6 -.4 +3.2/B CATxFrIncC m MC 7.33 +1.5 -.6 +2.6/D ChinaWldA m CH 23.29 +2.3 +7.6 +5.9/C ChinaWldAdv CH 23.46 +2.4 +7.8 +6.2/C ClrdTxFrIncA m SL 11.35 +1.3 +.1 +1.9/C ClrdTxFrIncAdv SL 11.35 +1.3 +.2 +2.0/C ClrdTxFrIncC m SL 11.49 +1.2 -.2 +1.4/E CnctTxFrIncA m SL 10.09 +1.2 +.2 +1.6/D CnsrvAllcA m CA 14.92 +.5 +.9 +3.4 CnsrvAllcC m CA 14.61 +.5 +.6 +2.6 CnsrvAllcR b CA 14.86 +.5 +.8 +3.1 CnvrtSecA m CV 21.20 +4.5 +9.2 +10.0/A CnvrtSecAdv CV 21.21 +4.5 +9.4 +10.3/A CnvrtSecC m CV 20.85 +4.5 +8.9 +9.2/A CorfolioAllcA m XM 20.28 +1.7 +3.5 +8.0 CorfolioAllcC m XM 19.96 +1.7 +3.1 +7.2 DevMktsA m EM 20.81 -2.8 -5.3 +7.9/A DevMktsAdv EM 20.72 -2.8 -5.2 +8.2/A DevMktsC m EM 20.15 -2.8 -5.6 +7.1/B DynaTechA m LG 74.17 +5.5 +13.4 +17.2/A DynaTechAdv LG 76.30 +5.6 +13.5 +17.4/A DynaTechC m LG 62.36 +5.5 +13.1 +16.3/A DynaTechR b LG 72.15 +5.5 +13.3 +16.9/A DynaTechR6 LG 76.97 +5.6 +13.6 +17.6/A EMSmCpA m EM 14.70 -2.0 -2.6 +4.8/D EMSmCpAdv EM 14.88 -2.0 -2.5 +5.1/D EMSmCpC m EM 14.00 -2.1 -3.0 +4.0/D EmergMktDbtOpps EB 11.60 -1.7 -.7 +5.9/A EqIncA m LV 24.99 +1.6 -.1 +8.1/B EqIncC m LV 24.77 +1.5 -.4 +7.4/C FdrIntTrTFIncA m MI 11.93 +1.0 -.3 +1.6/D FdrIntTrTFIncAd MI 11.96 +1.1 -.3 +1.8/D FdrIntTrTFIncC m MI 11.97 +.9 -.6 +1.1/E FdrLtdTrTFIncA m MS 10.28 +.6 +.4 +.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 +1.1 +.4 +1.6/D FloridaTFIncC m SL 10.68 +1.0 +.1 +1.1/E FltngRtDlyAcsA m BL 8.78 +.9 +2.5 +3.5/C FltngRtDlyAcsAd BL 8.78 +.8 +2.6 +3.8/B FltngRtDlyAcsC m BL 8.78 +.8 +2.3 +3.1/D FndngsAlA m AL 14.32 -.3 -1.3 +4.1 FndngsAlAd AL 14.42 -.3 -1.2 +4.3 FndngsAlC m AL 14.06 -.4 -1.7 +3.3 FocedCorEqA m LG 16.87 +3.4 +4.4 +3.8/E FrgnA m FV 7.89 -1.9 -2.2 +3.1/C FrgnAdv FV 7.77 -1.9 -2.3 +3.3/B FrgnC m FV 7.69 -2.0 -2.7 +2.2/D FrgnR b FV 7.72 -2.0 -2.5 +2.8/C FrgnR6 FV 7.76 -2.0 -2.3 +3.5/B FrgnSmlrCoA m FA 19.06 -.4 +.9 +6.6/C GlbBalA1 m IH 3.11 -1.6 -1.4 +2.3/E GlbBalAdv IH 3.12 -1.9 -1.4 +2.6/D GlbBalC m IH 3.08 -1.9 -1.9 +1.5/E GlbBalC1 m IH 3.10 -1.9 -1.8 +1.8/E GlbBdA m IB 11.68 -2.5 -.3 +.9/E GlbBdAdv IB 11.64 -2.4 -.2 +1.1/E GlbBdC m IB 11.71 -2.5 -.5 +.5/E GlbBdR b IB 11.68 -2.5 -.4 +.6/E GlbBdR6 IB 11.64 -2.4 -.2 +1.3/D GlbOppsTrustA m WS 22.25 -2.1 -2.1 +4.6/E GlbSmlrCoA m SW 10.45 -.9 -1.0 +6.3/D GlbSmlrCoAdv SW 10.51 -.8 -.9 +6.6/D GlbTtlRetA m IB 11.74 -3.0 -.8 +1.2/D GlbTtlRetAdv IB 11.76 -3.0 -.7 +1.5/D GlbTtlRetC m IB 11.72 -3.0 -1.0 +.8/E GlbTtlRetR6 IB 11.75 -3.0 -.7 +1.6/D GldPrcMtlsA m SP 14.28 -1.0 -8.9 +1.3/E GldPrcMtlsAdv SP 15.14 -.9 -8.8 +1.6/E GldPrcMtlsC m SP 13.16 -1.1 -9.2 +.6/E Gr,IncA m WS 26.60 -2.1 -2.4 +4.2/E Gr,IncAdv WS 26.65 -2.0 -2.3 +4.5/E Gr,IncC m WS 25.89 -2.1 -2.7 +3.4/E Gr,IncRet b WS 26.35 -2.1 -2.5 +3.9/E GrA m LG 98.98 +2.9 +4.7 +12.0/C GrAdv LG 99.23 +2.9 +4.8 +12.3/C GrAllcA m AL 19.63 +1.2 +1.9 +6.4 GrAllcC m AL 19.04 +1.1 +1.6 +5.7 GrAllcR b AL 19.37 +1.2 +1.8 +6.2 GrC m LG 90.73 +2.8 +4.4 +11.1/C GrOppsA m LG 40.47 +4.9 +11.6 +10.6/D GrOppsAdv LG 43.38 +4.9 +11.7 +10.8/D GrOppsC m LG 34.25 +4.8 +11.2 +9.7/D GrOppsR6 LG 43.84 +4.9 +11.8 +11.0/D GrR b LG 98.52 +2.8 +4.6 +11.7/C GrR6 LG 99.15 +2.9 +4.9 +12.4/C GrR6 WS 26.60 -2.0 -2.3 +4.6/E GrgTxFrIncA m SL 11.66 +1.2 -.2 +1.7/D GrgTxFrIncC m SL 11.83 +1.1 -.5 +1.1/E HYTxFrIncA m HM 9.97 +1.4 +.7 +2.8/E HYTxFrIncAdv HM 10.01 +1.4 +.7 +2.8/E HYTxFrIncC m HM 10.17 +1.3 +.5 +2.2/E HiIncA m HY 1.82 -.6 -1.0 +2.6/E HiIncAdv HY 1.83 -.1 -.9 +3.0/D HiIncC m HY 1.85 -.1 -1.2 +2.3/E HiIncR b HY 1.86 -.1 -1.1 +2.4/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/C IncR6 CA 2.29 +.9 -.8 +4.1/C IndiaGrA m EI 14.61 -3.8 -8.5 +4.9/E IndiaGrAdv EI 15.01 -3.8 -8.4 +5.2/E InsFrgnSmlrCAdv FA 25.28 -.8 +.8 +7.0/B InsGlbEqAdv WS 10.39 -1.4 -1.9 +4.0/E InsIntlEqPrmry FV 21.51 -2.5 -2.2 +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 15.18 +2.4 +4.9 +9.9/A IntlSmCpGrA m FQ 19.61 -.3 -2.6 +6.8/D IntlSmCpGrAdv FQ 19.65 -.3 -2.6 +7.0/D IntlSmCpGrR6 FQ 19.65 -.3 -2.5 +7.2/D KNTxFrTFIncA m SL 10.77 +1.1 +.1 +1.8/C LS2025RtrTrgA m TG 13.02 +.7 +1.0 +3.8 LS2035RtrTrgA m TI 13.80 +.9 +1.3 +4.7 LsnTxFrTFIncA m SL 10.92 +1.5 +.1 +2.0/C LsnTxFrTFIncC m SL 11.09 +1.3 -.3 +1.4/E LwDrTtlRetA m CS 9.66 +.5 +.3 +.9/C LwDrTtlRetAdv CS 9.71 +.6 +.4 +1.2/B LwDrTtlRetC m CS 9.62 +.5 +.1 +.5/D MATFIncA m MT 11.52 +1.4 -.7 +2.6/A MATFIncC m MT 11.66 +1.3 -.9 +2.0/C MichiganTFIncA m SL 11.29 +1.4 -.1 +1.8/C MichiganTFIncC m SL 11.47 +1.3 -.4 +1.3/E MicroCpValA m SV 34.15 +4.1 +.5 +9.5/B MicroCpValAdv SV 34.35 +4.2 +.6 +9.7/B MnstTxFrIncA m SM 12.10 +1.3 -.5 +1.9/D MnstTxFrIncC m SM 12.24 +1.2 -.8 +1.3/E ModAllcA m MA 16.29 +.9 +1.4 +5.0 ModAllcAdv MA 16.32 +.9 +1.6 +5.3 ModAllcC m MA 15.79 +.8 +1.1 +4.2 ModAllcR b MA 16.24 +.9 +1.3 +4.7 MrylndTFIncA m SL 10.79 +1.3 ... +1.8/D MrylndTFIncC m SL 11.01 +1.2 -.3 +1.2/E MsrTxFrIncA m SL 11.41 +1.2 +.1 +1.7/D MsrTxFrIncAdv SL 11.42 +1.2 +.2 +1.8/D MsrTxFrIncC m SL 11.53 +1.1 -.1 +1.1/E MutA m XM 28.00 -.3 -1.2 +4.2/E MutBeaconA m XM 16.11 -1.7 -2.2 +5.2/E MutBeaconC m XM 15.94 -1.7 -2.4 +4.4/E MutBeaconZ XM 16.27 -1.7 -2.0 +5.5/D MutC m XM 27.61 -.4 -1.5 +3.4/E MutEuropeanA m ES 20.36 -2.9 +.1 +1.1/E MutEuropeanC m ES 20.35 -2.9 -.1 +.4/E MutEuropeanR6 ES 20.97 -2.8 +.3 +1.5/D MutEuropeanZ ES 20.98 -2.8 +.2 +1.4/D MutFinclSvcsA m SF 23.57 -2.4 -2.6 +7.4/D MutFinclSvcsC m SF 23.38 -2.5 -2.9 +6.6/D MutFinclSvcsZ SF 23.54 -2.4 -2.5 +7.7/D MutGlbDiscvA m WS 31.50 -1.5 -.9 +3.6/E MutGlbDiscvC m WS 31.04 -1.5 -1.3 +2.8/E MutGlbDiscvR b WS 31.04 -1.5 -1.1 +3.4/E MutGlbDiscvZ WS 32.15 -1.4 -.8 +3.9/E MutIntlA m FV 15.71 -3.6 -1.1 +1.6/D MutQuestA m IH 15.89 -.6 +1.5 +4.5/B MutQuestC m IH 15.57 -.6 +1.2 +3.7/C MutQuestZ IH 16.13 -.6 +1.6 +4.7/B MutR b XM 27.83 -.3 -1.3 +4.0/E MutR6 XM 28.29 -.2 -1.1 +4.6/E MutZ XM 28.30 -.3 -1.2 +4.5/E NCTxFrIncA m SL 11.26 +1.1 -.1 +1.3/E NCTxFrIncAdv SL 11.26 +1.1 -.1 +1.4/E NCTxFrIncC m SL 11.45 +1.0 -.4 +.8/E NJTFIncA m MJ 11.12 +1.1 +.2 +2.1/D NJTFIncAdv MJ 11.13 +1.2 +.2 +2.2/D NJTFIncC m MJ 11.27 +1.0 -.1 +1.5/E NYIntTFIncA m MN 11.34 +1.1 -.5 +1.6/C NYIntTFIncC m MN 11.38 +1.0 -.8 +1.1/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 28.46 +1.8 +5.5 -.2/D NatrlResAdv SN 30.33 +1.8 +5.6 .../D NatrlResC m SN 27.63 +1.7 +5.2 -.9/D OhioTxFrIncA m MO 12.49 +1.4 -.3 +2.6/A OhioTxFrIncAdv MO 12.50 +1.3 -.2 +2.8/A OhioTxFrIncC m MO 12.66 +1.3 -.6 +2.1/C OregonTxFrIncA m SL 11.38 +1.2 -.2 +2.2/B OregonTxFrIncAd SL 11.40 +1.3 -.2 +2.3/B OregonTxFrIncC m SL 11.56 +1.1 -.5 +1.6/D PETxFrIncA m MP 9.78 +1.1 +.3 +1.9/E PETxFrIncAdv MP 9.80 +1.2 +.3 +2.0/D PETxFrIncC m MP 9.91 +1.1 ... +1.3/E RisingDivsA m LB 60.96 +2.0 -.1 +9.2/C RisingDivsAdv LB 60.92 +2.1 ... +9.5/C RisingDivsC m LB 59.82 +2.0 -.4 +8.4/D RisingDivsR b LB 60.76 +2.0 -.2 +8.9/C RisingDivsR6 LB 60.93 +2.1 +.1 +9.7/C RlEsttSecA m SR 20.29 +3.3 -3.4 +3.6/D RlEsttSecC m SR 19.39 +3.3 -3.7 +2.9/E RlRetA m IP 10.08 +.8 +1.0 +.9 SmCpGrA m SG 24.67 +7.2 +12.1 +10.1/D SmCpGrAdv SG 26.40 +7.3 +12.2 +10.4/D SmCpGrC m SG 20.80 +7.2 +11.8 +9.3/D SmCpGrR6 SG 26.69 +7.3 +12.3 +10.6/C SmCpValA m SV 57.18 +4.2 +2.4 +10.3/B SmCpValAdv SV 59.95 +4.2 +2.5 +10.6/B SmCpValC m SV 50.66 +4.1 +2.1 +9.5/C SmCpValR b SV 56.57 +4.2 +2.3 +10.0/B SmMidCpGrA m MG 37.44 +3.8 +6.0 +6.8/E SmMidCpGrAdv MG 40.83 +3.8 +6.1 +7.0/E SmMidCpGrC m MG 26.80 +3.7 +5.7 +5.9/E SmMidCpGrR b MG 34.40 +3.8 +5.9 +6.5/E StratIncA x MU 9.58 ... -1.1 +1.6/E StratIncAdv x MU 9.59 +.1 -1.0 +1.8/D StratIncC x MU 9.58 +.1 -1.3 +1.2/E StratIncR x MU 9.54 ... -1.2 +1.3/E TnsMnBdA m SL 10.79 +1.2 -.2 +1.7/D TtlRetA m CI 9.48 +.8 -1.8 +.7/E TtlRetAdv CI 9.53 +.7 -1.7 +.9/D TtlRetC m CI 9.41 +.6 -2.0 +.2/E TtlRetR6 CI 9.54 +.8 -1.6 +1.0/D USGovtSecA x GI 5.92 +.4 -1.0 +.1/D USGovtSecAdv x GI 5.94 +.4 -1.0 +.2/C USGovtSecC x GI 5.88 +.4 -1.3 -.4/E USGovtSecR6 x GI 5.94 +.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 10.91 +1.1 +.2 +1.7/D VirginiaTFIncC m SL 11.09 +1.0 -.1 +1.2/E WldA m WS 16.72 -.8 -1.2 +4.1/E WldAdv WS 16.69 -.8 -1.1 +4.4/E WldC m WS 15.88 -.8 -1.5 +3.3/EFrost FundsGrEqInstl LG 14.00 +4.2 +10.8 +13.9/A LowDurBdInstl CS 10.16 +.4 +.4 +1.2/B MuniBdInstl MI 10.18 +.7 -.1 +1.4/E TtlRetBdInstl CS 10.31 +.7 +.4 +2.7/A TtlRetBdInvs b CS 10.30 +.7 +.3 +2.4/A ValEqInstl LV 9.02 +.8 -.5 +7.8/BFundXCnsrvUpgrader TV 39.62 +2.4 +3.6 +6.1 FlexInc MU 28.17 +.2 -.9 +2.7 Upgrader XM 63.26 +4.0 +6.0 +7.2GERSPInc CI 11.22 +.6 -1.7 +1.6/B RSPUSEq LB 53.76 +2.3 +2.5 +9.0/CGMOAsstAllcBdIII MU 22.20 +.5 -.2 ... AsstAllcBdVI MU 22.28 +.5 -.1 +.1 CorPlusBdIV CI 21.18 +.8 -.6 +1.6 EmCtyDbtIII m EB 27.98 -1.1 -3.6 +6.1 EmCtyDbtIV m EB 27.94 -1.1 -3.6 +6.1 EmMktsII m EM 33.79 -2.2 -3.4 +6.1 EmMktsIII m EM 33.89 -2.2 -3.4 +6.1 EmMktsIV m EM 33.56 -2.2 -3.4 +6.2 EmMktsV m EM 33.48 -2.2 -3.3 +6.2 EmMktsVI m EM 33.57 -2.1 -3.3 +6.3 ForeignSmCoIII m FQ 12.55 +2.0 -1.3 +6.2/E IntlEqIII FV 23.26 -1.8 -2.9 +2.4/D IntlEqIV FV 23.22 -1.8 -2.9 +2.5/D IntlLgMdCpEqIII FV 25.05 -2.3 -3.7 +1.9/D QualIII LB 24.97 +2.2 +2.2 +12.9/A QualIV LB 25.01 +2.2 +2.2 +13.0/A QualV LB 25.02 +2.2 +2.2 +13.0/A QualVI LB 24.98 +2.2 +2.2 +13.0/A TxMgdIntlEqsIII FV 16.45 -2.2 -3.1 +2.4/D USEqIII LB 15.52 +2.6 +.8 +10.0/B USEqVI LB 15.42 +2.7 +.9 +10.1/B USTrs GS 24.98 +.2 +.7 +.6/AGabelliABCAAA d NE 10.41 +.3 +.3 +2.0/B ABCAdv m NE 10.28 +.3 +.1 +1.8/C AsstAAA m LB 58.40 +1.0 -1.0 +6.8/E EqIncAAA m LB 22.43 -.1 -2.5 +4.7/E GoldAAA m SP 12.70 ... -7.8 +5.1/B SmCpGrAAA m SB 57.56 +2.7 -.8 +8.9/C SmCpGrI d SB 58.93 +2.7 -.7 +9.2/C UtlsA m SU 8.79 ... -1.7 +5.1/C UtlsAAA m SU 8.65 ... -1.7 +5.1/C UtlsC m SU 6.05 ... -1.7 +4.4/C Val25A m MB 15.06 +.5 -2.7 +2.2/EGamcoGlbGrAAA m WS 36.10 +3.6 +8.0 +10.1/A GlbTeleCommsAAA m SC 20.10 -3.8 -7.7 -.3/E GrAAA m LG 62.33 +5.0 +9.9 +13.8/BGatewayA m XR 33.23 +1.5 -.4 +4.6/BGeorge PutnamBalA m MA 20.05 +1.8 +.8 +6.3/B BalM m MA 19.78 +1.7 +.6 +5.7/C BalY MA 20.12 +1.8 +.9 +6.5/AGerstein FisherMltFctrGlRlEsSc d GR 11.11 +2.2 -.2 +5.5/A MltFctrGrEq d LG 23.32 +3.8 +8.2 +11.4/C MltFctrIntlGrEq d FG 16.01 -.6 +.3 +5.8/CGlenmedeCorFI CI 10.70 +.8 -1.6 +.9/D MuniInterm MI 10.84 +.8 -.3 +1.6/E QuIntlEq FB 15.22 -2.3 -1.1 +3.4/D SmCpEqAdv SB 31.04 +5.0 +3.1 +9.1/C StratEq LB 24.59 +.7 +1.2 +12.1/AGoldman SachsBalStratA m TV 11.40 -.1 -1.1 +3.8 CorFIA m CI 10.19 +.7 -1.7 +1.1 CorFIInstl CI 10.23 +.7 -1.5 +1.4 CptlGrA m LG 30.30 +2.3 +5.6 +11.4/C CptlGrC m LG 22.45 +2.2 +5.3 +10.5/D CptlGrInstl LG 33.34 +2.3 +5.7 +11.8/C DynMuniIncA m MI 15.75 +1.3 +1.7 +3.5/A DynMuniIncInstl MI 15.75 +1.3 +1.9 +3.9/A EMEqA m EM 20.86 -2.4 -5.3 +7.9/A EMEqInstl EM 22.33 -2.4 -5.2 +8.3/A EnhIncInstl UB 9.41 +.3 +.6 +1.2 EqGrStratA m WS 19.07 +.7 +1.2 +9.0 EqGrStratC m WS 18.18 +.7 +.9 +8.2 EqIncA m LV 36.34 +.3 -2.2 +4.5/E GlbIncA m IB 12.09 +.1 -.9 +1.5 GlbIncInstl IB 12.07 +.1 -.8 +1.9 GovtIncA m GI 14.36 +.6 -1.1 +.4 GrIncStratA m TV 13.71 +.1 -.5 +5.4 GrIncStratC m TV 13.38 ... -.8 +4.6 GrOppsA m MG 21.81 +1.9 +3.4 +7.1/E GrOppsC m MG 15.03 +1.8 +3.1 +6.3/E GrOppsInstl MG 25.85 +1.9 +3.6 +7.5/D GrStratA m IH 15.79 +.2 -.3 +6.9 GrStratC m IH 15.73 +.1 -.5 +6.1 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2 HYMuniA m HM 9.70 +1.7 +3.2 +6.0/A HYMuniInstl d HM 9.70 +1.7 +3.3 +6.3/A HighYieldA m HY 6.32 -.2 -1.1 +2.7 HighYieldInstl d HY 6.33 -.3 -1.1 +3.0 IncBldrA m CA 22.15 +.1 -1.3 +2.8 IntlEqESGInstl FB 20.35 -2.5 -1.3 +3.7/C IntlEqInsA m FB 13.27 -.7 +.2 +8.0/A IntlEqInsIns FB 13.64 -.7 +.3 +8.5/A LgCpGrInsA m LG 31.81 +3.8 +6.2 +13.5/B LgCpGrInsC m LG 28.55 +3.7 +5.9 +12.7/B LgCpGrInsIns LG 32.90 +3.8 +6.4 +14.0/A LgCpValA m LV 15.24 +.3 -2.6 +3.2/E LgCpValInsA m LV 21.97 +1.5 +.4 +9.7/A LgCpValInsInstl LV 21.96 +1.6 +.5 +10.2/A MidCpValA m MV 35.39 +1.9 +.5 +3.4/E MidCpValInstl MV 35.77 +1.9 +.7 +3.8/E RlEsttSecInstl SR 15.46 +3.1 -2.8 +3.6/D ShrtDurGovtA m GS 9.78 +.4 +.2 +.2 ShrtDurGovtIns GS 9.75 +.4 +.3 +.6 ShrtDurTxFrIns MS 10.50 +.6 +.9 +1.3/A SmCpEqInsIns SB 28.45 +6.7 +9.3 +12.0/A SmCpValA m SB 57.83 +4.3 +2.8 +9.7/C SmCpValInstl SB 62.51 +4.4 +2.9 +10.1/B TechOppsA m ST 25.86 +5.6 +13.4 +19.4/C TechOppsC m ST 21.41 +5.5 +13.1 +18.5/C USEqInsightsA m LB 48.37 +2.7 +3.7 +11.1/A USEqInsightsIns LB 49.90 +2.7 +3.9 +11.5/A USTxMgdEqA m LB 23.31 +3.3 +4.2 +10.0/BGoodHavenGoodHaven d MV 24.10 +1.3 -.4 +1.0/EGovernment StreetEq LG 76.37 +2.5 +1.6 +8.2/EGreen CenturyBal d MA 26.43 +1.0 +.5 +4.0/E Eq d LG 41.68 +2.5 +2.1 +10.2/DGreenspringGreenspring d MA 24.72 +3.2 +1.6 +7.3/AGuggenheimHYA m HY 11.05 -.1 -1.0 +4.8/A InvmGradeBdA m CI 18.47 +.6 +.1 +3.6/A LgCpValA m LV 45.74 +.8 -1.2 +8.7/A MidCpValA m SV 35.56 +3.3 +3.4 +11.1/A MidCpValC m SV 25.65 +3.2 +3.1 +10.2/B StylPlsLgCrA m LB 22.93 +2.0 +1.0 +10.7/A StylPlsMdGrA m MG 46.35 +3.5 +3.8 +9.3/C WldEqIncA m WS 15.36 +1.0 +.2 +6.5/CGuideMarkCorFISvc b CI 9.12 +.6 -1.9 +.7 EmMktsSvc b EM 16.27 -2.7 -1.4 +8.6/A LgCpCorSvc b LG 18.09 +3.3 +3.5 +8.9/E SmMidCpCorSvc b SB 15.78 +5.4 +6.1 +8.2/D WldexUSSvc b FB 9.60 -.7 +1.1 +3.9/CGuideStone FundsAggresivAllcInv WS 12.53 +1.1 +2.4 +8.3 BalAllcInv CA 12.20 +.7 +.3 +4.2 CnsrvAllcInv XY 11.51 +.6 +.3 +2.8 EqIdxInstl LB 30.24 +3.1 +2.8 +11.3 EqIdxInv LB 30.23 +3.0 +2.6 +11.0 ExtnddDrBdIns CL 17.06 +.4 -3.8 +3.1 ExtnddDrBdInv CL 17.07 +.4 -3.9 +2.8 GrAllcInv AL 12.60 +1.0 +1.4 +6.0 GrEqInstl LG 27.60 +4.3 +9.6 +13.4 GrEqInv LG 27.50 +4.3 +9.5 +13.1 IntlEqInstl FB 15.67 -2.0 -.3 +6.4 IntlEqInv FB 15.68 -2.0 -.4 +6.1 LowDurBdInstl CS 13.28 +.3 +.3 +1.1 LowDurBdInv CS 13.28 +.3 +.2 +.8 MediumDurBdIns CI 14.38 +.4 -1.6 +1.5 MediumDurBdInv CI 14.38 +.4 -1.8 +1.2 SmCpEqInstl SB 19.56 +6.2 +6.5 +8.5 SmCpEqInv SB 19.56 +6.2 +6.5 +8.2 ValEqInstl LV 22.75 +1.9 ... +7.4 ValEqInv LV 22.74 +1.8 -.2 +7.1Guinness AtkinsonChinaHK d CH 27.37 +3.0 +3.1 +7.4/C GlbInvtrsInv LB 46.10 +2.6 +2.5 +12.3/AHSBCOppI MG 15.65 +4.5 +9.7 +9.4/CHancock HorizonBrknrdSmCpInv SB 70.69 +5.7 +5.2 +9.9HarborBdInstl CI 11.29 +.4 -1.7 +1.7/B CnvrtSecInstl d CV 10.76 +3.1 +5.2 +4.3/D CptlApprecAdmin b LG 75.54 +4.8 +10.7 +15.0/A CptlApprecInstl LG 76.95 +4.9 +10.8 +15.3/A CptlApprecInv b LG 74.13 +4.9 +10.7 +14.9/A HYBdInstl d HY 9.87 -.1 -.4 +3.2/D IntlAdmin b FB 67.07 -.6 -.5 +1.8/E IntlGrInstl FG 15.79 +.6 -.1 +6.6/B IntlInstl FB 67.26 -.6 -.4 +2.1/E IntlInv b FB 66.62 -.6 -.5 +1.7/E LgCpValInstl LB 15.07 +1.6 +.9 +11.9/A LgCpValInv b LB 15.19 +1.6 +.7 +11.5/A MidCpGrInstl MG 11.51 +7.4 +11.6 +11.6/B MidCpValInstl MV 23.33 +2.4 -.9 +6.5/C RlRetInstl IP 9.24 ... -1.0 +1.3/B SmCpGrInstl SG 15.49 +3.7 +7.5 +8.6/E SmCpValInstl SB 37.35 +5.0 +2.9 +13.1/A SmCpValInv b SB 36.40 +4.9 +2.7 +12.7/AHarding LoevnerEmMktsAdv d EM 58.59 -1.2 -1.1 +8.1 GlbEqAdv d WS 38.64 +2.3 +4.0 +11.6 IntlEqInstl d FG 23.13 -.1 +1.5 +8.1HartfordBalA m MA 24.00 +1.4 -.4 +5.5/C BalC m MA 23.98 +1.4 -.7 +4.7/D BalHLSIA MA 30.97 +1.5 -.2 +6.0/B BalHLSIB b MA 31.39 +1.5 -.3 +5.7/C BalIncA m CA 14.08 +.3 -3.1 +5.5/A BalIncC m CA 13.87 +.3 -3.4 +4.7/B BalIncI CA 14.09 +.4 -2.9 +5.8/A BalIncR3 b CA 14.12 +.3 -3.2 +5.2/A BalIncR4 b CA 14.14 +.4 -3.1 +5.5/A CapAppHLSIA LG 49.60 +2.4 +3.0 +8.0/E CapAppHLSIB b LG 48.85 +2.4 +2.9 +7.8/E ChecksandBalsA m MA 9.51 +1.6 +.7 +6.2/B ChecksandBalsC m MA 9.44 +1.6 +.4 +5.4/C CnsrvAllcA m CA 10.44 +.9 +.2 +2.7 CorEqA m LG 29.75 +1.7 +3.2 +10.3/D CorEqC m LG 27.22 +1.6 +2.9 +9.4/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 49

CorEqY LG 30.13 +1.7 +3.3 +10.6/D CptlApprecA m LB 39.25 +3.6 +4.5 +7.9/D CptlApprecC m LB 30.46 +3.6 +4.2 +7.1/E CptlApprecI LB 39.41 +3.7 +4.6 +8.2/D CptlApprecR3 b LB 43.20 +3.6 +4.4 +7.6/D CptlApprecR4 b LB 44.50 +3.6 +4.5 +7.9/D CptlApprecY LB 45.59 +3.7 +4.7 +8.3/D DiscpEqHLSIA LG 15.92 +1.7 +3.2 +10.4/D DiscpEqHLSIB b LG 15.74 +1.7 +3.1 +10.2/D DivandGrA m LV 25.50 +.9 -.8 +8.8/A DivandGrC m LV 24.62 +.9 -1.1 +8.0/B DivandGrHLSIA LV 23.80 +.9 -.6 +9.3/A DivandGrHLSIB b LV 23.67 +.9 -.8 +9.0/A DivandGrI LV 25.39 +.9 -.7 +9.0/A DivandGrR3 b LV 25.83 +.9 -.9 +8.4/B DivandGrR4 b LV 26.01 +.9 -.8 +8.8/A DivandGrR5 LV 26.12 +.9 -.6 +9.1/A DivandGrY LV 26.13 +1.0 -.6 +9.2/A EmMktsLclDbtI XP 6.02 -5.2 -4.5 +2.2/B EmMktsLclDbtY XP 5.98 -5.2 -4.5 +2.3/B EqIncA m LV 19.59 +.5 -3.1 +8.3/B EqIncC m LV 19.47 +.4 -3.4 +7.5/C EqIncI LV 19.49 +.5 -3.0 +8.5/B EqIncR3 b LV 19.60 +.4 -3.3 +7.9/B EqIncR4 b LV 19.63 +.4 -3.2 +8.2/B EqIncY LV 19.79 +.5 -3.0 +8.6/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 10.03 -.2 +1.6 +3.9/B FltngRtHiIncC m BL 10.03 -.3 +1.3 +3.2/D FltngRtHiIncI BL 10.03 -.3 +1.6 +4.2/A FltngRtI BL 8.72 -.2 +1.6 +4.0/A FltngRtY BL 8.70 -.1 +1.6 +4.0/A GlbAllAsstA m IH 10.67 +.6 -.6 +4.9/B GlbAllAsstC m IH 10.51 +.5 -.9 +4.1/C GlbCptlApprecA m WS 18.88 +.7 +.4 +4.6/E GlbCptlApprecC m WS 17.26 +.7 +.1 +3.8/E GlbCptlApprecI WS 19.47 +.8 +.6 +4.9/D GlbEqIncA m WS 12.56 -.7 -1.6 +5.0/D GlbGrHLSIA WS 30.10 +3.2 +7.9 +13.2/A GlbGrHLSIB b WS 29.78 +3.2 +7.8 +12.9/A GlbRlAsstY IH 9.67 +.4 +2.9 +3.4 GrAllcA m AL 12.54 +1.8 +2.1 +5.0 GrAllcC m AL 12.32 +1.7 +1.8 +4.3 GrOppsA m LG 48.03 +7.6 +12.3 +13.2/B GrOppsC m LG 30.83 +7.5 +12.0 +12.4/C GrOppsHLSIA LG 43.24 +7.6 +12.5 +13.8/B GrOppsHLSIB b LG 41.51 +7.6 +12.5 +13.6/B GrOppsI LG 50.17 +7.6 +12.5 +13.5/B GrOppsR4 b LG 50.65 +7.6 +12.3 +13.2/B GrOppsY LG 53.49 +7.6 +12.5 +13.6/B HCA m SH 35.36 +4.6 +5.5 +5.1/B HCC m SH 28.86 +4.5 +5.1 +4.3/B HCHLSIA SH 23.75 +4.7 +5.7 +5.5/A HCI SH 37.10 +4.7 +5.6 +5.4/B HYA m HY 7.25 -.1 -.8 +3.5/C HYC m HY 7.23 -.2 -1.1 +2.7/E HYHLSIA HY 8.14 ... -.7 +4.1/B HYHLSIB b HY 7.99 -.1 -.9 +3.8/C InPlusA m IP 10.45 +.5 -.4 +.9/C InPlusC m IP 10.02 +.5 -.6 +.2/E InPlusI IP 10.64 +.6 -.2 +1.2/B IntlGrA m FG 15.75 +.3 +2.6 +6.4/B IntlOppsA m FB 16.74 -1.0 -1.3 +4.7/B IntlOppsC m FB 14.60 -1.0 -1.6 +3.9/C IntlOppsHLSIA FB 17.26 -1.0 -1.1 +5.3/A IntlOppsHLSIB b FB 17.45 -1.0 -1.3 +5.0/B IntlOppsI FB 16.65 -1.0 -1.1 +5.0/B IntlOppsR4 b FB 17.31 -1.0 -1.3 +4.7/B IntlOppsR5 FB 17.48 -1.0 -1.1 +5.0/B IntlOppsY FB 17.58 -1.0 -1.1 +5.1/A IntlSmCoA m FR 16.73 -.6 +.1 +7.4/E IntlSmCoY FR 17.05 -.5 +.4 +7.9/D IntlValY FV 17.06 -4.4 -3.2 +7.5/A MidCpA m MG 32.22 +4.1 +7.3 +12.2/A MidCpC m MG 23.57 +4.0 +7.0 +11.4/B MidCpHLSIA MG 43.11 +4.1 +7.5 +12.6/A MidCpHLSIB b MG 42.08 +4.1 +7.4 +12.3/A MidCpI MG 33.12 +4.1 +7.4 +12.5/A MidCpR3 b MG 35.79 +4.1 +7.2 +11.8/B MidCpR4 b MG 37.12 +4.1 +7.3 +12.2/A MidCpR5 MG 38.09 +4.1 +7.4 +12.5/A MidCpValA m MB 15.81 +2.9 +.6 +5.7/D MidCpValHLSIA MB 12.71 +3.0 +.9 +6.1/D MidCpValHLSIB b MB 12.59 +2.9 +.7 +5.8/D MidCpY MG 38.43 +4.1 +7.5 +12.6/A ModAllcA m MA 12.18 +1.3 +1.2 +4.3 ModAllcC m MA 11.95 +1.3 +.8 +3.5 MuniOppsA m MI 8.51 +.9 +.1 +2.7/B MuniOppsC m MI 8.51 +.9 -.3 +2.0/C MuniOppsI MI 8.52 +.9 +.1 +3.0/A MuniRlRetA m MI 9.16 +.7 +.1 +2.5/B QualityValueA m LV 20.16 +.2 -1.1 +5.6/E SchrEMEqA m EM 16.16 -3.1 -3.1 +7.6/B SchrEMEqI EM 16.14 -3.1 -3.0 +7.9/A SchrInStkI FB 13.19 -.5 -.4 +5.2/A SchrUSSCOpI SG 28.04 +4.1 +3.0 +10.1/D SchrUSSMCOpI MB 14.74 +2.6 -.5 +9.1/B ShrtDurA m CS 9.74 +.2 +.1 +1.4/B ShrtDurC m CS 9.74 +.2 -.2 +.6/D ShrtDurI CS 9.75 +.2 +.1 +1.6/A SmCoA m SG 23.58 +8.4 +11.8 +7.4/E SmCoHLSIA SG 22.94 +8.7 +12.3 +8.0/E SmCoHLSIB b SG 21.29 +8.7 +12.2 +7.8/E SmCpCorA m SB 14.50 +6.3 +5.8 +7.0/D SmCpGrA m SG 60.36 +6.6 +8.1 +10.4/D SmCpGrHLSIA SG 34.78 +6.6 +8.2 +10.9/C SmCpGrHLSIB b SG 33.83 +6.6 +8.2 +10.7/C SmCpGrI SG 62.42 +6.6 +8.3 +10.7/C SmCpGrY SG 65.72 +6.6 +8.3 +10.8/C SmMidCpEqHLSIA SB 9.12 +5.2 +3.5 +7.9/D StkHLSIA LB 80.75 +1.3 +1.5 +9.7/B StkHLSIB b LB 80.64 +1.3 +1.4 +9.5/C StratIncA m MU 8.58 -.5 -.8 +3.9/A StratIncC m MU 8.62 -.5 -1.2 +3.1/B StratIncI MU 8.61 -.5 -.7 +4.1/A TtlRetBdA m CI 10.13 +.5 -1.5 +1.6/B TtlRetBdC m CI 10.19 +.4 -1.8 +.9/D TtlRetBdHLSIA CI 11.17 +.5 -1.3 +2.2/A TtlRetBdHLSIB b CI 11.09 +.5 -1.4 +1.9/B TtlRetBdY CI 10.26 +.6 -1.3 +2.0/A USGovtSecHLSIA CI 10.15 +.5 -.6 +.7/E USGovtSecHLSIB b CI 10.13 +.5 -.7 +.5/E UltrShrtBdHLSIA UB 10.11 +.2 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.2 +.4 +.5/E ValHLSIA LV 15.82 +.4 -1.4 +6.7/C ValHLSIB b LV 15.79 +.4 -1.4 +6.5/D WldBdA m IB 10.59 +.7 +1.1 +1.5/D WldBdC m IB 10.40 +.6 +.9 +.7/E WldBdI IB 10.66 +.7 +1.3 +1.7/C WldBdY IB 10.68 +.6 +1.2 +1.8/CHeartlandSelValInv m MV 28.69 +1.8 +2.1 +8.5/B ValInv m SV 43.05 +3.7 +4.5 +6.2/E ValPlusInv m SV 35.28 +5.8 +6.1 +8.2/DHennessyCrnrstnGrInv b SB 24.17 +2.9 ... +6.7/E CrnrstnLgGrInv b LV 12.11 +1.4 -1.2 +6.6/D CrnrstnMC30Ins MB 20.23 +4.4 -.1 +5.5/D CrnrstnMC30Inv b MB 19.67 +4.4 -.3 +5.1/D CrnrstnValInv b LV 19.65 +1.1 -.2 +9.1/A EqandIncInstl MA 15.00 +2.2 -.3 +5.1 EqandIncInv b MA 15.89 +2.2 -.5 +4.7 FocInstl MG 90.90 +2.7 +.2 +8.3/D FocInv b MG 88.43 +2.7 +.1 +7.9/D GasUtilityInv b SU 28.46 +1.2 -2.7 +2.2/E JapanInstl JS 36.78 +1.4 +2.7 +15.3/A JapanInv b JS 35.74 +1.4 +2.6 +14.9/A SmCpFinclInv b SF 25.47 +4.5 +5.6 +14.7/A TtlRetInv b MA 13.22 ... -1.8 +7.0/AHighlandFIA m CI 12.73 +.5 -.2 +2.3/A GlbAllcA m IH 8.64 +1.3 +4.2 -1.2 PremGrEqA m LG 28.03 +5.1 +3.7 +10.5HodgesRetail m MG 50.29 +5.1 +1.5 +11.7/B SmCpRetail m SB 20.87 +5.4 +7.7 +6.2/EHomesteadShrtTrmBd CS 5.17 +.1 +.4 +1.2/B ShrtTrmGovtSec GS 5.13 +.3 +.1 +.4/B SmCoStk SB 43.10 +1.5 -2.3 +6.4/E StkIdx LB 20.52 +3.1 +2.5 +10.6 Val LV 54.35 +1.0 -1.6 +8.9/AHood RiverSmCpGrInstl d SG 41.13 +8.0 +8.9 +11.5/CHotchkis & WileyDiversValInstl LV 18.59 -.1 -1.3 +7.6/C HYA m HY 11.84 -.3 -.5 +4.2/B HYI d HY 11.91 -.3 -.4 +4.4/A LgCpValA m LV 33.05 -.3 -1.2 +7.8/B LgCpValI LV 33.25 -.3 -1.1 +8.1/B MidCpValA m MV 38.57 +1.2 +4.2 +4.9/D MidCpValI MV 39.21 +1.2 +4.3 +5.2/D SmCpValA m SV 62.98 +3.2 +4.8 +5.9/E SmCpValI SV 63.37 +3.2 +4.9 +6.1/E ValOppsA m XM 30.02 +.3 +1.8 +7.6/B ValOppsIns XM 29.99 +.3 +1.9 +7.8/BHussmanStratGr d NE 6.43 -1.4 +2.6 -9.2/E StratTtlRet d TV 11.92 +.3 -.7 +1.7/EICMSmCo SB 35.23 +7.2 +6.5 +14.5/AICONEmMktsS EM 16.92 -1.5 +3.5 +5.6/C EngyS EE 12.86 +1.6 +.3 -2.6/C HCS SH 16.86 +1.8 +3.2 +2.3/C InfrmatnTechS ST 16.84 +7.7 +6.4 +16.8/D NatrlResS SN 16.46 +1.0 +2.9 +5.5/AINVESCOAmericanValA m MV 38.77 +.8 +4.5 +4.9/D AmericanValC m MV 31.88 +.7 +4.2 +4.1/E AsiaPacGrA m PJ 34.41 +.1 -2.8 +5.7/E AsiaPacGrC m PJ 31.63 +.1 -3.1 +4.9/E BalRkAllcA m IH 11.00 +1.8 +1.5 +4.7/B BalRkAllcC m IH 10.48 +1.6 +1.2 +3.9/C BalRkAllcR5 IH 11.17 +1.7 +1.5 +5.0/A BalRkAllcY IH 11.17 +1.8 +1.6 +5.0/A ChtrA m LB 18.10 +1.3 +.3 +4.6/E ChtrC m LB 16.99 +1.2 -.1 +3.8/E ComStkA m LV 26.87 +.7 +.4 +8.4/B ComStkC m LV 26.84 +.7 ... +7.7/C CorpBdA m TW 7.07 -.1 -2.9 +2.9/B CorpBdC m TW 7.13 ... -3.2 +2.2/D DivIncA m LV 22.81 -.6 -6.0 +6.3/D DivIncInv b LV 23.03 -.5 -6.0 +6.3/D DiversDivA m LV 19.56 -.9 -3.5 +5.6/E DiversDivC m LV 19.30 -.9 -3.8 +4.8/E DiversDivInv b LV 19.54 -.9 -3.5 +5.6/E DvlpngMktsA m EM 33.98 -5.1 -9.7 +4.8/D DvlpngMktsC m EM 33.09 -5.2 -10.0 +4.0/D EndeavorA m MB 19.57 +.7 -2.6 +6.6/C EngyA m EE 26.66 +2.9 +6.0 -5.3/D EngyC m EE 22.79 +2.8 +5.6 -6.0/D EngyInv b EE 26.54 +2.9 +5.9 -5.3/D EqWtSP500A m LB 60.33 +1.4 +.6 +8.7/C EqWtSP500C m LB 57.75 +1.3 +.3 +8.0/D EqWtSP500Y LB 60.93 +1.4 +.7 +9.0/C EqandIncA m MA 10.83 +.3 -.8 +6.4/B EqandIncC m MA 10.63 +.3 -1.0 +5.6/C EuropeanGrA m ES 39.24 -1.3 -4.9 +3.6/B EuropeanGrC m ES 36.47 -1.4 -5.1 +2.8/C EuropeanGrInv b ES 39.15 -1.3 -4.8 +3.7/B EuropeanSmCoA m ES 16.20 -1.9 -2.3 +10.8/A Exch LV 576.66 -1.1 +1.1 +6.2/D FltngRtA m BL 7.58 +.2 +1.9 +3.6/C FltngRtC m BL 7.54 +.1 +1.6 +3.1/D GlbCorEqA m WS 15.96 -.7 -1.5 +6.0/D GlbCorEqC m WS 15.16 -.7 -1.8 +5.2/D GlbGrA m WS 31.27 -.5 -2.2 +3.5/E GlbLwVlEqYldA m WS 14.19 +2.8 +2.7 +4.3/E GlbRlEsttA m GR 13.34 +.7 -.9 +3.1/D GlbSmMidCpGrA m SW 19.55 +1.0 -1.3 +4.3/E GldPrcMtlsA m SP 3.76 -.5 -9.6 +1.7/E GldPrcMtlsInv b SP 3.79 -.3 -9.3 +1.7/E GrAllcA m AL 16.06 +.6 +.1 +5.5/D GrAllcC m AL 15.87 +.6 -.3 +4.7/E GrandIncA m LV 26.61 -.1 -1.0 +8.4/B GrandIncC m LV 26.27 -.2 -1.3 +7.6/C HCA m SH 36.14 +3.5 +1.6 -1.7/E HCInv b SH 36.15 +3.5 +1.6 -1.7/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 10.04 +1.7 +1.0 +5.3/A HYMuniC m HM 10.01 +1.6 +.7 +4.5/C HYR5 HY 4.06 ... -.7 +3.2/D IntermTrmMnIncA m MI 11.02 +1.0 -.1 +2.5/B IntlAllcA m FB 11.83 -2.4 -3.1 +3.5/C IntlGrA m FG 34.72 -2.4 -4.3 +2.1/E IntlGrC m FG 31.86 -2.5 -4.6 +1.3/E IntlGrR5 FG 35.28 -2.4 -4.2 +2.4/E IntlSmCoA m FQ 18.62 -3.1 -3.7 +7.3/D LtdTrmMnIncA m MS 11.20 +.6 -.2 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.7 -.1 +1.2/A MidCpCorEqA m MB 21.02 +1.6 -2.4 +4.6/E MidCpCorEqC m MB 12.42 +1.6 -2.7 +3.8/E MidCpCorEqR b MB 20.12 +1.6 -2.5 +4.3/E MidCpGrA m MG 40.60 +4.3 +7.5 +7.1/E MidCpGrC m MG 30.32 +4.2 +7.2 +6.3/E ModAllcA m MA 13.54 +.5 -.2 +4.4/D ModAllcC m MA 13.42 +.5 -.5 +3.7/E 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 +1.2 +.1 +2.9/B QualIncA m CI 11.60 +.6 -1.4 +1.1/D RlEsttA m SR 20.57 +2.9 -3.1 +5.1/B RlEsttC m SR 20.44 +2.9 -3.3 +4.3/C SP500IdxA m LB 29.40 +2.4 +1.8 +10.3/B SP500IdxC m LB 28.34 +2.3 +1.5 +9.5/C SP500IdxY LB 29.76 +2.4 +1.9 +10.6/A SelCoA m SB 18.54 +.1 -1.3 +7.8/D SelCoC m SB 15.58 +.1 -1.6 +7.0/D ShTBdA m CS 8.49 +.2 -.1 +1.3/B ShTBdC b CS 8.49 +.1 -.2 +.9/C SmCpDiscvA m SG 10.65 +6.0 +10.2 +8.5/E SmCpEqA m SB 16.03 +4.8 +4.4 +6.0/E SmCpGrA m SG 40.85 +5.6 +9.5 +11.7/B SmCpGrInv b SG 42.94 +5.6 +9.5 +11.7/B SmCpGrR b SG 37.82 +5.6 +9.4 +11.4/C SmCpGrR5 SG 46.08 +5.7 +9.7 +12.1/B SmCpValA m SV 18.96 +2.3 ... +6.9/D SmCpValC m SV 13.59 +2.3 -.4 +6.1/E SummitP b LG 21.58 +4.3 +8.4 +12.9/B TechA m ST 49.69 +5.8 +12.3 +14.6/E TechInv b ST 49.41 +5.8 +12.4 +14.7/E TechSectA m ST 24.85 +5.8 +12.5 +14.5/E USGovtA m GI 8.65 +.5 -1.1 +.4/CIVAIntlA m FQ 17.49 -1.9 -1.9 +3.6/E IntlI d FQ 17.52 -1.9 -1.8 +3.8/E WldwideA m IH 18.66 -1.0 -1.1 +4.3/B WldwideC m IH 18.22 -1.1 -1.5 +3.5/C WldwideI d IH 18.72 -1.0 -1.1 +4.5/BIntrepidCptlInv m MA 11.67 -.2 -2.6 +3.0/E EnduranceInv m SV 13.93 +.2 -1.6 +.8/E361MgdFutsStratI FF 11.54 +.7 -1.5 -1.4/B MgdFutsStratInv b FF 11.36 +.7 -1.6 -1.7/CInvestEdBal m MA 11.73 +.9 +.7 +5.3/C Cnsrv m CA 10.70 +.8 +.2 +2.9/D Gr m AL 12.74 +1.0 +1.0 +6.7/CIronBridgeSMIDCp MG 12.30 +4.8 +8.3 +9.6/C SmCp SG 18.61 +5.5 +8.7 +9.1/DIronclad FundsMgdRk d XR 10.84 +1.7 +6.4 +3.1/DIvyAsstStratA m IH 24.45 +.9 +2.5 +.5/E AsstStratB m IH 22.91 +.8 +2.1 -.3/E AsstStratC m IH 23.08 +.8 +2.1 -.2/E AsstStratI IH 24.77 +.9 +2.6 +.8/E AsstStratR b IH 24.14 +.8 +2.3 +.2/E AsstStratY b IH 24.51 +.9 +2.5 +.5/E BalA m MA 25.24 +2.3 +1.5 +3.6/E BalB m MA 24.93 +2.2 +1.2 +2.9/E BalC m MA 25.03 +2.2 +1.3 +2.9/E CorEqA m LG 15.35 +3.6 +5.0 +8.1/E CorEqC m LG 13.17 +3.5 +4.7 +7.3/E CundillGlbValA m WS 18.03 -2.2 -4.6 +2.5/E EmMktsEqA m EM 20.04 -3.1 -4.9 +5.6/C EmMktsEqC m EM 17.18 -3.2 -5.1 +4.8/D EmMktsEqI EM 20.70 -3.1 -4.7 +5.9/C EmMktsEqY b EM 20.43 -3.1 -4.8 +5.6/C EngyA m EE 13.15 +1.8 +6.2 -2.9/C EngyC m EE 12.18 +1.7 +5.8 -3.6/C EuropeanOppsA m ES 33.02 -1.3 +1.1 +3.6/B EuropeanOppsI ES 33.34 -1.2 +1.2 +4.1/A GlbBdA m MU 9.60 -.3 -1.0 +1.9/D GlbBdI MU 9.60 -.1 -.9 +2.2/D GlbGrA m WS 48.33 +2.0 +6.2 +7.1/C GlbGrI WS 49.34 +2.0 +6.3 +7.5/B GlbIncAllcA m IH 15.41 +.2 -1.0 +3.2/D GlbIncAllcI IH 15.55 +.2 -.9 +3.5/C HiIncA m HY 7.49 +.5 +1.7 +4.6/A HiIncB m HY 7.49 +.5 +1.4 +3.8/B HiIncC m HY 7.49 +.5 +1.4 +3.9/B HiIncI HY 7.49 +.6 +1.8 +4.9/A HiIncY b HY 7.49 +.5 +1.7 +4.6/A IntlCorEqA m FB 20.00 -2.5 -1.1 +3.3/D IntlCorEqC m FB 17.77 -2.5 -1.4 +2.6/D IntlCorEqI FB 20.14 -2.4 -.9 +3.6/C IntlCorEqY b FB 20.14 -2.5 -1.1 +3.3/D LgCpGrA m LG 23.87 +4.8 +9.7 +13.2/B LgCpGrC m LG 19.86 +4.7 +9.4 +12.4/C LgCpGrI LG 25.08 +4.8 +9.8 +13.5/B LtdTrmBdA m CS 10.63 +.2 -.7 +.8/C LtdTrmBdC m CS 10.63 +.2 -1.0 +.1/E LtdTrmBdI CS 10.63 +.3 -.6 +1.1/C MgdIntlOppsA m FB 11.80 -1.6 -.8 +3.7/C MicroCpGrA m SG 30.04 +12.0 +18.8 +8.5/E MidCpGrA m MG 25.25 +4.9 +10.2 +10.1/B MidCpGrC m MG 21.49 +4.8 +9.9 +9.3/C MidCpGrI MG 27.20 +4.9 +10.3 +10.4/B MidCpGrR b MG 24.61 +4.8 +10.0 +9.8/B MidCpGrY b MG 26.38 +4.8 +10.2 +10.2/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 +.8 +2.1/E MuniHiIncI HM 5.06 +1.0 +1.2 +3.0/E NaturalResA m SN 15.47 -.5 -1.3 -2.3/E NaturalResI SN 16.19 -.4 -1.1 -1.8/D SciAndTechA m ST 69.83 +8.8 +9.8 +9.9/E SciAndTechC m ST 59.99 +8.7 +9.5 +9.1/E SciAndTechY b ST 73.64 +8.8 +9.8 +9.9/E SciandTechI ST 76.82 +8.8 +9.9 +10.2/E SciandTechR b ST 68.03 +8.7 +9.7 +9.5/E SecCrBdA m CI 10.50 +.4 -1.4 +2.0/A SecReEsSecsA m SR 23.24 +2.7 -3.8 +3.7/C SecReEsSecsY b SR 23.28 +2.7 -3.8 +3.9/C SmCpGrA m SG 19.79 +5.8 +11.1 +13.5/A SmCpGrC m SG 15.88 +5.7 +10.7 +12.7/B SmCpGrInstl SG 25.88 +5.8 +11.2 +13.9/A SmCpGrY b SG 24.43 +5.8 +11.0 +13.6/A SmCpValA m SB 20.12 +6.6 +6.0 +13.4/A TxMgdEqA m LG 26.95 +4.0 +9.2 +11.8/C ValA m LV 23.89 +2.4 +.5 +5.6/EJPMorganCATaxFrBdA 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 8.06 +.5 -1.6 +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 11.30 +.7 -1.5 +1.2/C CoreBondC m CI 11.37 +.5 -1.7 +.5/E CoreBondI CI 11.29 +.6 -1.4 +1.4/C CoreBondR5 CI 11.27 +.6 -1.4 +1.5/B CoreBondR6 CI 11.30 +.6 -1.3 +1.6/B DiversiedA m MA 17.45 +.2 -1.1 +5.2/C DiversiedI MA 17.55 +.2 -.9 +5.5/C DiversiedL MA 17.53 +.2 -.8 +5.8/B DynamicSmCpGrA m SG 26.37 +8.0 +14.0 +16.9/A DynamicSmCpGrI SG 30.20 +8.1 +14.1 +17.2/A EmMktsDebtA m EB 7.82 -1.6 -4.6 +3.4/C EmMktsDebtI EB 7.84 -1.5 -4.5 +3.7/C EmMktsEqA m EM 27.80 -1.9 -4.5 +8.6/A EmMktsEqC m EM 26.97 -1.9 -4.7 +8.1/A EmMktsEqI EM 28.48 -1.8 -4.4 +8.9/A EmMktsEqL EM 28.68 -1.8 -4.4 +9.1/A EqIncA m LV 16.83 +1.4 -1.1 +8.8/A EqIncI LV 17.11 +1.4 -1.0 +9.1/A EquityIndexA m LB 41.55 +2.4 +1.8 +10.5/B EquityIndexC m LB 41.14 +2.3 +1.6 +9.7/B EquityIndexI LB 41.61 +2.4 +1.9 +10.8/A GovernmentBondI GI 10.26 +.7 -1.1 +.8/A GrowthAdvtgA m LG 21.62 +5.4 +9.9 +14.1/A GrowthAdvtgI LG 22.24 +5.4 +10.0 +14.4/A GrowthAndIncA m LV 49.94 +1.1 -.3 +8.8/A HighYieldA m HY 7.17 -.1 -.5 +3.4/C HighYieldC m HY 7.18 -.1 -.9 +2.8/D HighYieldI HY 7.21 -.1 -.4 +3.6/C HighYieldR5 HY 7.22 -.1 -.4 +3.6/C HighYieldR6 HY 7.21 -.1 -.4 +3.7/C IntermTxFrBdA m MI 10.82 +.8 -.5 +1.4/E IntermTxFrBdI MI 10.63 +.9 -.4 +1.7/D IntlEqA m FB 17.57 -2.2 -2.6 +3.9/C IntlEqI FB 17.84 -2.2 -2.6 +4.1/B IntlRsrchEnhEqA m FB 18.37 -2.8 -2.0 +3.9/C IntlRsrchEnhEqI FB 18.59 -2.8 -2.0 +4.1/B IntlValueA m FV 13.75 -4.4 -3.9 +1.9/D IntlValueI FV 14.08 -4.3 -3.8 +2.2/D IntlValueL FV 14.01 -4.4 -3.8 +2.3/D IntrepidAmrA m LB 41.21 +2.6 +3.3 +9.6/C IntrepidAmrI LB 42.39 +2.6 +3.4 +9.9/B IntrepidErpnA m ES 26.04 -1.4 -2.1 +2.5/D IntrepidErpnI ES 26.55 -1.3 -2.0 +2.8/C IntrepidErpnL ES 26.78 -1.3 -1.9 +3.0/C IntrepidGrR5 LG 59.23 +4.2 +5.9 +13.3/B IntrepidGrowthA m LG 59.02 +4.2 +5.7 +12.8/B IntrepidGrowthI LG 59.96 +4.2 +5.8 +13.0/B IntrepidIntlA m FB 21.65 -2.2 -1.8 +3.6/C IntrepidIntlI FB 22.52 -2.1 -1.7 +3.9/C IntrepidMidCapA m MB 22.74 +1.4 +.8 +6.4/C IntrepidMidCapC m MB 19.22 +1.4 +.7 +5.8/D IntrepidMidCapI MB 23.99 +1.4 +1.0 +6.7/C IntrepidValueA m LV 34.87 +1.8 +1.6 +6.8/C IntrepidValueI LV 35.06 +1.8 +1.7 +7.0/C IntrepidValueR5 LV 35.16 +1.8 +1.8 +7.2/C InvCnsrvGrA x CA 12.65 +.6 -.3 +3.5/D InvCnsrvGrC x CA 12.59 +.5 -.6 +2.9/D InvCnsrvGrI x CA 12.72 +.5 -.3 +3.8/C InvGrIncA m AL 17.50 +1.0 +.7 +6.5/C InvGrIncC m AL 16.98 +1.0 +.5 +5.9/D InvGrIncI AL 17.22 +1.1 +.8 +6.7/B InvestorBalA m MA 15.37 +.8 +.1 +5.1/C InvestorBalC m MA 15.12 +.7 -.1 +4.6/D InvestorBalI MA 15.41 +.9 +.3 +5.4/C InvestorGrowthA m XM 20.90 +1.2 +1.0 +8.0/A InvestorGrowthC m XM 19.52 +1.1 +.8 +7.4/C InvestorGrowthI XM 21.34 +1.2 +1.1 +8.3/A LCapGrA m LG 41.89 +4.8 +11.4 +14.4/A LCapGrI LG 42.30 +4.9 +11.5 +14.6/A LargeCapValueA m LV 15.21 -.3 -3.4 +9.9/A LargeCapValueI LV 14.96 -.3 -3.3 +10.0/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 38.76 ... -1.6 +6.1/D MCapValC m MB 37.23 ... -1.8 +5.5/D MCapValI MB 39.21 +.1 -1.5 +6.3/C MCapValL MB 39.70 +.1 -1.4 +6.6/C MidCapEquityI MG 52.05 +2.0 +2.4 +7.8/D MidCapGrowthA m MG 30.94 +3.9 +6.2 +8.5/D MidCapGrowthC m MG 24.47 +3.9 +6.0 +8.0/D MidCapGrowthI MG 35.55 +3.9 +6.3 +8.8/C MktExpnEnhIdxA m SB 11.75 +4.8 +3.7 +10.6/B MktExpnEnhIdxI SB 11.92 +4.9 +3.9 +10.9/B MortgBackedScA m CI 11.23 +.6 -.5 +1.5/B MortgBackedScI CI 10.95 +.6 -.5 +1.7/B MortgBackedScR6 CI 10.94 +.6 -.5 +1.9/B MunicipalIncA m MI 9.52 +.8 -.7 +1.8/D MunicipalIncI MI 9.45 +.9 -.6 +2.0/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 12.80 +2.5 -3.4 +3.2/D RsrchMktNetrlL NE 15.19 +.3 +.5 +.6/D ScapEqA m SB 51.75 +3.9 +4.3 +11.2/A ScapEqC m SB 38.63 +3.9 +4.0 +10.7/B ScapEqI SB 59.71 +3.9 +4.4 +11.5/A ScapEqR5 SB 59.88 +3.9 +4.4 +11.7/A ShDurBdA m CS 10.67 +.3 -.2 +.2/E ShDurBdI CS 10.69 +.3 -.1 +.5/D ShDurBdR6 CS 10.68 +.3 -.1 +.7/D SmallCapCoreR5 SB 57.67 +6.4 +8.2 +11.1/B SmallCapGrowthA m SG 18.32 +8.0 +13.9 +16.8/A SmallCapGrowthI SG 20.20 +8.0 +14.1 +17.1/A SmallCapGrowthL SG 20.80 +8.1 +14.2 +17.3/A SmallCapValueA m SV 30.44 +5.9 +5.3 +9.0/C SmallCapValueI SV 32.28 +5.9 +5.5 +9.3/C SmallCapValueR5 SV 32.31 +5.9 +5.5 +9.4/C SmallCapValueR6 SV 32.35 +5.9 +5.6 +9.6/B SmtRetr2020A m TE 19.51 +.5 -.8 +4.5/C SmtRetr2020I TE 19.58 +.5 -.7 +4.6/C SmtRetr2020R5 TE 19.61 +.5 -.6 +4.7/C SmtRetr2030A m TH 21.20 +.5 -.6 +5.7/C SmtRetr2030I TH 21.26 +.5 -.5 +5.8/C SmtRetr2030R5 TH 21.31 +.5 -.5 +6.0/C SmtRetr2040A m TJ 22.36 +.5 -.6 +6.5/D SmtRetr2040I TJ 22.44 +.5 -.5 +6.6/C SmtRetr2040R5 TJ 22.50 +.6 -.4 +6.7/C SmtRetrIncI RI 18.38 +.4 -.8 +3.7/A SmtRetrIncR5 RI 18.42 +.4 -.8 +3.8/A TaxAwareEqI LG 34.14 +3.3 +2.2 +10.5/D TaxAwrRlRetI MS 9.39 +.6 +.3 +2.1/A TaxFreeBondA m ML 11.84 +1.1 -.5 +2.5/D TaxFreeBondI ML 11.79 +1.2 -.4 +2.7/C USEquityA m LB 16.44 +2.2 +1.3 +9.4/C USEquityC m LB 15.94 +2.1 +1.1 +8.9/C USEquityI LB 16.48 +2.2 +1.4 +9.7/B USEquityL LB 16.50 +2.2 +1.4 +9.8/B USEquityR5 LB 16.51 +2.2 +1.5 +9.9/B USLCpCrPlsA m LB 30.07 +2.9 +1.6 +8.8/C USLCpCrPlsC m LB 28.63 +2.8 +1.4 +8.2/D USLCpCrPlsI LB 30.47 +2.9 +1.7 +9.0/C USLCpCrPlsR5 LB 30.61 +2.9 +1.7 +9.2/C USRsrchEnhEqI LB 28.45 +2.2 +.8 +8.0/D USRsrchEnhEqL LB 28.41 +2.2 +.8 +8.1/D USRsrchEnhEqR6 LB 28.42 +2.2 +.8 +8.2/D USSmallCompI SB 19.80 +6.1 +5.9 +9.0/C USSmallCompL SB 19.79 +6.1 +5.9 +9.1/C ValueAdvtgA m LV 34.99 +.2 -2.4 +6.5/D ValueAdvtgC m LV 34.82 +.1 -2.6 +5.9/D ValueAdvtgI LV 35.20 +.2 -2.3 +6.7/D ValueAdvtgL LV 35.21 +.2 -2.2 +7.0/CJames AdvantageBalGldRnR b CA 23.51 +.9 -2.1 +1.4/EJanus HendersonBalancedC m MA 33.40 +2.6 +2.7 +6.8/A BalancedS b MA 33.71 +2.6 +2.9 +7.4/A BalancedT MA 33.77 +2.7 +3.0 +7.7/A ContrarianT MB 20.51 +5.6 +8.6 +3.6/E EnterpriseS b MG 122.99 +4.8 +7.3 +13.1/A EnterpriseT MG 125.71 +4.8 +7.5 +13.4/A EuropeanFocusA m ES 32.65 -4.4 -5.9 -2.9/E EuropeanFocusC m ES 30.60 -4.4 -6.2 -3.6/E FlexibleBondT CI 10.05 +.4 -1.8 +.9/D FortyA m LG 34.44 +4.1 +9.1 +13.6/B FortyS b LG 33.16 +4.1 +9.0 +13.4/B GlobalEqIncA m FV 7.51 -3.7 -4.6 +3.5/B GlobalEqIncC m FV 7.45 -3.7 -4.9 +2.8/C GlobalLifeSciT SH 58.80 +3.6 +7.6 +1.8/C GlobalResearchS b WS 82.53 +1.7 +3.3 +6.3/C GlobalResearchT WS 81.37 +1.7 +3.4 +6.5/C GlobalSelectT WS 17.10 +.5 +1.4 +6.7/C GlobalTechT ST 34.67 +6.2 +13.0 +22.3/B GrowthAndIncT LB 55.50 +3.2 +1.2 +11.9/A High-YieldT HY 8.21 +.1 -.8 +3.9/B MidCapValueS b MV 16.91 +1.5 -.8 +8.4/B MidCapValueT MV 16.79 +1.5 -.7 +8.7/B OverseasS b FB 32.82 -2.0 +.5 +.5/E OverseasT FB 32.85 -2.0 +.6 +.8/E ResearchT LG 48.93 +4.7 +5.4 +10.1/D Short-TermBondT CS 2.98 +.2 -.2 +.6/D SmallCapValueL SV 23.66 +3.2 +.1 +10.6/A SmallCapValueT SV 22.96 +3.1 ... +10.3/B VITBalInstl MA 34.89 +2.6 +3.0 +7.8/A VITEntrprsInstl MG 76.17 +5.1 +7.8 +14.3/A VITFlexBdInstl CI 11.48 +.4 -1.8 +1.0/D VITFortyInstl LG 43.68 +4.4 +9.9 +14.3/A VITGlRsrchInstl WS 52.94 +1.7 +3.4 +6.7/C VITOvrsInstl FB 32.25 -1.9 +.8 +.9/E VITRsrchInstl LG 38.51 +4.7 +5.5 +9.8/D VentureT SG 83.90 +6.4 +9.8 +11.0/CJensenQualGrI LG 47.90 +2.2 +2.9 +12.5/B QualGrJ b LG 47.87 +2.2 +2.8 +12.2/CJohn HancockAbsRetCcyI CR 9.02 -2.1 -5.9 +2.4/B AbsRetCcyR6 CR 9.10 -2.2 -6.0 +2.5/B BalA m MA 20.28 +1.2 -.5 +5.4/C BalC m MA 20.24 +1.2 -.8 +4.7/D BalI MA 20.27 +1.2 -.4 +5.7/C BdA m CI 15.41 +.3 -1.8 +1.8/B BdC m CI 15.41 +.2 -2.1 +1.1/D BdI CI 15.41 +.3 -1.7 +2.1/A BdR6 CI 15.43 +.3 -1.7 +2.3/A CATxFrIncA m MC 10.73 +1.3 -.4 +3.0/C ClassicValA m LV 33.24 -1.6 -1.5 +8.7/B ClassicValC m LV 32.68 -1.7 -1.8 +7.8/B ClassicValI LV 33.32 -1.6 -1.4 +8.9/A CorBd1 b CI 12.66 +.6 -1.9 +1.0/D CptlAprc1 b LG 17.71 +4.9 +10.8 +15.3/A CptlAprcNAV LG 17.76 +4.9 +10.9 +15.3/A DiscpValA m LV 22.16 -.4 -1.6 +7.3/C DiscpValC m LV 20.84 -.5 -1.9 +6.5/D DiscpValI LV 21.50 -.4 -1.6 +7.5/C DiscpValI2 LV 21.51 -.4 -1.5 +7.6/C DiscpValMCA m MB 22.40 +.4 -.2 +8.4/B DiscpValMCC m MB 22.45 +.4 -.5 +7.6/B DiscpValMCI MB 23.28 +.5 -.1 +8.6/B DiscpValMCR2 b MB 23.19 +.5 -.3 +8.2/B DiscpValMCR6 MB 23.28 +.5 ... +8.8/B DiscpValR4 b LV 21.50 -.4 -1.6 +7.4/C DiscpValR5 LV 21.54 -.4 -1.5 +7.6/C DiscpValR6 LV 21.54 -.4 -1.5 +7.7/B EmMktsA m EM 11.68 -3.6 -3.5 +5.4 EmMktsI EM 11.67 -3.6 -3.3 +5.7 EmMktsNAV EM 11.68 -3.6 -3.3 +5.8 EqInc1 b LV 20.04 ... -1.6 +7.9/B FdmtlLgCpCorA m LB 48.80 +2.4 ... +10.3/B FdmtlLgCpCorC m LB 43.45 +2.3 -.3 +9.4/C FdmtlLgCpCorI LB 50.97 +2.4 +.1 +10.5/B FinclIndsA m SF 20.13 +.5 +.8 +9.0/C FltngRtIncA m BL 8.45 ... +1.6 +2.5/E FltngRtIncC m BL 8.48 ... +1.1 +1.8/E FltngRtIncI BL 8.44 ... +1.5 +2.8/D GlbAbsRetStrA m AM 10.04 -1.5 -3.7 -1.7 GlbAbsRetStrC m AM 9.88 -1.6 -4.1 -2.4 GlbAbsRetStrI AM 10.13 -1.5 -3.6 -1.4 GlbAbsRetStrR6 AM 10.15 -1.5 -3.6 -1.3 GlbBd1 b IB 12.79 -.6 -.3 +3.6/A GlbholderYldA m WS 11.12 -.8 -4.3 +3.5 GlbholderYldC m WS 11.12 -.9 -4.7 +2.7 GlbholderYldI WS 11.16 -.8 -4.2 +3.7 GovtIncA m GI 9.08 +.6 -1.5 +.2/D HY1 b HY 8.12 +.4 +.2 +3.6/C HYA m HY 3.41 -.1 -.7 +4.0/B HYC m HY 3.41 -.2 -.7 +3.3/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 -2.1 +.7/E IncI MU 6.23 -1.0 -1.7 +1.7/D IntlGrA m FG 28.85 +1.0 +4.1 +8.7 IntlGrI FG 28.93 +1.0 +4.2 +9.1 IntlSmCp1 b FA 22.87 -.3 +1.5 +5.7 IntlVal1 b FV 16.84 -1.6 -1.9 +3.2 IntlValNAV FV 16.79 -1.6 -1.9 +3.2 InvmGradeBdA m CI 10.17 +.5 -1.6 +1.3/C MidCpStk1 b MG 23.79 +7.3 +11.3 +10.9/B MlMg2010Lftm1 b TA 9.12 +.2 -.5 +4.3/A MlMg2015Lftm1 b TD 9.58 +.2 -.4 +4.8/B MlMg2015LftmA m TD 9.59 +.3 -.4 +4.4/C MlMg2020Lftm1 b TE 10.45 +.5 +.1 +5.5/A MlMg2020LftmA m TE 10.46 +.5 -.1 +5.1/B MlMg2025Lftm1 b TG 11.18 +.6 +.4 +6.2/A MlMg2025LftmA m TG 11.22 +.6 +.3 +5.9/B MlMg2030Lftm1 b TH 11.56 +.7 +.7 +6.9/A MlMg2030LftmA m TH 11.59 +.7 +.6 +6.5/B MlMg2035Lftm1 b TI 12.13 +.8 +1.0 +7.4/B MlMg2035LftmA m TI 12.06 +.8 +.9 +7.1/C MlMg2040Lftm1 b TJ 12.28 +.9 +1.2 +7.9/A MlMg2040LftmA m TJ 12.22 +.9 +1.1 +7.5/B MlMg2045Lftm1 b TK 12.13 +.9 +1.3 +8.0/B MlMg2045LftmA m TK 12.05 +.9 +1.1 +7.6/C MlMg2050Lftm1 b TN 12.94 +.9 +1.3 +8.0/B MltIdx2020Prs1 b TE 11.53 +.5 -1.1 +2.6/E MltIdx2025Prs1 b TG 12.92 +.7 -.5 +4.1/E MltIdx2030Prs1 b TH 13.92 +.8 -.1 +5.6/D MltIdx2035Prs1 b TI 14.52 +.8 +.3 +6.5/D MltIdx2040Prs1 b TJ 14.89 +.9 +.5 +7.1/C MltIdx2045Prs1 b TK 15.05 +.9 +.6 +7.3/C MltIdx2050Prs1 b TN 13.39 +1.0 +.7 +7.4/C MltIdxIncPrs1 b RI 10.98 +.5 -.7 +1.9/E MltMgLsAgr1 b XM 16.73 +1.1 +1.7 +7.9/B MltMgLsAgrA m XM 16.78 +1.1 +1.6 +7.5/B MltMgLsAgrC m XM 16.78 +1.0 +1.3 +6.8/D MltMgLsBl1 m MA 15.29 +.5 +.1 +5.2/C MltMgLsBl5 MA 15.21 +.5 +.3 +5.6/C MltMgLsBlA b MA 15.20 +.5 +.3 +5.5/C MltMgLsBlC m MA 15.28 +.5 -.1 +4.4/D MltMgLsBlR6 MA 15.21 +.6 +.3 +5.6/C MltMgLsCns1 b XY 12.82 -.1 -1.2 +2.8/C MltMgLsCnsA m XY 12.84 -.2 -1.4 +2.4/D MltMgLsCnsC m XY 12.83 -.2 -1.6 +1.7/E MltmgLsMd1 b CA 13.66 +.2 -.6 +4.2/B MltmgLsMd5 CA 13.64 +.2 -.6 +4.2/B MltmgLsMdA m CA 13.69 +.1 -.8 +3.8/C MltmgLsMdC m CA 13.68 +.1 -1.0 +3.1/D MltmgrLsGr1 b AL 16.24 +.8 +1.0 +6.7/C MltmgrLsGr5 AL 16.22 +.8 +1.0 +6.8/B MltmgrLsGrA m AL 16.29 +.7 +.8 +6.3/C MltmgrLsGrC m AL 16.27 +.7 +.6 +5.6/D NatrlRes1 b SN 13.26 +1.5 +3.8 +1.2/C NewOpps1 b SB 30.26 +5.6 +5.4 +9.6/C RegionalBankA m SF 29.25 +2.2 +6.0 +19.3/A RegionalBankC m SF 27.75 +2.1 +5.7 +18.4/A RlEsttSec1 b SR 12.14 +2.6 -2.0 +5.5/A RlRetBd1 b IP 11.10 +.2 -1.1 +1.0/C SmCoVal1 b SB 29.17 +3.9 +2.5 +12.7/A StratIncOppsA m MU 10.48 -1.2 -2.1 +2.0/D StratIncOppsC m MU 10.48 -1.3 -2.4 +1.3/E StratIncOppsI MU 10.48 -1.2 -2.0 +2.3/C TtlRetNAV CI 13.26 +.5 -1.7 +1.6/B TxFrBdA m ML 9.65 +1.0 -.3 +2.4/D USGlbLdrsGrA m LG 47.90 +1.9 +5.4 +11.1/C USGlbLdrsGrC m LG 40.57 +1.8 +5.1 +10.3/D USGlbLdrsGrI LG 51.36 +1.9 +5.5 +11.4/C USGrA m LG 11.18 +3.4 +10.3 +13.1/B USHYBd1 b HY 11.14 +.1 -.2 +4.3/B sBlueChipGr1 b LG 40.27 +3.4 +11.2 +16.5/AKLAllcInstl IH 14.89 -.4 -1.9 +5.4/AKeeleySmCpDivValI SV 19.39 +4.8 +4.5 +10.5/B SmCpValA m SB 32.79 +4.1 +3.8 +4.4/E SmCpValI SB 33.25 +4.1 +3.9 +4.7/EKellnerSmMidCpValI SB 14.90 +3.4 +3.2 +8.5/DKempnerMlCpDepValIns LV 10.76 +1.0 +2.9 +6.2/DKineticsInternetNoLoad d LG 46.71 -2.5 -10.5 +10.0/D ParadigmInstl d MG 55.08 +9.1 +13.3 +15.0/A ParadigmNoLoad d MG 54.69 +9.1 +13.2 +14.7/A SmCptlOppsNLd d SB 60.47 +7.9 +18.0 +15.1/AKirr MarbachPtnrsVal m MG 24.73 ... -.9 +5.4/ELKCMAqnsCthlcEq m LG 18.00 +2.7 +4.7 +8.7/E EqInstl d LG 27.34 +3.2 +5.1 +10.4/D FI d TW 10.55 +.5 -.7 +1.2/E SmCptlEqIns d SG 20.18 +6.9 +9.4 +8.1/ELSVValEq LV 28.43 +.5 -1.8 +8.9/ALaudusIntlMktMtrsInv FG 26.54 -.6 +.1 +7.4/B IntlMktMtrsSel FG 26.51 -.6 +.2 +7.5/B MndrnEmergMkts EM 8.07 -5.4 -5.6 +1.7/E MndrnIntlGvIIns IB 10.04 -1.4 +.4 +3.5/A SCMktMtrsInv SB 19.06 +4.7 +3.5 +7.4/D USLgCpGr LG 21.70 +4.1 +12.1 +14.6/ALazardCptAltrOpStrIns TV 10.42 -.1 -1.7 +5.0/B DevMEqIns EM 13.87 -2.7 -4.2 +9.5/A EMDbtInstl EB 7.90 -3.6 -4.0 +2.6/D EMEqBlndInstl EM 12.17 -3.6 -5.9 +6.8/B EMEqInstl EM 18.49 -6.7 -7.6 +4.1/D EMEqOpen b EM 19.00 -6.7 -7.8 +3.8/D EMMltAsstInstl EM 9.15 -3.7 -5.9 +2.8/E GlbLtdInfrsIns XO 15.63 -1.5 -2.1 +9.0/A GlbLtdInfrsOpn b XO 15.64 -1.5 -2.2 +8.7/A IntlEqInstl FB 19.34 -1.4 -1.4 +2.4/E IntlEqOpen b FB 19.53 -1.4 -1.5 +2.1/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 -.2 -1.6 +2.9/D USEqConcntrIns LB 15.58 +2.9 +1.8 +8.6/D USSmMidCpEqIns SG 15.14 +2.9 +3.3 +8.1/E USStratEqInstl LB 12.77 +2.3 +2.7 +7.7/DLee Financial GroupHawaiiMuniInv b SI 10.95 +.6 -.8 +1.6/CLeutholdCorInvmInstl d TV 20.47 +.1 -.3 +5.4/B CorInvmRetail d TV 20.44 +.1 -.4 +5.3/B GlbInstl d IH 9.44 -.3 -2.2 +3.7/C GrizzlyShrt BM 18.88 -3.9 -6.5 -10.8/ALitman GregoryMtrsEqInstl LG 19.63 +1.4 +2.8 +10.1/D MtrsIntlInstl FB 17.64 -.8 -.5 +.3/ELongleaf PartnersIntl FB 17.12 -.1 +2.9 +8.1/A LnglfPtnrs LB 27.00 +1.5 +.6 +4.3/E SmCap MB 28.47 +2.7 +3.2 +5.7/DLoomis SaylesBdInstl MU 13.50 -.4 -.6 +2.7/C BdRetail b MU 13.43 -.4 -.7 +2.4/C CorPlusBdA m CI 12.61 ... -1.3 +1.9/B FI MU 13.19 -.2 -1.0 +3.4/B GlbBdInstl IB 16.40 -1.2 -1.3 +2.7/B GlbBdRetail b IB 16.11 -1.2 -1.4 +2.4/B GrY LG 16.01 +3.3 +3.1 +14.7/A InstlHiInc HY 6.66 -.1 -.7 +4.0/B InvmGradeBdA m CI 10.93 -.3 -.6 +2.3/A InvmGradeBdC m CI 10.82 -.4 -.9 +1.5/B InvmGradeBdY CI 10.93 -.4 -.5 +2.5/A InvmGradeFI CI 11.96 -.4 -1.7 +2.9/A LtdTrmGvtAgcA m GS 11.16 +.4 -.2 +.3/C SmCpGrInstl SG 28.97 +8.1 +14.1 +13.5/A SmCptlValInstl SB 34.41 +2.8 +.6 +9.3/C SmCptlValRetail b SB 33.84 +2.8 +.4 +9.0/C StratIncA m MU 14.20 -.4 -.9 +2.0/D StratIncC m MU 14.32 -.5 -1.2 +1.2/E ValY LV 21.07 +.6 -1.0 +6.0/DLord AbbettAffiliatedA m LV 15.46 +.6 -1.7 +8.0/B AffiliatedC m LV 15.45 +.5 -2.0 +7.2/C AffiliatedF b LV 15.46 +.6 -1.6 +8.2/B AffiliatedI LV 15.53 +.6 -1.6 +8.3/B AlphaStratA m SG 28.33 +4.9 +6.5 +9.0/D AlphaStratC m SG 23.95 +4.9 +6.2 +8.2/E AlphaStratF b SG 28.51 +4.9 +6.6 +9.2/D BdDebA m MU 8.04 +.4 -.8 +4.6/A BdDebC m MU 8.06 +.3 -1.0 +3.9/A BdDebF b MU 8.02 +.3 -.9 +4.7/A BdDebI MU 7.99 +.3 -.8 +4.8/A BdDebR3 b MU 8.02 +.2 -1.0 +4.3/A CATxFrIncA m MC 10.88 +1.4 ... +3.4/B CalibRtdDivGrA m LB 15.02 +1.1 -2.0 +9.3/C CalibRtdDivGrC m LB 14.81 +1.0 -2.4 +8.4/D CnvrtA m CV 13.65 +3.3 +4.2 +6.0/B CnvrtI CV 13.73 +3.4 +4.3 +6.2/B CorFIA m CI 10.58 +.5 -1.7 +.9/D CorFIC m CI 10.54 +.5 -1.9 +.3/E CorFIF b CI 10.58 +.5 -1.7 +1.1/D DevelopingGrA m SG 28.17 +10.3 +20.8 +8.5/E DevelopingGrF b SG 29.18 +10.3 +20.8 +8.7/E DevelopingGrI SG 32.26 +10.3 +20.9 +8.8/E DevelopingGrR3 b SG 27.39 +10.3 +20.7 +8.2/E EmMktsCcyI CR 5.12 -3.5 -3.3 +1.9/C FdmtlEqA m LV 12.62 +.2 -2.5 +6.5/D FdmtlEqC m LV 11.24 +.2 -2.8 +5.7/D FdmtlEqF b LV 12.49 +.2 -2.5 +6.7/D FdmtlEqI LV 12.70 +.2 -2.4 +6.8/C FdmtlEqR3 b LV 12.40 +.2 -2.6 +6.3/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 9.15 +.1 +1.8 +4.3/A FltngRtI BL 9.17 +.1 +2.0 +4.4/A GrOppsA m MG 21.23 +3.4 +4.2 +6.9/E GrOppsI MG 24.12 +3.4 +4.3 +7.2/E HYA m HY 7.43 -.2 -1.2 +4.9/A HYC m HY 7.39 -.2 -1.5 +4.2/B HYF b HY 7.42 -.2 -1.1 +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 +2.4 +4.2/C HYMuniBdF b HM 11.91 +1.4 +2.7 +5.0/B IncA m TW 2.77 +.3 -1.9 +2.9/B IncC m TW 2.78 -.1 -2.1 +2.3/C IncF b TW 2.77 +.4 -1.8 +3.0/B IntermTxFrA m MI 10.67 +1.1 -.2 +2.2/C IntermTxFrC m MI 10.66 +1.0 -.5 +1.5/E IntermTxFrF b MI 10.67 +1.1 -.2 +2.3/B IntlDivIncA m FV 7.56 -3.0 -3.5 +.9/E IntlDivIncI FV 7.61 -2.9 -3.4 +1.2/E IntlEqA m FB 13.85 -2.5 -3.0 +2.9/D IntlEqF b FB 13.78 -2.4 -2.8 +3.1/D IntlEqI FB 13.98 -2.4 -2.8 +3.3/D IntlOppsA m FQ 19.85 -1.9 -4.1 +7.3/D IntlOppsC m FQ 18.46 -1.9 -4.3 +6.5/E IntlOppsI FQ 20.40 -1.8 -3.9 +7.6/C MidCpStkA m MV 29.85 +1.2 -.2 +4.8/E MidCpStkC m MV 27.67 +1.1 -.5 +4.0/E MidCpStkF b MV 29.62 +1.2 -.1 +4.9/D MidCpStkI MV 29.65 +1.2 ... +5.0/D MidCpStkP b MV 28.92 +1.2 -.2 +4.6/E MltAsstBalOppA m MA 11.70 +.7 -.3 +4.0/E MltAsstBalOppC m MA 11.63 +.6 -.7 +3.2/E MltAsstGlbOppA m IH 11.43 -.2 -1.4 +2.8/D MltAsstGrA m AL 17.33 +.8 -.6 +4.5/E MltAsstGrC m AL 17.14 +.8 -.9 +3.7/E MltAsstIncA m CA 14.91 +.8 +.6 +3.9/C MltAsstIncC m CA 15.12 +.7 +.2 +3.1/D MltAstFocsdGrA m XM 17.42 +1.4 +1.2 +5.9/D NYTxFrA m MY 11.17 +1.2 -.1 +2.6/C NewJerseyTxFrA m MJ 4.92 +1.0 -.1 +3.3/B NtnlTxFrIncA m ML 11.24 +1.3 -.1 +3.3/B NtnlTxFrIncC m ML 11.25 +1.3 -.4 +2.7/C NtnlTxFrIncF b ML 11.23 +1.4 -.1 +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 21.38 +5.1 +4.7 +8.7/D SmCpValI SB 25.33 +5.1 +4.8 +9.0/C TtlRetA m CI 10.07 +.4 -1.7 +1.4/C TtlRetC m CI 10.06 +.3 -2.0 +.7/E TtlRetF b CI 10.07 +.4 -1.7 +1.5/B TtlRetI CI 10.09 +.4 -1.5 +1.6/B ValOppsA m MB 20.11 +3.4 +.1 +6.3/C ValOppsC m MB 17.92 +3.3 -.2 +5.5/D ValOppsF b MB 20.51 +3.4 +.1 +6.4/C ValOppsI MB 20.90 +3.4 +.2 +6.5/CLyricalUSValEqInstl LV 17.69 -.6 -5.0 +5.7/DM.D. SassEqIncPlusInstl XR 10.70 +.9 -3.6 +.5/EMFSAgrsGrAllcA m XM 23.63 +1.5 +2.3 +8.6/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 50

AgrsGrAllcB m XM 23.26 +1.5 +2.0 +7.8/B AgrsGrAllcC m XM 23.02 +1.5 +2.0 +7.8/B AlabamaMuniBdA m SL 10.04 +1.1 -.1 +2.5/B ArkansasMuniBdA m SL 9.68 +1.2 +.1 +2.3/B BlnRsrCorEqA m LB 27.66 +2.0 +.7 +8.3/D BlnRsrCorEqI LB 28.05 +2.1 +.9 +8.5/D CAMuniBdA m MC 5.96 +1.3 -.1 +3.6/B CnsrvAllcA m CA 15.50 +.7 +.3 +4.3/B CnsrvAllcB m CA 15.40 +.7 ... +3.5/D CnsrvAllcC m CA 15.25 +.6 -.1 +3.5/D CnsrvAllcI CA 15.64 +.7 +.4 +4.5/B CorEqA m LB 31.90 +2.6 +3.1 +10.7/A CorpBdA m TW 13.53 +.3 -3.1 +2.1/D CorpBdC m TW 13.49 +.3 -3.4 +1.4/E CorpBdI TW 13.52 +.3 -3.0 +2.4/C EMEqA m EM 35.00 -1.9 -.3 +8.2/A GeorgiaMuniBdA m SL 10.61 +1.1 -.1 +2.3/B GlbEqA m WS 42.93 -.1 -1.5 +6.9/C GlbEqC m WS 37.87 -.1 -1.8 +6.1/C GlbGrA m WS 41.81 +1.6 +2.7 +9.8/A GlbHYA m HY 6.05 -.5 -1.5 +3.1/D GlbTtlRetA m IH 17.69 -.8 -2.4 +4.6/B GlbTtlRetC m IH 17.75 -.8 -2.8 +3.8/C GovtSecA m GI 9.56 +.7 -1.2 +.2/C GrA m LG 99.18 +4.3 +10.3 +14.7/A GrAllcA m AL 20.87 +1.2 +1.6 +7.3/B GrAllcB m AL 20.65 +1.1 +1.3 +6.5/C GrAllcC m AL 20.43 +1.1 +1.3 +6.5/C GrAllcI AL 21.06 +1.2 +1.7 +7.5/A GrB m LG 80.45 +4.2 +9.9 +13.8/B GrC m LG 79.83 +4.2 +9.9 +13.8/B GrI LG 105.30 +4.3 +10.4 +14.9/A HiIncA m HY 3.32 -.5 -1.6 +3.1/D HiIncI HY 3.32 -.2 -1.2 +3.3/C InstlIntlEq FG 25.38 -1.0 -.3 +5.1/D IntlDvrsfctnA m FB 19.68 -.5 -.1 +6.9/A IntlGrA m FG 34.20 +.7 +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 36.56 +.2 +2.4 +9.1/C IntlValA m FB 42.92 +.3 -.6 +8.5/A LtdMatA m CS 5.90 +.2 ... +.8/C LtdMatC m CS 5.90 +.3 -.4 .../E MAInvsGrStkA m LG 28.96 +2.6 +4.1 +11.3/C MAInvsGrStkB m LG 25.14 +2.5 +3.8 +10.4/D MAInvsGrStkC m LG 24.92 +2.5 +3.8 +10.4/D MAInvsGrStkI LG 29.77 +2.6 +4.2 +11.5/C MAInvsTrustA m LG 32.42 +.8 +.8 +9.7/D MAInvsTrustB m LG 31.40 +.7 +.5 +8.9/E MAInvsTrustC m LG 30.81 +.8 +.5 +8.9/E MAInvsTrustI LG 31.56 +.9 +1.0 +10.0/D 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 17.46 +4.4 +9.2 +12.0/A MidCpGrI MG 18.47 +4.4 +9.4 +12.2/A MidCpValA m MV 23.11 +.5 -.6 +6.6/C MidCpValC m MV 21.70 +.4 -.9 +5.8/D MidCpValI MV 23.68 +.5 -.5 +6.8/C ModAllcA m MA 17.88 +1.0 +.9 +5.8/B ModAllcB m MA 17.65 +.9 +.6 +4.9/D ModAllcC m MA 17.53 +.9 +.6 +4.9/D ModAllcI MA 18.12 +.9 +1.0 +6.0/B MrylndMuniBdA m SL 10.68 +1.1 +.2 +2.5/B MuniHiIncA f HM 8.19 +1.3 +1.1 +4.7/B MuniHiIncC m HM 8.20 +1.3 +.7 +3.7/D MuniIncA m ML 8.67 +1.2 ... +3.3/B MuniIncC m ML 8.70 +1.2 -.3 +2.5/D MuniLtdMatA m MS 8.03 +.7 -.1 +1.5/A MuniLtdMatC m MS 8.04 +.7 -.3 +.7/C NAMuniBdA m SL 11.50 +1.1 -.2 +2.3/B NYMuniBdA m MY 10.91 +1.3 -.1 +2.9/B NewDiscvA m SG 30.67 +6.6 +12.5 +12.3/B NewDiscvC m SG 24.84 +6.6 +12.2 +11.5/C NewDiscvI SG 33.90 +6.6 +12.7 +12.6/B PEMuniBdA m MP 10.17 +1.1 +.2 +3.2/A RsrchA m LB 43.20 +2.0 +2.6 +10.2/B RsrchC m LB 38.97 +1.9 +2.3 +9.4/C RsrchI LB 44.36 +2.0 +2.7 +10.5/B RsrchIntlA m FB 19.04 -1.7 -1.4 +3.5/C RsrchIntlI FB 19.70 -1.7 -1.3 +3.8/C SCMuniBdA m SL 11.86 +1.1 ... +2.3/B StratIncA m MU 6.42 +.2 -2.0 +2.4/C TENMuniBdA m SL 10.26 +1.0 ... +2.3/B TechA m ST 42.34 +6.1 +15.4 +22.0/B TechC m ST 36.67 +6.0 +15.0 +21.1/B TtlRetA m MA 18.57 +.4 -2.2 +5.1/D TtlRetB m MA 18.61 +.4 -2.4 +4.3/D TtlRetBdA m CI 10.42 +.5 -1.9 +1.3/C TtlRetBdC m CI 10.43 +.3 -2.2 +.4/E TtlRetBdI CI 10.42 +.4 -1.8 +1.4/C TtlRetC m MA 18.70 +.4 -2.4 +4.3/D TtlRetI MA 18.57 +.5 -2.0 +5.4/C UtlsA m SU 20.05 -.1 +.3 +1.8/E UtlsB m SU 19.95 -.1 ... +1.0/E UtlsC m SU 19.95 -.1 ... +1.0/E ValA m LV 38.83 -.1 -4.0 +7.4/C ValB m LV 38.60 -.1 -4.3 +6.6/D ValC m LV 38.34 -.1 -4.3 +6.6/D ValI LV 39.05 ... -3.9 +7.7/B VirginiaMuniBdA m SL 11.01 +1.1 +.1 +2.5/B WestVRMuniBdA m SL 10.91 +1.1 +.2 +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 14.61 -4.1 -2.4 +2.6/CMadisonDivIncY LV 26.27 +1.6 -1.1 +10.1/A DiversIncA x MA 15.77 +1.2 -1.5 +6.3/B InvsY LG 22.84 +1.5 ... +11.2/C LgCpValA m LV 14.85 +.2 +1.4 +8.3/B MidCpA m MG 9.58 +2.4 +1.3 +8.5/CMainStayBalA m MA 32.17 +1.5 -1.0 +4.5/D BalI MA 32.26 +1.5 -.9 +4.8/D EpchGlbEqYldI WS 18.88 -1.4 -5.0 +3.7/E EpchUSAllCpI LB 28.44 +2.6 -.1 +8.2/D EpchUSSmCpI SB 31.88 +3.5 -.1 +7.8/D EpochIntlChoI FB 35.60 -1.1 -1.3 +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 x CI 10.33 +.7 -1.7 +1.0/D IncBldrA x IH 18.81 ... -3.1 +3.6/C LgCpGrA m LG 10.23 +5.2 +13.0 +13.8/B MAPA m LB 41.25 +2.8 +1.0 +7.7/D MAPC m LB 36.71 +2.7 +.5 +6.7/E MAPI LB 42.51 +2.9 +1.1 +8.0/D MKCnvrtA m CV 17.73 +2.9 +5.8 +6.9/A MKCommonStkA m LB 26.30 +3.3 +2.8 +10.1/B MKEMDbtA x EB 10.13 -1.5 -4.9 +5.2/A MKGovtA x GI 8.09 +.4 -1.6 +.2/D MKIntlEqA m FG 17.32 +1.1 +2.1 +7.6/B MKSP500IdxA m LB 48.90 +2.4 +1.8 +10.3/B MKSP500IdxI LB 49.54 +2.4 +1.9 +10.6/A MKSTMuniI CS 9.54 +.4 +.8 +1.2/B MKTtlRetBdI x CI 10.32 +.5 -1.8 +1.7/B MKTxFrBdA m ML 9.97 +1.3 +.4 +3.4/B MKUnconsBdA x NT 8.73 ... -.6 +1.9/C MacKHYCorpBdA x HY 5.60 -.1 -.3 +4.9/A MacKHYCorpBdB x HY 5.57 -.3 -.7 +4.1/B MacKHYCorpBdC x HY 5.58 -.1 -.5 +4.1/BMairs & PowerBalInv MA 91.10 +1.0 -2.6 +5.4/C GrInv LB 118.25 +1.8 -2.4 +8.1/D SmCp d SB 25.86 +4.7 +2.1 +9.6/CManaged Account SeriAdvtgGlobalSmCp SW 13.59 +1.7 +1.7 +6.8/D MidCapDiv MV 12.34 +.7 +2.1 +8.1/BManning & NapierCorBdS CI 10.41 +.5 -1.7 +.9/D DiversTxEx MS 10.90 +.8 -.5 +.9/C IntlSs FB 9.23 -2.9 -1.7 +5.5/A NYTxEx SS 10.34 +.8 -.6 +.8/C PrBlndCnsrvTrmS CA 13.58 +1.1 -.7 +2.6/E PrBlndExtndTrmS MA 17.40 +1.7 +.6 +3.9/E PrBlndMaxTrmS XM 21.32 +2.1 +2.5 +7.3/C PrBlndModTrmS CA 13.50 +1.4 +.1 +2.9/E UnconsBdS NT 10.33 +.2 -.5 +1.5/D WldOppsS FB 8.17 -1.4 -1.8 +3.1/DMarathon FundsVal LB 27.38 +2.8 +.5 +8.6/DMarketeldA m LO 16.95 -2.2 -1.6 +1.5/D I LO 17.17 -2.2 -1.5 +1.7/DMarsico21stCentury b MG 30.17 +3.6 +9.4 +10.2/B FlexCptl b XM 15.04 +5.2 +4.7 +6.1/D Foc b LG 19.17 +5.2 +12.3 +11.3/C Glb b WS 16.29 +4.7 +12.7 +12.9/A Gr b LG 19.68 +4.3 +11.8 +11.0/D IntlOpps b FG 21.33 +1.6 +5.4 +8.8/AMassMutualPrmCorBdA m CI 10.45 +.7 -1.4 +.8/E PrmCorBdAdmin CI 10.54 +.7 -1.3 +1.0/D PrmCorBdI CI 10.64 +.7 -1.2 +1.3/C PrmCorBdR5 CI 10.68 +.8 -1.2 +1.2/C PrmCorBdSvc CI 10.61 +.7 -1.3 +1.1/D PrmDiscpGrR5 LG 13.24 +4.7 +5.8 +12.9/B PrmDiscpGrSvc LG 13.27 +4.6 +5.7 +12.7/B PrmDiscpValR5 LV 16.36 +1.2 -.8 +7.9/B PrmDiversBdR5 CI 9.75 +.5 -1.4 +1.6/B PrmGlbAdmin WS 15.94 +1.5 +2.0 +9.0/B PrmGlbR5 WS 15.95 +1.5 +2.0 +9.2/A PrmHYI HY 9.01 +.2 -.3 +5.3 PrmHYR5 HY 9.06 +.2 -.3 +5.2 PrmInfPrtIncI IP 10.27 +.5 -.3 +1.8/A PrmInfPrtIncR5 IP 10.28 +.5 -.3 +1.7/A PrmIntlEqR5 FG 13.78 +.1 +.1 +5.2/D PrmMainStrtR5 LB 11.16 +2.5 -.9 +8.6/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 15.16 +6.4 +6.1 +9.2/C PrmSmCpOppsR5 SB 15.63 +6.4 +6.3 +9.7/C PrmStrEMkI EM 13.54 -.3 +1.4 +7.5/B Rsl2000SCIdxI SB 14.11 +6.0 +6.8 +10.9/B RtrSmt2020A m TE 13.03 +1.2 +.6 +4.5 RtrSmt2020Admin TE 13.10 +1.2 +.8 +4.7 RtrSmt2020Svc TE 13.13 +1.2 +.8 +4.8 RtrSmt2030A m TH 13.49 +1.4 +1.2 +5.8 RtrSmt2030Admin TH 13.58 +1.4 +1.3 +6.1 RtrSmt2030Svc TH 13.59 +1.4 +1.3 +6.2 RtrSmt2040Admin TJ 13.43 +1.6 +1.5 +6.6 RtrSmt2040Svc TJ 13.46 +1.5 +1.5 +6.7 RtrSmtModA m MA 10.42 +1.2 +.6 +4.6 RtrSmtModAdmin MA 10.40 +1.3 +.8 +4.9 RtrSmtModGrA m AL 10.97 +1.5 +1.4 +6.2 RtrSmtModGrAdm AL 10.94 +1.5 +1.5 +6.5 SP500IdxAdmin LB 18.66 +2.4 +1.8 +10.5/B SP500IdxI LB 18.91 +2.4 +1.9 +10.9/A SP500IdxR4 b LB 18.45 +2.3 +1.8 +10.3/B SP500IdxR5 LB 18.96 +2.4 +1.9 +10.7/A SP500IdxSvc LB 18.99 +2.4 +1.9 +10.6/B SPMidCpIdxI MB 14.65 +4.1 +3.0 +10.0/A SelBlChpGrA m LG 20.42 +3.3 +7.8 +15.2/A SelBlChpGrAdm LG 21.30 +3.3 +7.9 +15.5/A SelBlChpGrR5 LG 21.79 +3.4 +8.0 +15.7/A SelBlChpGrSvc LG 21.59 +3.4 +7.9 +15.6/A SelDvrsValR5 LV 12.67 +.5 -.9 +8.1/B SelEqOpportsA m LB 15.73 +.8 +.8 +8.3/D SelEqOpportsAdm LB 16.51 +.9 +.9 +8.6/D SelEqOpportsI LB 17.03 +.9 +1.0 +9.0/C SelEqOpportsR5 LB 17.09 +.9 +.9 +8.8/C SelEqOpportsSvc LB 16.75 +.8 +.9 +8.7/C SelFdmtlValA m LV 11.30 +.3 -2.2 +5.9/D SelFdmtlValAdm LV 11.45 +.2 -2.1 +6.2/D SelFdmtlValI LV 11.38 +.3 -2.0 +6.5/D SelFdmtlValR5 LV 11.43 +.3 -2.1 +6.4/D SelGrOppsA m LG 10.47 +5.0 +12.1 +11.2/C SelGrOppsAdmin LG 11.29 +5.1 +12.2 +11.5/C SelGrOppsI LG 12.21 +5.2 +12.4 +11.8/C SelGrOppsR5 LG 12.07 +5.1 +12.4 +11.7/C SelGrOppsSvc LG 11.73 +5.1 +12.4 +11.6/C SelMCValI MV 13.67 +1.6 -.3 +8.1/B SelOverseasI FB 9.53 -1.7 -1.5 +4.8 SelOverseasR5 FB 9.56 -1.8 -1.5 +4.7 SelSmCoValI SV 11.69 +4.3 +2.3 +9.7/B SelSmCoValR5 SV 11.76 +4.3 +2.3 +9.6/B SelSmCpGrEqI SG 17.55 +7.2 +11.1 +10.9/C SelSmCpGrEqR5 SG 17.34 +7.2 +11.0 +10.8/C SelStratBdAdm CI 10.14 ... -2.5 +2.0 SelStratBdR5 CI 10.17 ... -2.5 +2.2 SelStratBdSvc CI 10.17 ... -2.5 +2.1 SelTtlRetBdI CI 9.63 +.8 -1.2 +1.5/B SelTtlRetBdR5 CI 9.61 +.7 -1.2 +1.4/C SelTtlRetBdSvc CI 9.65 +.8 -1.2 +1.3/C SelectMdCpGrA m MG 19.29 +2.1 +4.3 +9.8/B SelectMdCpGrAdm MG 20.81 +2.2 +4.4 +10.1/B SelectMdCpGrI MG 22.44 +2.1 +4.5 +10.4/B SelectMdCpGrR5 MG 22.24 +2.2 +4.5 +10.3/B SelectMdCpGrSvc MG 21.73 +2.2 +4.4 +10.2/BMatrix AdvisorsAdvsVal LV 70.15 +.9 -2.0 +5.1/EMatthewsAsiaDivInv DP 19.67 -.4 -.3 +8.4/D AsiaGrInv DP 29.15 +4.7 +7.0 +12.0/A AsiaInnovtrInv PJ 14.85 +4.3 +4.7 +11.1/A AsianGrIncInv PJ 16.87 -.8 -3.4 +2.3/E ChinaInv CH 23.97 +3.8 +8.0 +10.3/A IndiaInv EI 33.95 -2.0 -1.0 +7.2/C JapanInv JS 24.77 +1.5 +2.7 +12.0/B KoreaInv MQ 6.39 -6.3 -7.5 +6.6/B PacTigerInv PJ 30.91 -.1 -2.4 +6.8/DMcKeeIntlEqInstl d FB 13.55 -2.4 -2.3 +4.8/BMeederBalRetail b TV 11.66 +1.7 +.5 +4.4 DynAllcRetail b XM 11.13 +2.1 +2.6 +7.4 MuireldRetail b TV 7.68 +2.3 +1.9 +6.3MergerInv b NE 16.58 +1.7 +4.0 +2.1/BMeridianContrarianLgcy d MG 45.16 +4.7 +7.6 +12.9/A GrLegacy d SG 44.47 +4.7 +6.8 +12.8/BMerkHardCcyInv b IB 9.67 -1.9 -2.1 +.4/EMetropolitan WestFltngRtIncIs BL 10.04 ... +1.4 +3.3 HYBdInstl HY 9.52 -.1 -.5 +3.3 HYBdM b HY 9.52 -.1 -.6 +3.0 IntermBdInstl CI 10.18 +.5 -.9 +.8 IntermBdM b CI 10.18 +.6 -.9 +.6 LowDurBdI CS 8.63 +.4 +.2 +.9 LowDurBdM b CS 8.63 +.4 +.1 +.7 StratIncInstl NT 7.94 +.3 ... +2.2 TtlRetBdI CI 10.42 +.6 -1.3 +1.3 TtlRetBdM b CI 10.42 +.6 -1.4 +1.0 TtlRetBdPlan CI 9.81 +.6 -1.3 +1.3 UltraShrtBdIns UB 4.26 +.2 +.5 +.9 UnconsBdI NT 11.78 +.3 +.1 +2.4 UnconsBdM b NT 11.79 +.2 -.1 +2.1MillerOppC m MB 23.52 +6.1 +4.3 +5.6/D OppI MB 27.15 +6.2 +4.8 +6.7/CMondrianIntlEq FV 15.31 -3.8 -2.7 +2.7/CMonettaMonetta LG 19.65 +4.7 +4.0 +9.2/E YoungInv b LG 24.85 +3.2 +3.5 +11.3/CMorgan StanleyEuropeanEqIncB m ES 17.78 +1.3 -.3 +.6/E GlbFIOppsA x IB 5.60 -.6 +.1 +3.0/A GlbFIOppsI x IB 5.66 -.7 +.2 +3.3/A InsInAcIntlAlI d FB 14.02 -2.6 -3.0 +2.6/D InsInEMI d EM 26.33 -4.8 -5.7 +4.8/D InsInGlbFrnchI WS 24.66 +1.1 -.2 +10.0/A InsInGrA m LG 46.63 +6.7 +17.2 +19.2/A InsInGrI LG 48.89 +6.8 +17.4 +19.6/A InsInIntEqA m FB 17.52 -1.2 -1.3 +2.8/D InsInIntEqI d FB 17.77 -1.2 -1.1 +3.2/D InsIncSmCGrI d SG 12.23 +8.8 +12.2 +5.5/E InsIncUSRlEstI SR 14.52 +3.2 -4.0 +3.2/D InsMidCpGrA m MG 16.92 +11.0 +18.6 +9.2/C InsMidCpGrI MG 19.98 +10.9 +18.7 +9.5/C InsShDrIncI CS 8.12 +.3 +.6 +3.3/A InstlCrPlsFIIns CI 10.90 +.5 -1.2 +5.1/A InstlGlbStrA m IH 16.69 -1.1 -.9 +4.0/C InstlGlbStrIns IH 16.83 -1.0 -.8 +4.4/B MltCpGrTrustA m LG 37.61 +8.1 +17.6 +19.3/A MltCpGrTrustI LG 41.39 +8.1 +17.8 +19.7/A USGovtSecB m CI 8.48 +.8 -1.0 +1.4/C USGovtSecI CI 8.48 +.9 -.8 +1.8/BMotley FoolGlbOppInv WS 24.16 +1.4 +6.3 +10.3/A SMCapGrInv MG 25.32 +2.6 +4.0 +10.7/BMuhlenkampMuhlenkamp LB 52.69 +1.5 -4.6 -.2/ENationwideA m LB 25.25 +1.8 +1.2 +9.1/C BdIdxA m CI 10.73 +.6 -1.8 +.7/E BdIdxInstl CI 10.71 +.7 -1.7 +1.1/D GrInstl LG 13.07 +4.0 +6.5 +11.4/C InDeAgrsA m XM 10.27 +1.2 +.7 +7.4/C InDeAgrsSvc b XM 10.30 +1.2 +.8 +7.4/C InDeCnsrvSvc b XY 10.26 +.5 -.4 +2.8/C InDeMdA m MA 10.16 +.9 +.3 +5.4/C InDeMdC m MA 9.94 +.8 ... +4.7/D InDeMdlyAgrC m AL 10.24 +1.0 +.3 +6.0/D InDeMdlyAgrsA m AL 10.58 +1.1 +.6 +6.7/B InDeMdlyAgrsSvc b AL 10.55 +1.1 +.5 +6.7/C InDeMdlyCnsC m CA 10.12 +.7 -.3 +3.4/D InDeMdlyCnsSvc b CA 10.25 +.7 -.1 +4.1/C InDeModSvc b MA 10.11 +.9 +.3 +5.4/C InstlSvc LB 24.84 +1.8 +1.3 +9.4/C IntlIdxA m FB 8.34 -2.0 -1.5 +3.8/C IntlIdxR6 FB 8.40 -1.9 -1.3 +4.2/B MidCpMktIdxA m MB 18.23 +4.1 +2.8 +9.5/A MidCpMktIdxIns MB 18.55 +4.1 +3.0 +10.0/A S&P500IdxA m LB 16.27 +2.3 +1.8 +10.3/B S&P500IdxInsSv LB 16.37 +2.4 +1.8 +10.5/B S&P500IdxInstl LB 16.42 +2.4 +1.9 +10.8/A S&P500IdxSvc b LB 16.29 +2.4 +1.8 +10.4/B SmCpIdxA m SB 14.67 +6.1 +6.7 +10.5/B SmCpIdxInstl SB 14.98 +6.1 +6.9 +10.9/BNatixisIIOakmarkA m LB 24.57 +2.3 +1.1 +10.7/A IIOakmarkC m LB 21.33 +2.3 +.8 +9.9/B IUSEqOppsA m LG 37.51 +3.2 +3.9 +14.0/A IUSEqOppsC m LG 25.83 +3.1 +3.5 +13.2/B IUSEqOppsY LG 43.49 +3.2 +4.0 +14.3/A IVghnNlsnSCVlA m SB 18.49 +3.6 +1.8 +6.8/ENeedhamGrRetail b MG 43.89 +5.7 +2.3 +3.6/ENeuberger BermanCorBdInstl CI 10.00 -.1 -2.1 +1.3/C EmMktsDbtInstl EB 8.62 -3.5 -3.4 +3.5 EmMktsEqInstl EM 20.84 -1.3 -3.1 +8.5/A EmMktsEqR6 EM 20.86 -1.3 -3.1 +8.6/A EqIncA m LV 13.17 +1.4 +1.1 +7.1/C EqIncC m LV 13.07 +1.3 +.8 +6.3/D EqIncInstl LV 13.22 +1.4 +1.3 +7.5/C FltngRtIncInstl BL 9.88 ... +1.4 +3.1/D FocInv LB 26.53 +.3 ... +7.1/E FocTrust b LB 26.51 +.3 -.1 +6.9/E GenesisAdv b SG 59.42 +3.1 +3.0 +10.4/D GenesisInstl SG 59.35 +3.1 +3.2 +10.9/C GenesisInv SG 59.41 +3.1 +3.1 +10.7/C GenesisR6 SG 59.33 +3.1 +3.3 +11.0/C GenesisTrust SG 59.45 +3.1 +3.1 +10.7/C GrtChinaEqIns CH 17.00 +2.7 +6.4 +12.3/A GuardianInstl LG 18.03 +2.8 +3.0 +10.0/D GuardianInv LG 18.01 +2.8 +3.0 +9.8/D GuardianTrust b LG 18.00 +2.7 +2.8 +9.6/E HiIncBdInstl HY 8.47 +.2 -.3 +3.3/C HiIncBdInv HY 8.46 +.2 -.4 +3.2/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 13.03 -.3 -.4 +5.2/D IntrnsValInstl SB 17.06 +2.8 +4.4 +7.0/D LgCpValAdv b LV 30.42 +.4 -2.8 +7.1/C LgCpValInstl LV 30.38 +.5 -2.6 +7.6/C LgCpValInv LV 30.39 +.5 -2.7 +7.5/C LgCpValTrust b LV 30.41 +.5 -2.8 +7.3/C LgShA m LO 14.32 +.4 -.5 +3.2/C LgShC m LO 13.67 +.4 -.8 +2.4/D LgShInstl LO 14.60 +.4 -.3 +3.6/C MdCpGrInstl MG 15.66 +4.3 +6.4 +8.9/C MdCpGrInv MG 15.65 +4.3 +6.3 +8.7/C MdCpGrTrust MG 15.64 +4.3 +6.3 +8.6/C MltCpOppsA m LB 18.66 +1.5 +1.1 +10.7/A MltCpOppsInstl LB 18.80 +1.6 +1.3 +11.1/A MuniIntermBdIns MI 11.58 +.9 -.5 +2.0/C NYMuniIncInstl MN 16.92 +.7 -1.0 +1.6/D RlEsttA m SR 12.58 +1.7 -4.0 +5.4/A RlEsttInstl SR 12.63 +1.8 -3.8 +5.8/A RlEsttTrust b SR 12.58 +1.8 -3.9 +5.6/A ShrtDurBdInstl CS 7.68 +.3 -.1 +.6/D ShrtDurHiIncIns HY 9.51 +.2 +.2 +2.6/E SmCpGrInv SG 40.60 +8.4 +15.7 +12.0/B StratIncA m MU 10.83 -.2 -1.4 +2.4 StratIncC m MU 10.82 -.2 -1.7 +1.7 StratIncInstl MU 10.82 -.1 -1.3 +2.8 StratIncR6 MU 10.82 -.1 -1.2 +2.9 SustEqA m LB 39.30 +2.3 +2.9 +9.1/C SustEqC m LB 39.32 +2.3 +2.6 +8.3/D SustEqInst LB 39.24 +2.4 +3.1 +9.5/C SustEqInv LB 39.27 +2.3 +3.0 +9.3/C SustEqR6 LB 39.22 +2.4 +3.1 +9.6/C SustEqTrust b LB 39.31 +2.3 +2.9 +9.1/CNew AlternativesA f SW 53.56 -1.1 -3.6 +1.7/ENew CovenantBalGr MA 102.34 +1.4 +.8 +5.3/C BalInc CA 21.18 +1.0 +.1 +3.5/D Gr LG 42.73 +1.9 +2.0 +8.2/E Inc CS 22.69 +.5 -1.2 +1.0/CNicholasEqIncI LV 19.68 +2.4 +1.0 +5.8/D HiIncInstl HY 8.75 -.3 -1.7 +1.1/E III MG 28.53 +2.1 +3.1 +8.3/D LtdEditionInstl SG 27.73 +5.7 +5.4 +10.4/D Nicholas LG 63.48 +2.5 +2.7 +3.1/E1919FinclSvcsA m SF 28.37 +2.2 +4.5 +17.2/A FinclSvcsC m SF 26.16 +2.1 +4.1 +16.4/A MrylndTxFrIncA m SI 15.41 +.6 -.2 +1.4/D SclyRspnsvBalA m MA 18.46 +2.3 +3.0 +6.9/ANorth CountryEqGr LG 18.88 +2.7 +5.5 +11.5/C IntermBd TW 9.90 +.7 -2.0 +.5/ENortheast InvestorsNorthstInvTrust HY 4.59 +1.3 -.2 +.9/ENorthernActvMEmergMktEq d EM 21.29 -4.2 -2.0 +6.4/C ActvMIntlEq d FB 11.72 -.8 -.2 +3.9/C ArizonaTxEx SI 10.45 +1.0 -.6 +2.4/A BdIdx CI 10.26 +.7 -1.5 +1.2/C CAIntermTxEx MF 10.51 +1.2 -.1 +2.2/C CATxEx MC 11.45 +1.4 -.1 +2.8/C CorBd CI 9.94 +.5 -1.8 +1.1/D EmMktsEqIdx d EM 12.48 -3.3 -3.0 +5.7/C FI CI 9.86 +.3 -1.9 +1.3/C GlbRlEsttIdx d GR 10.59 +1.0 -.9 +4.6/B GlbTactAsstAllc IH 12.97 -.1 -1.1 +5.3/A HYFI d HY 6.68 -.2 -.4 +3.7/C HYMuni HM 8.69 +1.1 -.2 +3.3/D IncEq LV 14.37 +2.3 +.6 +9.9/A IntermTxEx MI 10.39 +.8 -.5 +2.1/C IntlEq d FB 10.07 -2.4 -1.9 +2.9/D IntlEqIdx d FB 12.74 -1.9 -1.3 +4.2/B LgCpCor LV 19.23 +1.8 +1.4 +9.4/A LgCpVal LV 16.09 +.3 -1.3 +5.8/D MidCpIdx MB 19.90 +4.1 +3.0 +10.1/A MltMgrGlbRlEstt d GR 10.65 +1.1 -1.0 +3.5/C ShrtBd CS 18.58 +.2 -.1 +.8/C ShrtIntermTxEx MS 10.21 +.6 +.1 +.7/D ShrtIntermUSGvt GS 9.58 +.4 -.6 .../D SmCpCor SB 27.06 +5.5 +5.8 +10.0/B SmCpIdx SB 14.55 +6.0 +6.8 +10.8/B SmCpVal SV 24.07 +5.7 +2.9 +9.7/B StkIdx LB 32.22 +2.4 +2.0 +10.9/A TxEx ML 10.51 +1.1 -.5 +2.8/C USTrsIdx GI 20.98 +.9 -1.1 +.5/BNuveenAlAmrMuniBdA m ML 11.48 +1.3 -.3 +3.7/A AlAmrMuniBdC2 m ML 11.48 +1.2 -.5 +3.1/B ArizonaMuniBdA x SL 10.68 +1.2 -.6 +2.8/A CAMuniBdA x MC 11.11 +1.5 -.2 +3.7/B CAMuniBdI x MC 11.12 +1.5 ... +3.9/A ClrdMuniBdA x SL 10.63 +1.0 -.3 +3.1/A CnctMuniBdA x SL 10.40 +1.0 -.4 +2.3/B CorBdI x CI 9.45 +.5 -1.8 +.8/E CorPlusBdA x CI 10.65 +.1 -2.3 +1.3/C CorPlusBdI x CI 10.63 +.2 -2.2 +1.6/B DivValA m LV 14.77 +1.0 +.2 +9.1/A DivValI LV 14.97 +1.1 +.3 +9.4/A GeorgiaMuniBdA x SL 10.53 +1.1 -.7 +1.8/D HYMuniBdA m HM 17.27 +1.8 +1.1 +6.0/A HYMuniBdC2 x HM 17.26 +1.7 +.8 +5.4/A HYMuniBdI HM 17.27 +1.8 +1.1 +6.2/A HiIncBdA m HY 7.54 +.1 -.2 +3.5/C HiIncBdI x HY 7.57 +.1 -.1 +3.8/C IntermDrMnBdA m MI 9.13 +1.1 +.1 +2.7/A IntermDrMnBdI MI 9.15 +1.1 +.1 +2.9/A KansasMnBdA x SL 10.56 +1.0 +.3 +2.4/B KentuckyMnBdA x SL 10.64 +1.0 -.6 +2.2/C LgCpValA m LV 26.60 +2.2 +2.5 +8.4/B LgCpValI LV 26.73 +2.2 +2.6 +8.7/B LouisianaMnBdA x SL 11.05 +1.4 +.1 +2.5/B LtdTrmMnBdA m MS 10.88 +.8 +.3 +1.3/A LtdTrmMnBdC2 m MS 10.85 +.7 +.1 +1.0/B LtdTrmMnBdI MS 10.84 +.8 +.4 +1.5/A MAMnBdA x MT 10.00 +1.2 -.7 +2.7/A MAMnBdI x MT 9.99 +1.2 -.7 +3.0/A MNIntermMnBdA x SM 10.26 +.9 -.4 +2.3/B MNIntermMnBdI x SM 10.20 +.8 -.4 +2.5/B MNMnBdA x SM 11.56 +1.1 -.5 +3.0/A MNMnBdI x SM 11.55 +1.2 -.4 +3.2/A MichiganMnBdA x SL 11.35 +1.2 -.6 +2.7/A MichiganMnBdI x SL 11.33 +1.1 -.5 +2.9/A MidCpGrOppsA m MG 39.11 +3.5 +6.3 +7.5/D MidCpGrOppsI MG 47.24 +3.5 +6.4 +7.8/D MidCpValI MV 42.08 +3.1 +2.7 +9.9/A MissouriMnBdA x SL 11.19 +1.2 ... +3.2/A MrylndMnBdA x SL 10.59 +1.1 -.2 +2.9/A MrylndMnBdI x SL 10.59 +1.1 -.2 +3.1/A NAMnBdA x SL 10.69 +1.1 -1.1 +2.2/C NAMnBdI x SL 10.74 +1.2 -.9 +2.4/B NWQIntlValI FV 25.52 -3.7 -2.8 +3.1/C NWQSmCpValA m SB 55.51 +5.3 +5.8 +10.4/B NWQSmCpValI SB 57.03 +5.3 +5.9 +10.7/B NYMnBdA x MY 10.84 +1.3 -.4 +3.0/B NYMnBdI x MY 10.85 +1.3 -.4 +3.2/A NewJerseyMnBdA x MJ 11.27 +1.2 -.3 +3.5/A NewJerseyMnBdI x MJ 11.32 +1.3 -.1 +3.7/A OhioMnBdA x MO 11.29 +1.0 -.4 +2.6/B OhioMnBdI x MO 11.24 +1.1 -.3 +2.8/A OrgIntermMnBdI x SI 10.10 +1.0 -.6 +1.9/B PEMnBdA x MP 10.80 +1.3 -.4 +2.7/B PEMnBdI x MP 10.79 +1.4 -.2 +3.0/A RlEsttSecA m SR 19.46 +2.9 -3.2 +4.6/B RlEsttSecI SR 19.79 +2.9 -3.0 +4.9/B ShrtTrmBdA x CS 9.75 +.4 +.1 +.9/C ShrtTrmBdI CS 9.76 +.4 +.2 +1.1/B ShrtTrmMnBdI x MS 9.99 +.4 +.3 +.8/C SmCpSelA m SB 9.87 +4.8 +7.3 +10.3/B SmCpValA m SV 26.05 +4.0 +1.3 +11.2/A SmCpValI SV 26.96 +4.1 +1.4 +11.5/A StrBalAllcA m MA 10.62 +.2 -.1 +3.9 StrBalAllcI MA 10.58 +.1 ... +4.1 StrGrAllcA m MA 13.03 +.6 +1.0 +5.7 StrIncI x MU 10.22 -.2 -2.2 +1.9/D TNMnBdA x SL 11.57 +1.0 -.6 +2.4/B TNMnBdC2 x SL 11.55 +.8 -.9 +1.9/C VirginiaMnBdA x SL 11.00 +1.1 -.4 +2.9/A VirginiaMnBdI x SL 10.97 +1.1 -.3 +3.1/A WscnMnBdA x SL 10.48 +1.3 +.1 +2.4/BOak AssociatesLiveOakHlthSci SH 18.86 -.3 -2.9 +3.0/B PinOakEq LB 68.70 +3.0 +4.3 +13.1/A RedOakTechSel ST 26.98 +4.1 +9.9 +20.9/B WhiteOakSelGr LB 90.98 +2.5 +6.1 +14.1/AOak RidgeSmCpGrA m SG 16.98 +6.9 +9.2 +5.5OakmarkEqAndIncInv MA 31.94 +1.5 -.8 +5.5/C GlbInv WS 32.41 -.1 -2.2 +6.3/C GlbSelInv WS 18.39 -2.2 -4.7 +7.2/C IntlInv FB 27.15 -4.4 -5.0 +5.8/A IntlSmCpInv d FQ 17.16 -1.4 -3.3 +4.5/E Inv LB 85.57 +2.4 +1.5 +11.1/A SelInv LB 45.72 +1.3 -4.3 +6.6/EOberweisChinaOpps m CH 17.28 +8.9 +8.3 +7.5/C IntlOpps m FR 25.77 +2.3 +1.1 +11.0/B IntlOppsInstl d FR 12.92 +2.4 +1.2 +11.1/B MicroCp m SG 28.23 +10.4 +12.4 +22.5/AOld WestburyAllCpCor LB 17.25 +2.3 +3.4 +6.5/E FI CI 10.89 +.6 -.9 +.3/E GlbSmMdCpStrat SW 17.19 +2.0 +2.6 +8.2/C LgCpStrats WS 14.62 +.9 +1.1 +6.3/C MnBd MI 11.76 +.9 -.7 +1.0/E StratOpps IH 7.86 -.3 +.5 +4.0/COlsteinAllCpValAdv LB 24.62 +.9 -.4 +4.8/E AllCpValC m LB 19.80 +.9 -.8 +3.8/EOppenheimerActvAllcA m AL 14.73 +1.6 +1.3 +6.1 ActvAllcC m AL 14.38 +1.6 +1.1 +5.3 ActvAllcR b AL 14.64 +1.6 +1.2 +5.9 CnsrvInvA m CA 9.46 +.6 -.3 +3.3 CnsrvInvC m CA 9.33 +.5 -.7 +2.5 CptlAprcA m LG 60.86 +4.8 +4.2 +8.5/E CptlAprcC m LG 45.86 +4.7 +3.9 +7.6/E CptlAprcR b LG 57.36 +4.7 +4.1 +8.2/E CptlAprcY LG 65.82 +4.8 +4.3 +8.7/E CptlIncA m CA 10.08 +.8 -.8 +3.4 CptlIncC m CA 9.74 +.7 -1.1 +2.6 CptlIncR b CA 9.93 +.8 -.9 +3.1 DevMktsA m EM 44.13 -.3 +1.3 +7.5/B DevMktsC m EM 41.14 -.4 +1.0 +6.7/B DevMktsR b EM 42.37 -.4 +1.2 +7.3/B DevMktsY EM 43.54 -.3 +1.4 +7.8/A DiscvA m SG 86.60 +7.9 +11.7 +12.2/B DiscvC m SG 62.20 +7.8 +11.3 +11.3/C DiscvMCGrA m MG 21.21 +4.0 +6.4 +10.5/B DiscvMCGrC m MG 17.47 +4.0 +6.1 +9.6/C DiscvMCGrR b MG 19.84 +4.0 +6.3 +10.2/B DiscvY SG 97.62 +7.9 +11.8 +12.4/B DivOppA m LV 23.80 +.3 -.7 +7.1/C DivOppC m LV 22.94 +.3 -1.0 +6.3/D EqIncA m LV 31.56 +.7 -2.1 +3.4/E EqIncC m LV 25.02 +.7 -2.4 +2.6/E EqIncR b LV 30.16 +.7 -2.2 +3.1/E EqInvA m WS 18.66 +1.6 +1.6 +6.8 EqInvC m WS 18.14 +1.6 +1.3 +6.2 EqInvR b WS 18.63 +1.6 +1.5 +6.6 FdmtlAltsA m AM 26.65 +.6 -.3 +.6 FdmtlAltsC m AM 23.57 +.5 -.6 -.2 GlbA m WS 97.96 +1.5 +2.1 +9.3/A GlbAllcA m IH 19.67 +1.1 -.2 +4.3 GlbAllcC m IH 18.78 +1.0 -.5 +3.6 GlbAllcY IH 19.66 +1.1 -.1 +4.6 GlbC m WS 90.05 +1.5 +1.8 +8.5/B GlbOppsA m SW 73.48 +2.7 +7.2 +25.2/A GlbOppsC m SW 64.79 +2.6 +6.9 +24.3/A GlbOppsR b SW 70.65 +2.7 +7.1 +24.9/A GlbOppsY SW 74.41 +2.7 +7.3 +25.5/A GlbR b WS 97.43 +1.5 +2.0 +9.1/B GlbStrIncA m MU 3.78 -.9 -2.2 +1.6 GlbStrIncC m MU 3.78 -1.2 -2.7 +.9 GlbStrIncR b MU 3.79 -1.2 -2.5 +1.4 GlbStrIncY MU 3.78 -.9 -2.1 +1.9 GlbY WS 98.13 +1.6 +2.2 +9.6/A GoldSpecMnralA m SP 15.41 +1.0 -6.1 +7.6 GoldSpecMnralC m SP 14.09 +1.0 -6.3 +6.8 GoldSpecMnralR b SP 14.68 +1.0 -6.2 +7.3 IntlBdA m IB 5.69 -3.2 -2.8 +3.2 IntlBdC m IB 5.67 -3.3 -3.0 +2.5 IntlBdR b IB 5.67 -3.1 -2.8 +3.0 IntlBdY IB 5.69 -3.2 -2.7 +3.5 IntlDiversA m FG 18.59 +.6 +1.7 +8.0/A IntlDiversC m FG 18.03 +.6 +1.4 +7.2/B IntlDiversR b FG 18.35 +.7 +1.7 +7.7 IntlEqA m FB 21.99 -.8 -1.6 +5.8/A IntlGrA m FG 43.93 +.1 ... +5.2/D IntlGrC m FG 41.59 ... -.3 +4.4/D IntlGrR b FG 43.08 ... ... +4.9/D IntlGrY FG 43.69 +.1 +.2 +5.5/C IntlSmMidCoA m FR 53.12 +3.7 +7.2 +14.7/A IntlSmMidCoC m FR 48.81 +3.6 +6.9 +13.9/A IntlSmMidCoR b FR 50.73 +3.7 +7.1 +14.5/A IntlSmMidCoY FR 52.71 +3.7 +7.3 +15.0/A LtdTrmBdA m CS 4.46 ... -.3 +1.0/C LtdTrmBdC m CS 4.45 -.1 -.6 +.2/E LtdTrmBdY CS 4.48 +.2 -.2 +1.3/B LtdTrmGvtA m GS 4.33 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.32 +.1 -.8 -.5/E LtdTrmGvtY GS 4.33 +.2 -.3 +.5/A MainStrtAllCpA m LB 18.26 +2.5 +1.7 +7.1/E MainStrtAllCpC m LB 16.66 +2.5 +1.4 +6.3/E MainStrtAllCpR b LB 17.72 +2.5 +1.6 +6.8/E MidCpValA m MV 56.51 +1.0 -1.5 +6.4/C MidCpValC m MV 46.40 +1.0 -1.8 +5.6/D MidCpValR b MV 54.04 +1.0 -1.7 +6.1/C MidCpValY MV 58.04 +1.0 -1.4 +6.7/C MnStrA m LB 50.51 +2.5 -1.0 +8.6/D MnStrC m LB 47.76 +2.4 -1.3 +7.8/D MnStrMidCpA m MB 27.37 +2.4 +3.0 +6.2/D MnStrMidCpC m MB 22.52 +2.3 +2.7 +5.3/D MnStrMidCpR b MB 25.93 +2.3 +2.9 +5.9/D MnStrMidCpY MB 29.60 +2.4 +3.1 +6.4/C MnStrR b LB 49.56 +2.5 -1.1 +8.3/D MnStrY LB 50.11 +2.5 -.9 +8.8/C ModInvA m MA 12.30 +1.4 +.8 +5.2 ModInvC m MA 12.03 +1.3 +.4 +4.4 ModInvR b MA 12.22 +1.3 +.7 +4.9 RisingDivsA m LB 19.69 +2.7 +2.0 +6.7/E RisingDivsC m LB 16.62 +2.7 +1.7 +5.9/E RisingDivsR b LB 19.55 +2.7 +1.9 +6.4/E RisingDivsY LB 20.41 +2.7 +2.1 +7.0/E RlEsttA m SR 23.84 +2.5 -3.5 +3.5/D RlEsttC m SR 23.14 +2.5 -3.8 +2.7/E RlEsttR b SR 23.71 +2.6 -3.6 +3.2/D RlEsttY SR 24.12 +2.6 -3.4 +3.7/C SrFltngRtA m BL 8.13 +.4 +1.7 +4.4/A SrFltngRtC m BL 8.14 +.3 +1.4 +3.6/B TotalReturnBdA m CI 6.63 +.3 -2.1 +1.3/C TotalReturnBdC m CI 6.64 +.2 -2.4 +.5/E TotalReturnBdR b CI 6.63 +.2 -2.2 +1.0/D TotalReturnBdY CI 6.59 +.3 -2.0 +1.6/B ValA m LV 37.00 +.3 -.5 +6.6/D ValC m LV 35.26 +.2 -.8 +5.8/D ValY LV 37.84 +.3 -.4 +6.9/COppenheimer RochesteAMTFreeMnsA m HM 7.03 +1.5 +5.1 +5.9 AMTFreeMnsC m HM 6.97 +1.3 +4.6 +5.1 AMTFreeNYMnsA m MY 11.12 +1.7 +4.3 +4.0/A AMTFreeNYMnsC m MY 11.13 +1.7 +4.0 +3.2/A CAMnA m MC 8.42 +1.5 +4.4 +5.0/A CAMnC m MC 8.39 +1.5 +4.2 +4.3/A HYMnA m HM 7.28 +1.6 +6.5 +7.2/A HYMnC m HM 7.25 +1.5 +6.2 +6.4/A 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/E LtdTrmNYMnC m SS 2.85 +.9 +5.0 -.6/E MnsA m MY 15.36 +2.7 +6.9 +5.6 MnsC m MY 15.32 +2.6 +6.6 +4.7 MnsY MY 15.36 +2.6 +7.0 +5.8 NewJerseyMnA m MJ 8.97 +1.6 +8.9 +1.6/E NewJerseyMnC m MJ 8.98 +1.5 +8.6 +.8/E PennsylvaniaMnA m MP 10.25 +2.1 +7.0 +3.9 PennsylvaniaMnC m MP 10.22 +2.0 +6.6 +3.1 ShrtDurHYMuniA m HM 4.24 +.5 +6.6 +.6/E ShrtDurHYMuniC m HM 4.22 +.7 +6.3 -.2/EOppenheimer SteelPatMLPAlphaA m LP 7.52 +3.2 -3.5 -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 6.28 +4.2 -5.3 -12.5/E MLPAlphaY LP 7.73 +3.3 -3.4 -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 6.25 +2.6 -.7 -7.3/B MLPSel40A m LP 8.01 +2.7 -1.6 -5.4/A MLPSel40C m LP 7.58 +2.7 -2.0 -6.1/A MLPSel40I LP 8.29 +2.7 -1.6 -5.1/A MLPSel40Y LP 8.26 +2.7 -1.6 -5.2/AOptimumFxdIncC m CI 9.29 +.2 -1.8 +.3/E FxdIncInstl CI 9.31 +.3 -1.4 +1.3/C IntlInstl FB 14.61 -.9 +.5 +7.8/A LgCpGrC m LG 15.31 +2.8 +7.2 +11.8/C LgCpGrInstl LG 19.36 +2.9 +7.7 +13.0/B LgCpValC m LV 15.65 +.3 -3.1 +4.6/E LgCpValInstl LV 15.91 +.3 -2.7 +5.7/E SmMidCpGrIns SG 17.94 +7.6 +12.7 +9.9/D SmMidCpValIns SV 14.76 +2.7 -.4 +3.7/EOsterweisOsterweis LB 19.70 +2.2 -.2 +1.9/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 12.01 -1.2 -.9 +4.5 AlAstAllAthA m TV 8.74 -2.0 -1.9 +2.5 AlAstAllAthC m TV 8.72 -2.2 -2.2 +1.8 AlAstAllAthI2 TV 8.74 -2.1 -1.8 +2.9 AlAstAllAthIns TV 8.74 -2.0 -1.7 +3.0 AlAstC m TV 11.92 -1.3 -1.4 +3.5 AlAstI2 TV 12.01 -1.2 -.9 +4.7 AlAstInstl TV 11.99 -1.2 -.8 +4.8 AlAstR b TV 11.91 -1.2 -1.1 +4.0 CAIntermMnBdIns MF 9.65 +.8 -.4 +2.2 CAShrtDrMnIncIn SS 9.82 +.4 +.3 +.9 CmdPlsStrA m BB 6.76 +2.4 +10.1 +.8 CmdPlsStrI2 BB 6.83 +2.4 +10.2 +1.2 CmdPlsStrIs BB 6.86 +2.4 +10.2 +1.3 CmdtyRlRtStrA m BB 6.84 +1.3 +3.3 -2.9 CmdtyRlRtStrAdm b BB 6.88 +1.5 +3.5 -2.7 CmdtyRlRtStrC m BB 6.49 +1.4 +3.0 -3.7 CmdtyRlRtStrI2 BB 6.99 +1.5 +3.6 -2.6 CmdtyRlRtStrIns BB 7.02 +1.4 +3.7 -2.4 CrdtAbsRtI2 XS 10.01 -.3 -.3 +3.1/A CrdtAbsRtInstl XS 10.05 -.3 -.2 +3.2/A DivandIncA m IH 11.74 -1.1 -1.0 +2.0 DivandIncC m IH 11.68 -1.2 -1.4 +1.2 DiversIncA m MU 10.67 -.1 -1.1 +4.4 DiversIncC m MU 10.67 -.1 -1.4 +3.7 DiversIncI2 MU 10.67 ... -.9 +4.8 DiversIncInstl MU 10.67 ... -.9 +4.9 EMBdA m EB 10.13 -.8 -3.2 +4.1 EMBdI2 EB 10.13 -.8 -3.1 +4.4 EMBdInstl EB 10.13 -.8 -3.0 +4.5 EMCcyInstl CR 9.07 -3.0 -2.3 +2.3/B EMCorpBdInstl EB 10.36 -.6 -1.7 +3.0/D EMFullSpcBdIns EB 7.39 -3.5 -3.2 +2.5/D EmergLclBdA m XP 7.08 -5.7 -3.8 +1.6/C EmergLclBdI2 XP 7.08 -5.7 -3.7 +1.9/B EmergLclBdInstl XP 7.08 -5.7 -3.7 +2.0/B EqSLSA m LO 11.71 +1.2 +1.4 +3.5 EqSLSC m LO 11.22 +1.1 +1.1 +2.7 EqSLSI2 LO 11.88 +1.2 +1.5 +3.7 EqSLSInstl LO 11.96 +1.2 +1.5 +3.8 ExtendedDrInstl GL 7.53 +2.7 -5.0 +2.9 FBdUSDHdgA m IB 10.75 +.1 +1.2 +3.6 FBdUSDHdgC m IB 10.75 ... +.9 +2.8 FBdUSDHdgI IB 10.75 +.1 +1.4 +4.0 FBdUSDHdgI2 IB 10.75 +.1 +1.3 +3.9 FrgnBdUnHdgA m IB 9.93 -1.4 -.8 +3.1/A FrgnBdUnHdgAdm b IB 9.93 -1.4 -.7 +3.3/A FrgnBdUnHdgI2 IB 9.93 -1.4 -.7 +3.4/A FrgnBdUnHdgIns IB 9.93 -1.3 -.6 +3.5/A GNMAA m GI 10.78 +.8 -1.3 +.6 GNMAI2 GI 10.78 +.8 -1.1 +.9 GNMAInstl GI 10.78 +.8 -1.1 +1.0 GlbAdvtStrBdIns IB 10.68 -.4 -.4 +3.4/A GlbBdUSDHdgA m IB 10.14 -.3 -.6 +2.8 GlbBdUSDHdgI2 IB 10.14 -.2 -.5 +3.1 GlbBdUSDHdgIns IB 10.14 -.2 -.4 +3.2 GlbBdUnHdgdAdm b IB 9.35 -1.2 -1.8 +3.4 GlbBdUnHdgdIns IB 9.35 -1.2 -1.7 +3.6 GlbMltAsstA m IH 12.55 +.1 -.2 +3.6 GlbMltAsstC m IH 12.20 ... -.5 +2.9 GlbMltAsstInstl IH 12.66 +.1 -.1 +4.2 HYA m HY 8.66 -.4 -1.3 +3.7/C HYAdmin b HY 8.66 -.4 -1.3 +3.8/B HYC m HY 8.66 -.4 -1.6 +2.9/D HYI2 HY 8.66 -.3 -1.2 +4.0/B HYInstl HY 8.66 -.3 -1.2 +4.1/B HYMnBdA m HM 9.07 +1.4 +1.4 +5.9 HYMnBdC m HM 9.07 +1.4 +1.1 +5.1 HYMnBdI2 HM 9.07 +1.4 +1.5 +6.1 HYMnBdInstl HM 9.07 +1.5 +1.5 +6.2 HYSpectrumA m HY 9.72 -.4 -.7 +4.7 HYSpectrumI2 HY 9.72 -.3 -.5 +4.9 HYSpectrumInstl HY 9.72 -.3 -.5 +5.0 IncA m MU 12.06 +.1 -.8 +4.7 IncAdmin b MU 12.06 +.1 -.7 +4.9 IncC m MU 12.06 ... -1.1 +4.0 IncI2 MU 12.06 +.1 -.6 +5.1 IncInstl MU 12.06 +.1 -.6 +5.2 IncR b MU 12.06 +.1 -.9 +4.5 InRspMlAstIns XY 8.80 +.2 +.6 +3.3 InvGdCpBdA m TW 10.14 ... -2.5 +2.9 InvGdCpBdAdm b TW 10.14 ... -2.4 +3.1 InvGdCpBdC m TW 10.14 -.1 -2.8 +2.2 InvGdCpBdIns TW 10.14 ... -2.3 +3.4 InvGdCpBdP TW 10.14 ... -2.3 +3.3 LngDrTtlRetIns CL 10.38 +.8 -4.2 +4.0/B LngTrmCrdtI2 CL 11.49 -.3 -5.1 +4.6/B LngTrmCrdtInstl CL 11.49 -.3 -5.1 +4.7/A LngTrmUSGvtA m GL 5.97 +1.9 -3.7 +1.6 LngTrmUSGvtI2 GL 5.97 +1.9 -3.6 +1.8 LngTrmUSGvtIns GL 5.97 +1.9 -3.6 +1.9 LowDrA m CS 9.76 +.2 -.4 +.7 LowDrAdmin b CS 9.76 +.2 -.4 +.8 LowDrC m CS 9.76 +.1 -.6 +.4 LowDrI2 CS 9.76 +.2 -.3 +1.0 LowDrIIInstl CS 9.67 +.4 -.1 +1.2 LowDrInstl CS 9.76 +.2 -.3 +1.1 LowDrR b CS 9.76 +.1 -.5 +.5 LowDurESGIns CS 9.44 +.3 -.4 +.8 LowDurIncA m CS 8.52 ... +.5 +4.1/A LowDurIncC m CS 8.52 ... +.4 +3.8/A LowDurIncI2 CS 8.52 ... +.6 +4.4/A LowDurIncInstl CS 8.52 ... +.7 +4.5/A MnBdA m ML 9.79 +1.2 +.4 +3.8 MnBdC m ML 9.79 +1.2 +.2 +3.2 MnBdI2 ML 9.79 +1.2 +.4 +4.0 MnBdInstl ML 9.79 +1.2 +.5 +4.1 ModDrInstl CI 10.01 +.3 -1.0 +1.3/C MortgOppsInstl NT 11.01 +.5 +.7 +3.9 MrtgBckdScA m CI 10.34 +.7 -.7 +1.9 MrtgBckdScIns CI 10.34 +.8 -.5 +2.3 NYMnBdA m MN 11.15 +1.2 +.1 +2.9 NYMnBdInstl MN 11.15 +1.3 +.2 +3.2 RAEFdmAdPLUSIns NE 10.13 -.5 -.1 ... RAEFdmPLA m LV 7.39 +2.4 +1.8 +9.4 RAEFdmPLC m LV 6.82 +2.2 +1.5 +8.6 RAEFdmPLEMGIns EM 10.86 -5.3 -2.2 +8.0 RAEFdmPLI2 LV 7.71 +2.5 +1.9 +9.8 RAEFdmPLInstl LV 7.76 +2.5 +1.9 +9.9 RAEFdmPLIntlIns FV 9.59 -3.6 -2.3 +5.6 RAEFdmPLSmInstl SV 12.56 +6.7 +6.7 +12.5 RlEstRlRtStrA m SR 7.36 +3.7 -3.3 +4.1 RlEstRlRtStrIns SR 8.13 +3.7 -3.2 +4.5 RlRetA m IP 10.84 +.1 -1.0 +1.0 RlRetAdmin b IP 10.84 +.1 -1.0 +1.2 RlRetAsstInstl IP 8.28 -.2 -2.6 +2.4 RlRetC m IP 10.84 +.1 -1.2 +.5 RlRetI2 IP 10.84 +.2 -.9 +1.3 RlRetInstl IP 10.84 +.2 -.9 +1.4 RlRetR b IP 10.84 +.1 -1.1 +.8 ShrtAsstInvmIns UB 10.05 +.2 +.9 +1.6 ShrtDrMnIncA m MS 8.35 +.3 +.1 +.6 ShrtDrMnIncIns MS 8.35 +.4 +.3 +1.0 ShrtTrmA m UB 9.87 +.1 +.7 +1.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 51

ShrtTrmAdm b UB 9.87 +.1 +.7 +1.8/A ShrtTrmC m UB 9.87 +.1 +.6 +1.5/B ShrtTrmI2 UB 9.87 +.1 +.8 +1.9/A ShrtTrmIns UB 9.87 +.1 +.8 +2.0/A ShrtTrmR b UB 9.87 +.1 +.6 +1.5/A SrFltngRtA m BL 9.87 -.1 +1.1 +3.0 SrFltngRtIns d BL 9.87 -.1 +1.2 +3.3 StkPlsShrtI2 BM 8.23 -2.6 -1.9 -8.7 StkPlsShrtIns BM 8.24 -2.6 -1.7 -8.6 StksPLUSA m LB 10.79 +3.0 +2.1 +10.3 StksPLUSAbRtA m LB 10.83 +3.2 +2.9 +11.0 StksPLUSAbRtC m LB 9.86 +3.1 +2.6 +10.1 StksPLUSAbRtI2 LB 10.89 +3.2 +3.1 +11.3 StksPLUSAbRtIns LB 11.02 +3.2 +3.1 +11.4 StksPLUSC m LB 10.25 +3.0 +1.9 +9.8 StksPLUSIUHdIns FB 6.78 -2.4 -1.5 +4.5 StksPLUSIUSDHA m FB 8.10 -.5 +.4 +4.6 StksPLUSIUSDHC m FB 7.46 -.5 +.1 +3.8 StksPLUSIUSDHI2 FB 8.44 -.5 +.5 +4.9 StksPLUSIUSDHIn FB 8.52 -.4 +.6 +5.0 StksPLUSIns LB 11.62 +3.1 +2.3 +10.8 StksPLUSLngDrIn XM 7.00 +3.9 -2.2 +14.0 StksPLUSSmA m SB 11.11 +7.0 +8.0 +11.8 StksPLUSSmC m SB 10.25 +7.0 +7.6 +11.0 StksPLUSSmI2 SB 11.27 +7.0 +8.1 +12.2 StksPLUSSmIns SB 11.36 +7.1 +8.2 +12.3 TotRetESGI2 CI 8.89 +.7 -1.8 +1.5 TotRetESGIns CI 8.89 +.7 -1.7 +1.6 TtlRetA m CI 9.99 +.4 -1.9 +1.4/C TtlRetAdm b CI 9.99 +.4 -1.8 +1.5/B TtlRetC m CI 9.99 +.3 -2.2 +.6/E TtlRetI2 CI 9.99 +.4 -1.8 +1.7/B TtlRetIIIns CI 9.45 +.8 -1.3 +2.0 TtlRetIVIns CI 10.21 +.9 -1.7 +1.6 TtlRetIns CI 9.99 +.4 -1.7 +1.8/B TtlRetR b CI 9.99 +.4 -2.0 +1.1/D 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/A UncnsBdIns NT 10.83 +.8 +1.4 +3.4/APNCCorFI b CI 16.46 +.4 -1.8 +.9/D DiversEq b LB 27.53 +1.1 +.7 +6.4/E IntermBdI CI 10.63 +.5 -1.3 +.5/E IntermTxExBdI MI 9.32 +1.1 -.8 +1.9/D IntlEqA m FG 24.57 +.7 +1.4 +7.4/B IntlEqIns FG 24.79 +.7 +1.4 +7.7/B LtdMatBdIns CS 9.98 +.3 -.2 +.4/D MltFctrLgCpGrI LG 39.36 +3.1 +3.6 +10.8/D MltFctrLgCpValI LV 24.86 +.4 -3.3 +5.6/E SmCpI SG 24.77 +2.6 +3.4 +7.0/E TtlRetAdvtgIns CI 10.45 +.4 -2.0 +1.1/D TxExLtdMatBdIns MS 10.19 +.6 -.2 +.8/C UltraShrtBdI UB 9.88 +.2 +.4 +.7/DPRIMECAP OdysseyAgrsGr MG 50.67 +8.0 +14.3 +18.7/A Gr LG 41.18 +5.9 +10.6 +17.0/A Stk LB 32.14 +2.1 +.7 +11.8/APacic CapitalTxFrSecY MI 10.04 +.9 -.4 +2.1/C TxFrShrtIntrScY MS 9.99 +.5 ... +.8/CPacic FundsOptmzAgrsGrA m XM 17.39 +1.5 +1.5 +7.4 OptmzAgrsGrC m XM 16.92 +1.4 +1.1 +6.6 OptmzCnsrA m XY 11.22 +.3 -1.0 +2.8 OptmzCnsrC m XY 10.96 +.2 -1.3 +2.0 OptmzGrA m AL 15.71 +1.2 +.6 +6.4 OptmzGrB m AL 15.46 +1.2 +.4 +5.6 OptmzGrC m AL 15.41 +1.2 +.4 +5.6 OptmzModA m MA 14.41 +1.0 +.2 +5.3 OptmzModB m MA 14.20 +.9 -.1 +4.5 OptmzModC m MA 14.17 +.9 -.1 +4.5 OptmzModCnsrA m CA 12.61 +.5 -.6 +4.0 OptmzModCnsrC m CA 12.35 +.4 -.9 +3.2ParadigmVal d SB 53.80 +8.2 +9.9 +12.8/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 50.17 -5.0 -4.1 +3.9/DParnassusCorEqInv LB 43.07 +.6 +1.3 +9.0/C FI x CI 16.06 +.3 -1.9 +1.0/D Parnassus LB 46.26 -.4 -4.2 +6.6/EPaxBalIndvInv b MA 22.68 +.8 +.1 +5.4/C ESGBtQlIndvInv b LB 19.76 +1.2 +.4 +8.4/D HYBdIndvInv b HY 6.57 -.3 -1.1 +3.2/DPaydenCAMnInc MF 10.16 +1.2 -.4 +2.5/B CorBdInv CI 10.43 +.5 -1.4 +2.2/A EmMktsBdInv EB 13.33 -1.6 -4.2 +4.7/B EqInc LV 16.55 +1.4 +.4 +9.8/A GNMAInv GI 9.19 +1.0 -1.1 +.6/B GlbFI IB 8.99 ... -.7 +2.3/B GlbLowDr IB 9.93 +.1 -.1 +.9/E HiIncInv HY 6.34 -.2 -.7 +3.6/C LowDr CS 9.97 +.2 +.1 +1.0/C LtdMat UB 9.47 +.2 +.8 +1.2/B USGvtInv GS 10.21 +.4 -.7 +.1/CPear TreePlrsFgnVlInstl FV 22.06 -.3 -.2 +6.3/A PlrsFgnVlOrd b FV 22.09 -.3 -.4 +6.0/A PlrsSmCpOrd b SB 26.97 +6.3 +3.3 +8.0/D PnAgrEMOrdinary b EM 22.22 -3.3 -4.2 +.9/E QualOrd b LB 19.42 +2.7 +.8 +11.7/APerformanceMnBdInstl d MI 23.86 +1.3 -.8 +3.5/A StrBd d MU 22.30 +.7 +.4 +4.7/APermanentI CA 41.39 +1.9 +.5 +4.6/BPerrittMicroCpOppsInv d SB 31.91 +4.4 +6.4 +10.4/B UltraMicroCp d SB 16.84 +2.2 -2.5 +9.9/CPioneerA m LB 29.37 +2.7 +2.2 +9.6/C AMTFreeMnA m ML 14.39 +1.4 -.6 +3.2/B AMTFreeMnY ML 14.36 +1.5 -.4 +3.5/A BalA m MA 9.48 +1.1 ... +5.5/C BdA m CI 9.50 +.3 -1.3 +2.0/A BdC m CI 9.39 +.3 -1.6 +1.2/D BdY CI 9.41 +.4 -1.2 +2.2/A C m LB 25.62 +2.6 +1.8 +8.8/C CorEqA m LB 21.12 +1.6 +2.6 +9.9/B CorEqY LB 21.36 +1.6 +2.7 +10.2/B DiscpGrA m LG 18.87 +3.4 +3.7 +10.2/D DiscpValA m LV 15.65 +.3 -1.7 +8.0/B DiscpValC m LV 15.34 +.2 -2.0 +7.2/C DiscpValY LV 15.74 +.3 -1.6 +8.4/B EqIncA m LV 35.61 +1.1 -.1 +10.5/A EqIncC m LV 34.94 +1.1 -.4 +9.7/A EqIncR b LV 36.21 +1.1 -.3 +10.0/A GlbHYA m HY 8.74 -1.4 -1.8 +3.3/D GlbHYC m HY 8.71 -1.6 -2.2 +2.6/E GlbHYY HY 8.58 -1.4 -1.8 +3.5/C HYA m HY 9.54 -.1 -.3 +3.5/C HYC m HY 9.74 -.2 -.7 +2.8/D HYY HY 9.55 ... -.2 +3.9/B HiIncMnA m HM 7.31 +1.1 +2.1 +5.1/B HiIncMnC m HM 7.31 +1.0 +1.8 +4.3/C IntlEqA m FB 24.28 -1.8 -1.5 +4.2/B MidCpValA m MV 24.39 +1.7 -3.4 +5.2/D RlEsttA m SR 23.73 +3.3 -3.0 +3.8/C SelMidCpGrA m MG 44.78 +4.9 +6.6 +10.9/B SelMidCpGrY MG 48.42 +4.9 +6.8 +11.2/B ShrtTrmIncY CS 9.39 +.3 +.4 +1.4/B SolusBalA m IH 12.03 -.2 -1.3 +2.3 SolusBalC m IH 11.05 -.3 -1.6 +1.6 StrIncA m MU 10.49 -.2 -1.8 +2.5/C StrIncC m MU 10.27 -.2 -1.9 +1.9/D StrIncR b MU 10.67 -.1 -1.9 +2.2/C StrIncY MU 10.49 -.2 -1.7 +2.9/B Y LB 29.74 +2.7 +2.2 +9.9/BPolarisGlbVal d WS 27.44 +.4 -1.0 +8.1/BPortfolio 21GlbEqR b WS 43.57 +.9 +1.4 +9.1/BPraxisGenesisBalA x MA 13.74 +1.2 +.4 +5.1/D GenesisGrA m AL 15.27 +1.5 +1.2 +6.3/C GrIdxA m LG 24.47 +4.2 +6.2 +12.8/B ImpactBdA x CI 10.14 +.6 -1.5 +1.0/DPrincipalCAMnA m MF 10.38 +1.2 -.7 +3.3/A CorPlusBdA m CI 10.61 +.3 -2.2 +1.2/C CorPlusBdIns CI 10.61 +.4 -1.9 +1.7/B CorPlusBdJ m CI 10.68 +.3 -2.2 +1.3/C CptlAprcA m LB 62.77 +2.7 +1.9 +9.6/C CptlAprcC m LB 48.75 +2.6 +1.6 +8.7/C DiversIntlA m FB 13.81 -1.6 -1.3 +5.1/A DiversIntlIns FB 13.74 -1.6 -1.2 +5.6/A DiversIntlJ m FB 13.65 -1.6 -1.2 +5.2/A EqIncA m LV 31.15 +1.5 -.5 +9.0/A EqIncC m LV 30.32 +1.4 -.8 +8.2/B GvtHiQualBdA m GI 10.14 +.6 -1.0 +.4/C HYA m HY 7.27 +.1 -1.0 +4.2/B HYC m HY 7.35 ... -1.2 +3.5/C HYIIns HY 9.62 -.1 ... +3.4/C IncA m CI 9.36 +.7 -.7 +1.8/B InProtIns IP 8.50 +.2 -.4 +1.0/C IntlEMA m EM 29.21 -2.6 -2.5 +6.4/C IntlEMJ m EM 28.13 -2.6 -2.5 +6.6/C IntlIIns FG 17.24 +1.2 +.7 +6.4/B LCpSP500IdxA m LB 17.85 +2.4 +1.8 +10.4/B LCpSP500IdxIs LB 17.85 +2.4 +1.9 +10.8/A LCpSP500IdxJ m LB 17.68 +2.4 +1.9 +10.5/B LfTm2010Ins TA 13.49 +.4 -.3 +3.9/C LfTm2010J m TA 13.44 +.4 -.4 +3.7/C LfTm2020A m TE 14.32 +.5 -.1 +4.8/C LfTm2020Ins TE 14.23 +.5 +.1 +5.1/B LfTm2020J m TE 14.16 +.6 +.1 +5.0/B LfTm2030A m TH 14.85 +.7 +.3 +5.8/C LfTm2030Ins TH 14.81 +.7 +.5 +6.2/C LfTm2030J m TH 14.77 +.7 +.5 +6.0/C LfTm2040A m TJ 15.59 +1.0 +1.0 +6.6/C LfTm2040Ins TJ 15.88 +1.0 +1.1 +7.0/C LfTm2040J m TJ 15.74 +.9 +1.1 +6.7/C LfTm2050Ins TN 15.88 +1.0 +1.3 +7.4/C LfTm2050J m TN 15.45 +1.0 +1.3 +7.1/C LfTmStrIncIns RI 12.29 +.4 -.5 +3.2/C LfTmStrIncJ m RI 12.22 +.3 -.7 +2.9/C LgCpGrA m LG 9.92 +4.3 +10.0 +11.2/C LgCpGrIIns LG 15.96 +3.9 +10.6 +14.8/A LgCpGrIJ m LG 13.27 +3.9 +10.6 +14.6/A LgCpGrIns LG 10.56 +4.3 +10.2 +11.7/C LgCpGrJ m LG 9.14 +4.3 +10.0 +11.4/C LgCpValA m LV 10.70 -1.3 -1.9 +5.9/D LgCpValIIIIns LV 16.79 +.7 -.8 +7.7/B LgCpValIIIJ m LV 16.56 +.7 -1.0 +7.4/C LgCpValJ m LV 10.44 -1.2 -1.9 +6.1/D MdCpA m MG 26.88 +2.2 +.6 +9.4/C MdCpGrIIIIns MG 11.84 +4.2 +6.5 +9.1/C MdCpGrJ m MG 7.38 +4.8 +5.9 +9.3/C MdCpJ m MG 25.91 +2.2 +.6 +9.6/B MdCpSP400IdxJ m MB 21.44 +4.1 +2.8 +9.7/A MdCpValIIIJ m MV 19.23 +.7 -4.2 +4.8/E MdCpValIIns MV 15.00 +1.1 -.5 +5.8/D PrefSecIns RR 9.98 -.5 -1.9 +4.6/C RlEsttSecA m SR 23.03 +2.0 -2.7 +5.5/A RlEsttSecIns SR 23.06 +2.0 -2.5 +5.9/A RlEsttSecJ m SR 22.37 +2.0 -2.6 +5.6/A SAMgBA m MA 15.95 +.8 +.2 +5.4/C SAMgBC m MA 15.69 +.7 -.2 +4.6/D SAMgCnsBA m CA 12.17 +.6 -.3 +4.1/C SAMgCnsBC m CA 12.03 +.5 -.5 +3.3/D SAMgCnsGA m AL 18.32 +.9 +.5 +6.7/B SAMgCnsGC m AL 17.03 +.9 +.3 +6.0/D SAMgmtFlxIncA m XY 12.31 +.3 -.8 +3.1/B SAMgmtFlxIncC m XY 12.18 +.3 -1.2 +2.3/D SAMgmtStrGrA m XM 20.71 +.9 +.6 +7.0/C SAMgmtStrGrC m XM 18.86 +.9 +.3 +6.2/D ShrtTrmIncA m CS 12.06 +.3 -.1 +1.2/B SmCpA m SB 24.80 +5.8 +8.7 +9.8/C SmCpGrIIns SG 15.27 +6.9 +9.7 +12.3/B SmCpGrIJ m SG 11.41 +6.9 +9.6 +11.9/B SmCpIns SB 26.58 +5.9 +8.8 +10.3/B SmCpJ m SB 23.76 +5.9 +8.7 +10.0/B SmCpSP600IdxIns SB 29.26 +6.4 +8.0 +13.5/A SmCpSP600IdxJ m SB 27.75 +6.4 +7.9 +13.2/A SmCpValIIIns SV 13.66 +5.0 +3.6 +8.7/C TxExBdA m MI 7.15 +1.0 -.1 +2.9/AProFundsBtchUltrSctInv LE 59.64 +2.3 -4.5 -4.5/E IntUltraSectInv LE 91.98 +12.8 +33.3 +37.6/A NASDAQ100Inv LG 69.00 +5.6 +8.7 +14.7 UltBullInv LE 58.22 +4.4 +1.0 +17.5/B UltMidCpInv LE 45.35 +8.0 +3.1 +15.5/B UltNASDAQ100Inv LE 70.29 +11.2 +15.3 +29.1/A UltSmCpInv LE 66.30 +12.2 +11.1 +16.5/BProspectorOpp m MB 21.24 +1.2 +1.9 +10.3/AProvident TrustTrustStr LG 15.43 +2.0 +4.8 +14.5/APrudentialBalA m MA 15.86 +1.8 +.4 +6.6/A BalZ MA 15.98 +1.8 +.5 +6.9/A CAMnIncA m MC 10.49 +1.1 -.1 +2.6/D CorBdZ CI 9.70 +.8 -1.6 +1.7/B FinclSvcsA m SF 14.79 +1.2 +3.1 +3.6/E GlbRlEsttA m GR 23.72 +1.8 -1.4 +2.5/D GlbRlEsttC m GR 23.20 +1.8 -1.5 +1.9/E GlbRlEsttZ GR 23.85 +1.8 -1.1 +2.9/D GlbTtlRetA m IB 6.62 -2.1 -2.1 +4.0/A GvtIncA m GI 9.32 +.9 -1.3 +.5/B GvtIncZ GI 9.30 +.9 -1.1 +.8/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 +.2 +.2 +5.3/A JenniFocGrA m LG 14.98 +5.2 +14.5 +16.5/A JenniFocGrC m LG 12.08 +5.2 +14.2 +15.7/A Jsn2020FocA m LG 15.51 +3.7 +6.2 +11.3/C Jsn2020FocC m LG 10.92 +3.6 +5.9 +10.5/D Jsn2020FocZ LG 17.21 +3.7 +6.4 +11.6/C JsnBlndA m LG 22.13 +3.8 +6.2 +9.9/D JsnDiverGrA m LG 13.66 +4.2 +10.5 +12.7/B JsnEqIncC m LB 15.20 +.7 -.4 +3.3/E JsnEqOppA m LB 19.71 +1.3 +1.4 +7.8/D JsnGrA m LG 40.08 +4.8 +10.7 +15.0/A JsnGrC m LG 32.23 +4.7 +10.4 +14.2/A JsnGrZ LG 43.15 +4.8 +10.8 +15.3/A JsnHlthSciA m SH 48.16 +7.3 +7.5 +2.2/C JsnHlthSciC m SH 36.77 +7.3 +7.2 +1.5/C JsnHlthSciZ SH 53.02 +7.3 +7.6 +2.6/B JsnMidCpGrA m MG 36.41 +3.1 +3.2 +6.4/E JsnMidCpGrC m MG 28.28 +3.1 +2.9 +5.7/E JsnMidCpGrZ MG 39.33 +3.1 +3.3 +6.7/E JsnNatrlResA m SN 40.29 +1.2 +3.4 +.8/C JsnSmCoA m SG 26.44 +4.6 +6.0 +10.1/D JsnSmCoC m SG 14.58 +4.5 +5.7 +9.3/D JsnSmCoZ SG 28.48 +4.6 +6.1 +10.4/D JsnUtilityA m SU 13.85 +.7 -1.2 +3.8/D JsnUtilityC m SU 13.78 +.6 -1.5 +3.0/D JsnUtilityZ SU 13.87 +.7 -1.1 +4.1/C JsnValA m LV 19.94 +.3 -1.8 +4.4/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 14.63 +1.1 -.3 +2.5/B QMADefesvEqA m LB 14.50 +.7 -2.0 +6.7/E QMAIntlEqA m FV 7.78 -2.3 -2.4 +3.6/B QMALgCpCorEqA m LB 16.94 +3.0 +1.9 +10.6/B QMAMdCpValC m MV 18.54 +.8 -3.7 +5.4/D QMASmCpValZ SV 20.49 +5.3 +1.4 +9.9/B QMAStkIdxI LB 53.09 +2.4 +2.0 +10.8/A QMAStkIdxZ LB 53.09 +2.4 +1.9 +10.7/A ShrtTrmCorpBdA m CS 10.78 +.4 -.5 +1.1/B TtlRetBdA m CI 14.16 +.3 -2.1 +2.3/A TtlRetBdC m CI 14.14 +.2 -2.4 +1.5/B TtlRetBdZ CI 14.11 +.3 -2.0 +2.6/APutnamAMTFreeMnA m ML 14.96 +1.0 -.6 +2.4/D AbsRet100A m NT 10.05 +.1 +1.0 +1.8/C AbsRet100Y NT 10.07 +.1 +1.0 +2.0/C CATxExIncA m MC 8.05 +1.1 -.4 +2.8/C CnvrtSecA m CV 26.61 +4.0 +4.9 +5.4/C CnvrtSecY CV 26.60 +4.1 +4.9 +5.7/C CptlOppsA m SB 14.24 +4.7 +5.6 +6.2/E CptlSpectrumA m AL 31.99 -.6 -6.7 -2.7/E CptlSpectrumC m AL 30.35 -.7 -7.0 -3.5/E CptlSpectrumY AL 32.39 -.6 -6.6 -2.5/E DiversIncA m NT 7.04 -.5 +2.1 +3.4/A DiversIncC m NT 6.90 -.7 +1.6 +2.6/B DiversIncM m NT 6.90 -.6 +2.0 +3.1/B DynAstAlcBalA m MA 15.26 +1.3 +.1 +5.8/B DynAstAlcBalB m MA 15.18 +1.3 -.2 +5.0/D DynAstAlcBalC m MA 14.82 +1.2 -.2 +5.0/D DynAstAlcBalY MA 15.30 +1.3 +.2 +6.1/B DynAstAlcCnsrA m TV 10.75 +.9 -1.0 +3.4/C DynAstAlcCnsrY TV 10.79 +.9 -.9 +3.7/C DynAstAlcGrA m AL 17.13 +1.2 +.5 +7.2/B DynAstAlcGrB m AL 16.71 +1.1 +.2 +6.4/C DynAstAlcGrC m AL 16.05 +1.1 +.2 +6.5/C DynAstAlcGrY AL 17.33 +1.2 +.7 +7.5/A EqIncA m LV 24.44 +1.2 ... +8.2/B EqIncB m LV 24.12 +1.1 -.3 +7.4/C EqIncC m LV 24.12 +1.1 -.3 +7.3/C EqIncM m LV 24.10 +1.1 -.2 +7.6/C EqIncY LV 24.45 +1.2 +.1 +8.4/B EqSpectrumA m MB 37.76 +5.5 -.5 -1.0/E EqSpectrumC m MB 35.38 +5.5 -.8 -1.7/E EqSpectrumY MB 38.47 +5.6 -.4 -.7/E EuropeEqA m ES 27.17 -.7 -1.0 +1.5/D FixIncAbReA m NT 9.82 -.3 +1.7 +2.4/C FixIncAbReC m NT 9.76 -.3 +1.3 +1.6/D FixIncAbReY NT 9.83 -.3 +1.8 +2.6/B FltngRtIncA m BL 8.59 ... +1.7 +3.0/D FltngRtIncC m BL 8.59 +.1 +1.4 +2.3/E GlbEqA m WS 16.20 +1.6 +2.9 +6.9/C GlbHCA m SH 50.34 +1.7 +2.0 -.3/D GlbHCY SH 54.01 +1.7 +2.1 .../D GlbIncA m IB 11.89 -.9 -.7 +2.2/C GlbNatrlResA m SN 16.75 +2.1 +.2 -5.0/E GlbUtlsA m SU 13.33 -1.0 -1.5 +3.8/D GrOppsA m LG 33.72 +4.0 +7.7 +13.3/B GrOppsB m LG 28.67 +4.0 +7.4 +12.4/C GrOppsC m LG 29.18 +3.9 +7.4 +12.4/C HighYieldA m HY 5.77 +.1 -.7 +3.6/C HighYieldM m HY 5.74 -.1 -.9 +3.3/D 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 6.99 +.9 +.7 +1.9/A IntlCptlOppsA m FA 41.41 -.5 -2.1 +5.3/D IntlEqA m FB 26.12 -.5 -.2 +3.6/C IntlEqY FB 26.42 -.6 -.1 +3.9/C IntlGrA m FG 23.59 +1.9 +3.2 +6.3/B IntlValA m FV 11.98 -2.0 -1.9 +3.5/B InvsA m LB 28.87 +2.0 +1.7 +9.7/B InvsY LB 29.31 +2.0 +1.8 +10.0/B MATEIncA m MT 9.45 +1.0 -.8 +2.1/B MinnesotaTEIncA m SM 9.14 +1.0 -.4 +2.1/C MltAsAbRtA m AM 12.03 +.7 -1.4 +1.9/A MltAsAbRtC m AM 11.67 +.6 -1.7 +1.2/B MltAsAbRtY AM 12.08 +.8 -1.3 +2.2/A MortgageSecsA m GI 12.59 +.6 -.1 +.1/D NYTEIncA m MY 8.40 +1.1 -.6 +2.5/C NewJerseyTEIncA m MJ 9.11 +1.0 -.3 +2.6/C OhioTEIncA m MO 8.85 +.9 -.6 +2.1/B PETEIncA m MP 8.97 +.9 -.5 +2.3/C RsrchA m LB 33.86 +2.4 +2.3 +9.5/C RtrReady2020A m TE 19.63 +.7 -.1 +2.8 RtrReady2025A m TG 22.84 +1.0 +.1 +3.7 RtrReady2030A m TH 23.08 +1.3 +.3 +4.7 RtrReady2035A m TI 23.88 +1.4 +.6 +5.7 SmCpGrA m SG 42.39 +8.4 +12.3 +9.8/D SmCpValA m SV 13.65 +4.7 +.8 +8.8/C SmCpValY SV 14.36 +4.7 +1.0 +9.1/C SustFutureA m MV 20.26 +3.5 +1.8 +5.4/D SustLeadersA m LG 96.22 +3.7 +7.6 +12.5/C SustLeadersB m LG 75.59 +3.6 +7.2 +11.6/C SustLeadersM m LG 83.57 +3.6 +7.3 +11.9/C SustLeadersY LG 102.86 +3.7 +7.7 +12.7/B TEIncA m ML 8.51 +1.1 -.5 +2.7/C TxFrHYA m HM 12.50 +1.1 +.5 +4.1/CQCIBalIns CA 12.17 +2.3 +.5 +5.1QSCnsrvGrA m MA 14.50 +.8 +.3 +5.1 DefesvGrA m CA 13.14 +.3 -.6 +3.8 GlbEqA m WS 17.31 +.2 -.7 +8.3/B GrA m XM 16.61 +1.2 +.8 +6.0 ModGrA m AL 16.33 +1.0 +.7 +5.8 SP500IdxA b LB 25.62 +2.3 +1.7 +10.3/BRBCEntprI d SG 23.36 +4.1 +1.7 +8.9/E SMIDCpGrI d MG 14.77 +5.0 +7.3 +11.0/BReynoldsBlueChipGr b LG 62.20 +4.2 +10.3 +8.5/ERice Hall JamesSmCpIns SG 11.56 +3.5 +5.8 +5.1/ERiverNorthCorOppR m MA 10.74 +.2 -.4 +6.4/B dblelnStrIncI d MU 10.19 +.2 -.1 +3.4 dblelnStrIncR m MU 10.20 +.2 -.3 +3.1RiverbridgeGrIns d MG 19.31 +3.2 +6.9 +12.5/ARockefellerCorTxableBdIns CI 9.85 +.5 -1.6 +1.4/C IntermTENtBdIns MI 9.97 +.7 -.6 +.9/ERoyceLowPricedStkSvc m SB 9.20 +8.4 +9.7 +6.5/E MicroCpInvm d SB 12.62 +8.8 +9.0 +6.8/E OppInvm d SV 14.10 +7.1 +5.0 +12.6/A PEMutCnslt m SB 8.88 +4.8 +5.0 +9.9/C PEMutInvm d SB 11.10 +6.2 +6.7 +11.5/A PremInvm d SG 17.10 +3.5 +3.0 +11.1/C Sm/MdCpPremSvc m MB 15.20 +2.2 -2.6 +8.2/B SmCpValSvc m SV 10.75 +7.3 +6.2 +5.8/E SmlrCoGrSvc m SG 11.69 +8.8 +9.4 +9.2/D SpecEqInvm d SV 21.14 +6.1 -3.0 +6.5/E TtlRetInvm d SB 13.59 +3.9 +1.4 +9.9/CRussellInvEmergMktsS EM 20.59 -3.8 -2.6 +5.7 InvGbRlEstSecS GR 33.23 +1.0 -.9 +3.6 InvGlobalEqS WS 10.91 +1.1 +1.0 +7.8 InvIntlDvdMktS FB 40.63 -1.8 -1.4 +5.0 InvInvmGrdBdS CI 20.78 +.5 -1.9 +1.2 InvLPBalStrA m MA 11.30 -.6 ... +4.3 InvLPBalStrC b MA 11.02 -.6 -.3 +3.6 InvLPBalStrS MA 11.45 -.6 +.1 +4.5 InvLPCnsrvStrA m XY 9.70 -.2 -.4 +2.3 InvLPCnsrvStrC b XY 9.57 -.3 -.8 +1.6 InvLPEqGrStrA m AL 13.47 -.1 +.7 +6.0 InvLPEqGrStrC b AL 12.02 -.2 +.4 +5.3 InvLPEqGrStrS AL 13.55 -.1 +.8 +6.3 InvLPGrStrA m AL 12.66 -.2 +.5 +5.2 InvLPGrStrC b AL 12.18 -.2 +.2 +4.4 InvLPGrStrS AL 12.84 -.2 +.5 +5.5 InvLPModStrA m CA 10.38 -.6 -.3 +3.7 InvLPModStrC b CA 10.20 -.7 -.7 +2.9 InvLPModStrS CA 10.44 -.6 -.3 +3.9 InvShrtDurBdS CS 19.00 +.3 +.3 +1.2 InvStratBdS CI 10.58 +.3 -1.8 +1.4 InvTEBdS MI 22.81 +1.0 ... +2.5 InvTxMgdUSLgCpS LB 41.67 +2.3 +1.8 +9.8 InvTxMgdUSMSCpS SG 28.16 +5.6 +5.7 +8.8 InvUSCoreEqS LB 32.82 +2.4 +1.8 +10.0 InvUSDefesvEqS LB 52.42 +2.5 +2.0 +10.0 InvUSSmCpEqS SB 33.85 +6.3 +6.2 +10.5RydexBasBiotechInv SH 89.49 +5.9 +2.6 -1.4/D DynSP500H b LE 109.57 +4.4 +1.0 +17.4/B HCInv SH 29.97 +3.5 +4.6 +2.1/C InternetInv ST 133.36 +5.7 +15.1 +18.1/C IvGvLnBdStrInv IT 34.84 -2.0 +4.7 -2.9/A NASDAQ1002xStrH b LE 142.62 +11.2 +15.5 +29.1/A NASDAQ100Inv LG 37.00 +5.6 +8.9 +15.5/A NovaInv LE 72.19 +3.4 +1.3 +13.6/C SP500PureGrH b LG 69.14 +4.7 +8.6 +10.4/D SP500PureValH b LV 85.23 -.9 -.7 +6.7/D TechInv ST 99.17 +5.8 +11.1 +16.4/DSEICAMuniBdF MF 10.59 +1.2 -.6 +1.5/E CoreFxdIncF CI 10.99 +.6 -1.7 +1.5/B EmergMktsDbtF EB 9.73 -3.9 -4.4 +2.7/D EmergingMktsEqF EM 12.46 -3.1 -3.6 +7.1/B GNMAF GI 10.15 +.6 -1.1 +.7/A HighYieldBdF HY 7.05 ... +.2 +4.7 IntermTermMuniF MI 11.51 +.9 -.5 +2.2/C IntlEqF FB 11.50 -1.3 -1.2 +4.9/B IntlFxdIncF IB 10.25 -.3 +.4 +2.3/B LargeCapGrowthF LG 36.79 +4.2 +7.5 +10.6 LargeCapValueF LV 25.39 +1.9 +.1 +6.9 MaschtsMuniBdF MT 10.33 +1.0 -1.2 +1.3/E MidCapF MB 28.21 +4.1 +2.3 +10.2 NewJrsyMuniBdF MJ 10.24 +.8 -.7 +1.8/E NewYorkMuniBdF MN 10.53 +.9 -.9 +1.4/D PnnylvnMuniBdF MP 10.53 +.9 -1.1 +1.5/E S&P500IndexF LB 64.47 +3.1 +2.6 +10.8 ShortDurGovtF GS 10.23 +.2 -.1 +.4/B SmallCapGrowthF SG 39.27 +7.7 +11.2 +9.5 SmallCapValueF SV 25.46 +5.6 +2.8 +7.8 TaxMgdSm/MdCpF SB 24.14 +5.3 +5.4 +8.6 TxMgdLCpF LB 26.11 +2.9 +2.8 +8.6 USMgdVolF LV 17.61 +1.4 -.2 +7.7 UltraShtDurBdF UB 9.31 +.1 +.5 +1.2/BSSGAIntlStkSelionN b FV 11.33 -2.2 -4.0 +2.4/D SP500IdxN b LB 38.04 +3.1 +2.6 +11.0SalientIntlDvSgnlIns FB 6.88 -1.4 -1.3 +3.1/D IntlSmCpIns FR 21.70 -1.6 ... +8.9/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 17.25 +3.2 +1.8 +10.4 TtlRetFIInv CI 9.56 +.2 -2.1 +.9SchwabBal MA 15.85 +2.5 +2.5 +6.8 CATFBd MF 11.69 +1.1 -.3 +2.1/C CorEq LB 22.96 +2.4 +1.1 +9.1/C DivEq LV 16.02 +1.3 -1.6 +5.9/D FdmtlIntlLgCIdx FV 9.40 -2.4 -1.4 +5.0/A FdmtlUSLgCIdx LV 17.32 +1.8 +.3 +9.2/A FdmtlUSSmCIdx SB 15.57 +4.8 +4.3 +10.0/B GNMA GI 9.62 +.7 -1.2 +.5/B GlbRlEstt GR 7.61 +1.3 -.8 +5.8/A HC SH 24.58 +1.8 +1.5 +3.8/B HdgdEq LO 17.33 +1.3 +1.2 +6.4/A IntermTrmBd CI 9.80 +.6 -1.1 +.6/E IntlIdx FB 20.63 -1.9 -1.2 +4.3/B LgCpGr LG 18.58 +3.9 +3.7 +10.8/D MktTrackAllEq XM 19.20 +2.3 +2.3 +9.0 MktTrackBal MA 18.74 +1.7 +.9 +5.9 MktTrackCnsrv CA 16.05 +1.3 ... +4.1 MktTrackGr AL 23.46 +2.1 +1.8 +7.6 SP500Idx LB 42.02 +2.4 +2.0 +10.9/A Schwab1000Idx LB 63.99 +2.6 +2.2 +10.5/B SmCpEq SB 22.25 +5.1 +5.9 +9.7/C SmCpIdx SB 32.77 +6.1 +7.0 +11.0/B TFBd MI 11.54 +.9 -.5 +2.0/C Trgt2010 TA 13.34 +1.0 +.1 +4.0 Trgt2020 TE 14.27 +1.1 +.6 +4.9 Trgt2030 TH 15.92 +1.3 +1.1 +6.5 Trgt2040 TJ 17.21 +1.5 +1.5 +7.6 TrsInPrtScIdx IP 10.99 +.5 -.4 +1.3/B TtlStkMktIdx LB 48.47 +2.8 +2.6 +10.7/ASchwartzMariaBd x XY 11.35 +.8 ... +2.7/D MariaGr MG 32.50 +3.5 +5.5 +12.4/A MariaRisingDiv LB 18.79 +2.6 +2.2 +8.5/DSegall Bryant & HamiSmCpVal d SB 13.04 +2.8 +4.3 +9.0/CSelectedAmrcnD LB 41.12 +2.0 +1.3 +11.3/A AmrcnS b LB 41.00 +2.0 +1.2 +10.9/ASequoiaSequoia LG 177.16 +3.1 +4.5 -1.5/ESheltonCMCATFInc x MF 11.29 +.8 -.4 +1.5/D CMCorValDrct LV 23.81 +.1 -1.0 +6.1/D CMSP500IdxDrct LB 52.20 +2.4 +1.9 +10.7/A CMSPMdCpIdxDrct MB 27.32 +4.0 +2.6 +10.1/A CMSPSmCpIdxDrct SB 24.29 +6.4 +8.0 +13.2/ASitDivGrI d LB 16.74 +1.8 ... +9.0/C LgCpGr d LG 42.67 +3.7 +5.2 +11.6/C MidCpGr d MG 19.07 +3.1 +3.9 +5.3/E MinnesotaTFInc SM 10.42 +1.0 +.3 +3.0/A SmCpGr d MG 56.58 +4.0 +3.6 +4.0/E TFInc MI 9.68 +1.0 +.7 +4.3/A USGvtSec UB 10.78 +.2 -.1 +.9/DSmead FundsValI1 LB 44.65 -1.2 -3.9 +7.2/E ValInv b LB 44.71 -1.2 -4.1 +6.9/ESnow CapitalOppA m MV 26.89 +.5 -1.5 +1.1/E OppIns d MV 27.20 +.5 -1.4 +1.4/ESound ShoreShoreInv LV 44.97 +.9 -2.0 +6.3/DSpirit of AmericaIncA m CL 11.77 +.8 -1.0 +3.3/C LgCpValA m LB 21.61 +1.8 +.1 +7.3/E MnTFBdA m MI 9.33 +.6 -.4 +2.7/B RlEsttIncGrA m SR 11.38 +3.6 -2.3 +3.0/DState FarmBal MA 67.04 +1.6 -2.4 +4.8/D BdIns CI 10.87 +.7 -1.7 +1.2/C BdPrem m CI 10.89 +.7 -1.6 +1.2/D EqBdPrem m MA 12.52 +2.0 +1.8 +6.8/A EqIns LG 11.17 +2.9 +4.2 +10.5/D EqPrem m LG 11.67 +2.8 +4.2 +10.4/D Gr LB 77.42 +1.8 -3.4 +7.1/E Interim GS 9.77 +.5 -.3 +.3/B IntlEqPrem m FG 13.46 +.7 +2.4 +5.5/C IntlIdxPrem m FB 12.93 -2.0 -1.6 +3.6/C LfPth2020Prem m TE 14.82 +1.1 -.5 +3.9/D LfPth2030Prem m TH 16.39 +1.0 -.3 +5.3/D LfPth2040Prem m TJ 17.75 +1.1 -.2 +6.4/D LfPthRetPrem m RI 13.36 +1.1 -.4 +3.5/B MnBd MI 8.52 +.8 -.4 +2.0/C SP500IdxIns LB 20.32 +2.4 +1.9 +10.5/B SP500IdxPrems m LB 20.26 +2.4 +1.9 +10.4/B SmCpIdxIns SB 19.41 +6.0 +6.7 +10.4/B SmCpIdxPrems m SB 19.06 +6.0 +6.7 +10.3/B SmMidCpEqIns SB 12.98 +6.1 +5.9 +7.2/D SmMidCpEqPrems m SB 12.25 +6.2 +6.0 +7.1/D TxAdvtgdBdPrem m MI 11.65 +.8 -.2 +2.2/BState StreetDiscpEMEqN b EM 8.05 -2.5 -5.3 -.5/ESterling CapitalMidValIns MB 19.19 +1.6 +.1 +7.5/C NCIntermTFIns SI 10.53 +.8 -.6 +1.6/C ShrtDrBdI CS 8.54 +.4 +.1 +1.2/B StrtonMdCpVlIns MB 67.18 +1.5 -1.8 +7.3/C StrtonRlEsttIns SR 36.34 +3.8 -1.6 +6.0/A StrtonSmCpVlIns SB 86.27 +3.8 -.1 +9.9/C TtlRetBdIns CI 10.30 +.6 -1.5 +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/EStralem FundEq d LB 10.07 +2.0 +.1 +7.7/DT. Rowe PriceAfrcMdlEst d MQ 9.68 -5.1 +.6 +1.0/D BCGr LG 107.13 +3.4 +11.2 +16.7/A BCGrAdv b LG 105.58 +3.4 +11.1 +16.4/A BCGrR b LG 101.70 +3.4 +11.0 +16.1/A Bal MA 24.47 +.9 +1.3 +6.8 CATFBd MC 11.38 +1.2 -.2 +3.0/C Comm&TeInv SC 102.64 +3.4 +6.4 +16.6/A CorpInc TW 9.21 +.3 -3.3 +2.0/D CptlAprc MA 28.72 +.8 +1.6 +8.4/A CptlAprcAdv b MA 28.40 +.8 +1.5 +8.1/A CptlOpp LB 26.68 +2.2 +2.4 +11.4/A DivGr LB 43.45 +.9 +.4 +9.8/B DivGrAdv b LB 43.38 +.9 +.3 +9.5/C DivMdCpGr MG 30.85 +3.0 +4.9 +10.2/B EMBd d EB 11.67 -2.3 -4.6 +5.1/A EMLclCcyBd d XP 6.49 -5.3 -4.1 +2.4/A EMStk d EM 43.85 -2.3 -2.5 +9.3/A EmergEurope d MQ 14.58 -5.1 -6.8 +4.7/B EqIdx500 d LB 72.81 +2.4 +1.9 +10.7/A EqInc LV 32.67 -.2 -1.6 +8.0/B EqIncAdv b LV 32.59 -.2 -1.7 +7.7/B EqIncR b LV 32.51 -.2 -1.9 +7.4/C ErpnStk d ES 20.44 -3.3 -1.3 +1.1/E ExtendedEqMktId d MB 29.63 +4.9 +5.1 +9.6/A FinclSvcs SF 28.98 +.8 +3.5 +11.1/B GNMA GI 8.98 +.6 -.8 +.7/A GeorgiaTFBd SL 11.34 +1.0 -.5 +2.3/B GlbGrStk d WS 26.88 +2.0 +5.4 +11.0/A GlbMltSectBd IB 11.17 -.7 -.9 +3.4/A GlbRlEstt d GR 20.06 +.1 -1.3 +2.4/D GlbStk d WS 40.76 +3.3 +7.1 +14.5/A GlbTech ST 18.41 +5.9 +9.4 +23.2/A GrStk LG 68.00 +3.2 +8.5 +14.6/A GrStkAdv b LG 66.42 +3.2 +8.4 +14.3/A GrStkR b LG 64.18 +3.2 +8.3 +14.0/A GrandInc LB 28.70 +.7 +1.1 +10.2/B HY d HY 6.53 -.4 -1.1 +4.0/B HlthSci SH 74.63 +4.4 +6.1 +4.7/B InProtBd IP 11.75 +.2 -.7 +1.0/C InsAfrcMdlEst d MQ 6.69 -5.0 +.8 +1.3/D InsCorPlus CI 10.08 +.2 -1.7 +1.8/B InsEMBd d EB 8.50 -2.1 -3.9 +5.9/A InsEMEq d EM 40.08 -2.2 -2.4 +9.4/A InsFltngRt d BL 9.98 ... +1.5 +3.8/B InsFltngRtF d BL 9.98 ... +1.5 +3.6/B InsGlbGrEq d WS 29.20 +2.0 +5.7 +11.4/A InsHY d HY 8.68 -.6 -1.2 +4.1/B InsIntlCorEq d FB 13.87 -1.8 -.5 +5.1/A InsIntlGrEq d FG 24.67 -.5 -.8 +5.4/C InsLgCpCorGr LG 41.65 +3.4 +11.3 +16.8/A InsLgCpGr LG 40.89 +3.4 +10.8 +17.1/A InsLgCpVal LV 22.95 +.3 -1.8 +8.3/B InsMdCpEqGr MG 57.07 +1.9 +4.8 +11.6/B InsSmCpStk SG 25.44 +5.3 +7.3 +11.8/B InsUSStructRsrc LB 13.24 +2.2 +2.5 +11.5/A IntlBd d IB 8.87 -2.6 -1.3 +3.2/A IntlDiscv d FR 73.67 +1.1 +3.2 +12.6/A IntlEqIdx d FB 14.24 -2.2 -1.5 +4.6/B IntlStk d FG 18.51 -.5 -.9 +5.4/D IntlStkAdv m FG 18.55 -.5 -1.0 +5.1/D IntlValEq d FV 14.55 -4.0 -3.8 +1.1/E IntlValEqAdv m FV 14.78 -4.1 -4.0 +.9/E IntlValEqR m FV 14.57 -4.1 -4.1 +.6/E Japan d JS 15.75 +1.2 +4.2 +14.9/A LatinAmerica d LS 21.81 -13.4 -11.2 +5.1/B MdCpGr MG 91.09 +1.8 +4.7 +11.0/B MdCpGrAdv b MG 88.35 +1.8 +4.6 +10.7/B MdCpGrR b MG 85.71 +1.8 +4.4 +10.4/B MdCpVal MV 30.91 +.4 +1.7 +9.1/A MdCpValAdv b MV 30.76 +.4 +1.6 +8.8/B MdCpValR b MV 30.26 +.4 +1.5 +8.6/B MrylndShTrTFBd SS 5.15 +.5 +.1 +.4/E MrylndTFBd SL 10.63 +1.0 -.3 +2.7/A NJTFBd MJ 11.90 +1.2 -.1 +3.0/C NYTFBd MY 11.46 +1.1 -.2 +2.7/B NewAmericaGr LG 52.37 +3.1 +9.0 +14.5/A NewAmericaGrAdv b LG 51.21 +3.1 +8.9 +14.2/A NewAsia d PJ 19.58 +1.1 +.1 +8.1/B NewEra SN 36.87 +.4 +1.0 +3.8/C NewHorizons SG 58.66 +5.7 +11.6 +15.4/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 11.26 -1.7 -.4 +5.0/B PersonalStrBal MA 24.33 +.7 +1.5 +6.9 PersonalStrGr AL 34.64 +1.0 +2.4 +8.4 PersonalStrInc CA 19.59 +.4 +.8 +5.4 QMUSSmCpGrEq d SG 37.11 +4.8 +6.4 +10.8/C RlAsts d IH 11.60 +1.0 -.8 +3.8/C RlEstt d SR 27.57 +2.6 -3.3 +4.1/C RlEsttAdv m SR 27.92 +2.6 -3.4 +3.9/C Rtr2005 TA 13.64 +.5 -.1 +4.5 Rtr2005Adv b TA 13.58 +.5 -.1 +4.2 Rtr2005R b TA 13.65 +.4 -.2 +4.0 Rtr2010 TA 18.29 +.5 +.1 +4.8 Rtr2010Adv b TA 18.19 +.6 -.1 +4.6 Rtr2010R b TA 18.08 +.6 -.1 +4.3 Rtr2015 TD 15.03 +.7 +.3 +5.4 Rtr2015Adv b TD 14.97 +.6 +.2 +5.1 Rtr2015R b TD 14.83 +.7 +.1 +4.9 Rtr2020 TE 22.69 +.8 +.7 +6.2 Rtr2020Adv b TE 22.51 +.7 +.5 +5.9 Rtr2020R b TE 22.29 +.7 +.5 +5.7 Rtr2025 TG 17.76 +.9 +1.0 +6.8 Rtr2025Adv b TG 17.65 +.8 +.9 +6.5 Rtr2025R b TG 17.46 +.8 +.7 +6.2 Rtr2030 TH 26.24 +.9 +1.2 +7.4 Rtr2030Adv b TH 26.00 +.9 +1.1 +7.1 Rtr2030R b TH 25.77 +.9 +1.0 +6.8 Rtr2035 TI 19.25 +.9 +1.5 +7.8 Rtr2035Adv b TI 19.14 +.9 +1.3 +7.5 Rtr2035R b TI 18.91 +.9 +1.2 +7.2 Rtr2040 TJ 27.69 +1.0 +1.7 +8.1 Rtr2040Adv b TJ 27.42 +1.0 +1.6 +7.8 Rtr2040R b TJ 27.22 +.9 +1.5 +7.6 Rtr2045 TK 18.80 +1.0 +1.8 +8.3 Rtr2045Adv b TK 18.67 +1.0 +1.7 +8.0 Rtr2045R b TK 18.45 +1.0 +1.5 +7.7 Rtr2050 TN 15.79 +1.0 +1.7 +8.3 Rtr2050Adv b TN 15.65 +1.0 +1.7 +8.0 Rtr2050R b TN 15.50 +.9 +1.6 +7.7 Rtr2055 TL 15.85 +1.0 +1.7 +8.3 Rtr2055Adv b TL 15.75 +1.0 +1.7 +8.0 RtrBal CA 15.36 +.6 +.3 +4.4 RtrBalAdv b CA 15.37 +.6 +.2 +4.2 RtrBalR b CA 15.36 +.6 +.1 +3.9 SciandTech ST 50.49 +5.5 +11.0 +20.6/B SciandTechAdv b ST 49.82 +5.5 +10.9 +20.3/B ShrtTrmBd CS 4.66 +.4 +.2 +.9/C SmCpStk SG 51.14 +5.3 +7.2 +11.6/C SmCpStkAdv b SG 50.61 +5.3 +7.1 +11.3/C SmCpVal d SB 50.77 +4.1 +3.5 +13.1/A SmCpValAdv m SB 50.43 +4.0 +3.3 +12.7/A SpectrumGr LG 24.90 +.7 +2.2 +9.4/E SpectrumInc MU 12.38 -.4 -1.6 +3.3/B SpectrumIntl d FB 14.45 -1.8 -1.1 +4.9/B SummitMnIncInv ML 11.78 +1.2 -.2 +3.1/B SummitMnIntrInv MI 11.70 +.9 -.5 +2.1/C TFHY d HM 11.95 +1.2 +.3 +4.0/C TFInc ML 10.00 +1.1 -.2 +2.7/C TFIncAdv b ML 10.00 +1.0 -.3 +2.3/D TFShrtInterm MS 5.52 +.7 -.1 +.8/C TtlEqMktIdx d LB 30.81 +2.7 +2.3 +10.5/B TxEfficientEq d LG 31.20 +3.4 +8.1 +12.2/C USBdEnhIdx d CI 10.70 +.6 -1.6 +1.4/C USLgCpCor LB 24.05 +.7 +1.0 +10.2/B USTrsInterm GI 5.57 +.9 -1.4 +.1/D USTrsLngTrm GL 12.22 +1.8 -3.7 +1.6/D VITFBd SL 11.85 +.9 -.2 +2.8/A Val LV 36.55 +.1 -2.1 +7.1/C ValAdv b LV 35.98 ... -2.1 +6.8/CTCMSmCpGr SG 36.82 +7.9 +9.7 +13.4/ATCWCorFIIns CI 10.76 +.7 -1.4 +1.1 CorFIN b CI 10.73 +.8 -1.4 +.8 EMIncIns EB 8.08 -1.3 -3.9 +5.6 RltvVlDivAprcI LV 18.96 +.5 -.3 +6.7 RltvVlDivAprcN b LV 19.28 +.4 -.4 +6.4 RltvVlLgCpIns LV 21.44 +1.2 -1.5 +6.6 RltvVlMidCpI MV 26.01 +3.8 +3.4 +9.3 SelEqsI LG 27.69 +3.9 +11.1 +13.4 SelEqsN b LG 25.14 +3.9 +10.9 +13.1 TtlRetBdI CI 9.73 +.8 -1.1 +1.3 TtlRetBdN b CI 10.02 +.7 -1.2 +.9TETON WestwoodEqAAA b LB 13.02 +.5 -1.0 +8.3/D MightyMitesAAA m SB 28.31 +3.4 +.9 +10.1/BTIAA-CREFBdIdxIns CI 10.52 +.6 -1.7 +1.2/C BdIns CI 10.10 +.5 -1.5 +2.1/A BdPlusIns CI 10.17 +.5 -1.3 +2.2/A BdPlusRet CI 10.18 +.5 -1.4 +2.0/A BdPlusRetail b CI 10.19 +.5 -1.5 +1.9/A BdRet CI 10.29 +.5 -1.6 +1.9/B BdRetail b CI 10.28 +.5 -1.7 +1.8/B EnhIntlEqIdxIns FB 8.08 -2.1 -1.9 +4.3/B EnhLCGrIdxIns LG 14.36 +4.4 +6.0 +14.4/A EnhLCValIdxIns LV 10.10 +.4 -2.6 +6.5/D EqIdxIns LB 20.15 +2.8 +2.5 +10.7/A EqIdxRet LB 20.44 +2.8 +2.4 +10.4/B EqIdxRetail b LB 20.50 +2.8 +2.4 +10.4/B GrIncIns LG 14.80 +2.8 +3.8 +11.0/D GrIncPrem b LG 14.81 +2.7 +3.7 +10.8/D GrIncRet LG 15.05 +2.7 +3.7 +10.7/D GrIncRetail b LG 19.75 +2.7 +3.7 +10.7/D HYIns HY 9.54 +.2 -.4 +4.2/B HYRet HY 9.54 +.1 -.5 +4.0/B HYRetail b HY 9.58 +.1 -.5 +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 19.93 -2.0 -1.2 +4.4/B IntlEqIdxPrem b FB 19.88 -2.0 -1.2 +4.2/B IntlEqIdxRet FB 20.36 -2.0 -1.3 +4.1/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 8.60 -2.3 -2.2 +4.6/D Lfcycl2010Rtr TA 13.68 +.7 +.2 +4.8/A Lfcycl2015Rtr TD 12.36 +.7 +.2 +5.2/A Lfcycl2020Rtr TE 13.10 +.9 +.5 +5.8/A Lfcycl2025Rtr TG 13.56 +1.0 +.7 +6.3/A Lfcycl2030Rtr TH 13.96 +1.2 +1.0 +6.9/A Lfcycl2035Rtr TI 14.50 +1.3 +1.2 +7.5/B Lfcycl2040I TJ 11.15 +1.5 +1.6 +8.3/A Lfcycl2040Rtr TJ 15.03 +1.4 +1.6 +8.1/A Lfcycl2045Rtr TK 12.78 +1.4 +1.7 +8.4/A LfcyclId2010I TA 15.04 +.8 -.1 +4.5/A LfcyclId2020I TE 16.62 +.8 +.1 +5.4/A LfcyclId2025I TG 17.51 +1.0 +.3 +6.1/A LfcyclId2035I TI 19.31 +1.1 +.7 +7.3/B LfcyclId2040I TJ 19.95 +1.1 +.9 +7.9/A LfcyclId2045I TK 20.09 +1.2 +1.1 +8.3/A LfcyclRtIncRtr RI 11.64 +.7 +.1 +4.6/A LgCpGrIdxIns LG 30.62 +4.4 +6.2 +13.9/A LgCpGrIdxRet LG 30.82 +4.3 +6.1 +13.6/B LgCpGrIns LG 21.79 +4.7 +9.8 +14.3/A LgCpGrRet LG 21.66 +4.6 +9.7 +14.0/A LgCpGrRetail b LG 21.72 +4.6 +9.7 +14.0/A LgCpValIdxIns LV 19.21 +.6 -2.0 +7.4/C LgCpValIdxRet LV 19.52 +.6 -2.1 +7.1/C LgCpValIns LV 18.78 +.9 -1.4 +6.7/D LgCpValPrem b LV 18.73 +.9 -1.4 +6.5/D LgCpValRet LV 18.70 +.9 -1.5 +6.4/D LgCpValRetail b LV 18.01 +.9 -1.5 +6.3/D MdCpGrI MG 23.76 +3.8 +5.5 +8.4/D MdCpGrP b MG 23.61 +3.8 +5.4 +8.2/D MdCpGrRtl b MG 23.05 +3.8 +5.3 +8.0/D MdCpGrRtr MG 23.08 +3.8 +5.3 +8.1/D MdCpValI MV 23.60 +.9 +.6 +6.0/C MdCpValP b MV 23.55 +.9 +.6 +5.9/D MdCpValRtl b MV 23.00 +.9 +.5 +5.7/D MdCpValRtr MV 23.45 +.9 +.6 +5.8/D MgdAllcRtl b MA 12.91 +1.0 +.5 +6.3/B RlEsttSecI SR 15.16 +2.8 -2.1 +6.3/A RlEsttSecP b SR 15.17 +2.8 -2.1 +6.1/A RlEsttSecRtl b SR 15.04 +2.8 -2.2 +6.0/A RlEsttSecRtr SR 15.78 +2.8 -2.2 +6.0/A SP500IdxI LB 30.20 +2.4 +2.0 +10.9/A SP500IdxRtr LB 29.99 +2.4 +1.9 +10.6/A SclChEqI LB 19.56 +2.0 +2.0 +10.3/B SclChEqP b LB 19.49 +2.0 +1.9 +10.2/B SclChEqRtl b LB 17.56 +2.0 +1.9 +10.0/B SclChEqRtr LB 19.84 +2.0 +1.8 +10.1/B ShrtTrmBdI CS 10.23 +.3 +.2 +1.4/B ShrtTrmBdRtl b CS 10.23 +.2 -.1 +1.1/B ShrtTrmBdRtr CS 10.24 +.3 +.1 +1.1/B SmCpBlndIdxI SB 22.76 +6.1 +7.0 +11.2/B SmCpBlndIdxRtr SB 22.85 +6.1 +6.9 +10.9/B SmCpEqI SG 19.99 +5.8 +4.7 +11.2/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 52

SmCpEqP b SG 19.88 +5.9 +4.6 +11.1/C SmCpEqRtl b SG 19.28 +5.8 +4.6 +10.9/C SmCpEqRtr SG 19.49 +5.9 +4.6 +11.0/C TEBdR b MI 10.29 +1.0 -.4 +1.7/DThe Investment HouseInvmHouseGr LG 35.36 +5.8 +8.4 +15.5/AThird AvenueRlEsttValIns d GR 33.33 -1.0 -2.9 +5.2/A SmCpValIns d SB 22.16 +1.9 +6.5 +9.6/C ValIns d WS 50.29 -.5 +.9 +4.9/DThompsonBd CS 11.48 +.3 +1.4 +3.7/A LgCp LB 66.29 +1.2 -1.4 +7.7/DThornburgCALtdTrmMnA m SS 13.52 +.8 -.3 +.8/C CorGrA m LG 37.57 +2.7 +10.5 +9.6/E DevWldR6 EM 20.65 -2.1 -4.3 +4.2/D IntermMnA m MI 13.91 +.8 -.5 +1.6/D IntermMnC m MI 13.93 +.8 -.7 +1.3/E IntlValA m FB 23.60 -2.1 -3.7 +2.4/E IntlValC m FB 20.86 -2.2 -4.0 +1.6/E IntlValI FB 24.38 -2.1 -3.6 +2.7/D InvmIncBldrA m IH 21.26 -1.2 -1.7 +3.3/D InvmIncBldrC m IH 21.24 -1.3 -2.0 +2.6/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 14.20 +.6 -.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 69.10 +2.8 +2.3 +8.9/C ValC m LB 63.16 +2.8 +2.0 +8.1/D ValI LB 71.16 +2.9 +2.4 +9.3/CThriventBalIncPlusA m CA 13.39 +1.2 +1.4 +5.0 BalIncPlusS CA 13.36 +1.2 +1.5 +5.4 DiversIncPlusA m CA 7.40 +1.0 +.9 +4.3 HYA m HY 4.71 -.2 -.8 +3.5 IncA m TW 8.89 +.3 -2.5 +2.2 LgCpGrA m LG 11.39 +4.3 +11.2 +13.0 LgCpStkA m WS 28.06 +1.2 +3.5 +8.0 LgCpStkS WS 28.33 +1.3 +3.6 +8.4 LgCpValA m LV 22.88 +1.8 +.9 +9.1 LgCpValS LV 23.04 +1.9 +1.1 +9.5 LtdMatBdA b CS 12.36 +.2 +.1 +1.4 MidCpStkA m MB 25.72 +2.5 +1.7 +14.7 MidCpStkS MB 28.99 +2.5 +1.8 +15.1 MnBdA m ML 11.15 +.9 -.6 +2.2 OppIncPlusA m MU 10.08 ... -.6 +2.7 OppIncPlusS MU 10.08 ... -.5 +2.9 SmCpStkA m SG 22.85 +4.8 +5.9 +14.2TimothyPlanSmCpValA m SB 20.34 +4.1 +4.6 +10.7/BTocquevilleDelaeld b SV 22.56 +3.9 -.3 +2.1/E Gold m SP 35.04 +.5 -4.7 +2.9/D IntlVal b FB 17.02 -2.2 -2.9 +5.4/A Opp b MG 29.53 +9.5 +15.8