Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00658
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:48:15Z ID LASTMODDATE 2018-07-05T12:25:58Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 06-07-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00658
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
June
6
Enum3
7
7
Year
2018
2018
Month
June
6
Day
7
7
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 06-07-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00658
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 6 June
3 7 7
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM e8dca3d807b78fe0235959f2f771226f CHECKSUMTYPE MD5 SIZE 23793125
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-07-2018.pdf
G2 METS2 unknownx-mets f99c8c4eb7b5ade06892133e8481555e 8776
AA00054397_00658.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Melvin Kroeger 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. 158 | $1.00 Thursday, June 7, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A6-7 Lottery .............................. Sports Obituaries..... .................................... A3 Viewpoints ............................. A4 Weather .................. News Wire SEBRING „ On Tuesday, county commissioners of“cially hired Marc Bashoor as public safety director. When he accepted the job at Tuesdays Board of County Commission meeting, he recalled he had stood at the podium during a workshop on the proposed “re services reorganization and said its not that hard to combine “re departments. I appreciate you calling me on the carpet,Ž Bashoor said. Commissioners, such as Chairman Greg Harris, said the county was very fortunateŽ to have Bashoor. Before he retired to Florida, Bashoor served as head of “re services for seven years in Prince George County, Maryland, an area of 1 million people east of Washington, D.C. It was there where he “rst started in 1981 as a volunteer “re“ghter. At that time the department was still undergoing a consolidation of 40 separate volunteer “re departments into one “re service, which had begun in 1970. In Highlands County, Bashoor has worked with the county on the upcoming “re assessment and paid “re department conversion, one of the reasons County Administrator Randy Vosburg asked Bashoor to “ll in County hires Bashoor as public safety directorBy PHIL ATTINGERSTAFF WRITERSEBRING „ After many years of ”ooding, the Spring Lake Improvement District has become a model development for managing its storm water along with also the vast amounts of water that comes into the community from neighboring sources such as U.S. 98 and the Sebring Regional Airport, among others. Law “rm Persson & Cobb were retained by Spring Lake to help with exploring options for establishing usage fees related to the connection to and use of the Districts (Spring Lake) stormwater management systems for parties outside of the jurisdictional boundaries of the District,Ž the law “rm said in a letter dated April 19 to Swaine & Harris, who represents the District. The District employed Persson & Cohen because the “rm has more experience than Spring Lakes regular attorneys. Spring Lake has been treating and storing water from their community and surrounding areas since the mid-1970s according to District Manager Joe DeCerbo. The improvement district has spent some $6 million on its treatment facility. Up until now, it has never charged usage fees but at its regular May board meeting, members discussed usage fees. A public records request was made for a copy of the Persson& Cohen P.A. letter. DeCerbo explained in the board meeting how historic legislation affected the district in terms of storm water. Spring Lake and Airport Authority talk usage feesBy KIM LEATHERMANSTAFF WRITERAVON PARK „ Christy Crews, who is a sixth-generation Floridian and Sebring High School graduate, has a big smile and big heart when it comes to lending a hand to help the kids and the community. While Christy and her husband, Cruiser, are rooted in Highlands County, they are ready to travel to lend a hand or support to the team. They were in Fort Myers recently with the Avon Park High School baseball team. Cruiser is an assistant coach for team, which was in the state playoffs. Christys community involvement didnt go unnoticed when she was named the 2017 Philanthropist of the Year on May 3 at the Highlands News-Suns inaugural Highlander Awards event. Christy and Cruiser have an Avon Park-based citrus and cattle operation „ C. Elton Crews Inc. „ and they are the owners of the Wild Turkey Tavern in Avon Park and Cowpokes Watering Hole restaurant in Sebring. We dont have kids, but the Crews business is community involvementBy MARC VALEROSTAFF WRITERNamed Philanthropist of the Year SEBRING „ May brought heavy rain throughout south central Florida, and Highlands County caught a lot of it. Cindy Rodriguez, Government Affairs Program manager for the Southwest Florida Water Management District, told the Sebring City Council on Tuesday that Highlands County had 10 inches of rain in May. Normally, she said, the county only sees a little more than four inches in her district, which covers a pie slice in the northwest to central part of the county. The rest of the county, covered by the South Florida Water Management District, saw 10.69 inches, said Randy Smith, with SFWMD Media Relations. Its the wettest May weve ever seen,Ž Smith said. For Highlands, he said, thats 7.58 inches above average, or a 344 percent increase. Both Smith and Rodriguez said rainfall broke all records, and more is expected this season. Archbold Biological Station in Venus recorded as much as 20.5 inches „ double the local averages „ according to spreadsheet data from the research facility. While Sebring hasnt seen such high numbers, its been heavy enough for the Board of Supervisors of the Sun n Lake Special Improvement District to wring hands at a budget workshop on Wednesday over a pricey line item for drainage improvements. Both supervisors and Mike Hurley, their director of Facilities and Security, said they need to complete drainage improvements on several district roads, but dont have the money to do it just yet. District Manager Tanya Cannady said, hopefully, the county wont see another 1418 inches of rain in a single event this year, as it did with Hurricane Irma. Highlands County Engineer Clinton Howerton Jr. has said all county-wide drainage systems have been repaired since the storm, which caused several under-road culverts and pipes to blowout or washout. Still, he said, another IrmaŽ could cause the same problems. Smith said there are things people can do, and the main one is to use less water. Once weve had a month like May „ and June has started out to be fairly busy for us, too „ its so important to conserve water yearround,Ž Smith said. One of the best ways is to shut off the sprinklers.Ž He said daily rains should be more than enough in Floridas wet season to keep lawns fresh and green. In South Florida, he said, land irrigation accounts for 50 percent of the potable water used each day. Rodriguez said, for her district, the ground water and aquifer levels are in great shape.Ž However, water restrictions are still in effect, to help the aquifers stay that way. Highlands News-Sun staff writer Melissa Main contributed to this report.May showers set recordsBy PHIL ATTINGERSTAFF WRITERResidents warned to still conserve SUSAN JONES/STAFFChristy Crews outside of one of her familys businesses after she was named the 2017 Philanthropist of the Year on May 3 at the Highlands News-Suns inaugural Highlander Awards event. Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander AwardsCREWS | 5 AIRPORT | 5Job descriptions amended for Public Safety, EMS headsDIRECTOR | 5 BASHOOR HIGHLANDS COUNTY RAIN COUNTThe Southwest Florida Water Management District said Highlands County had 10 inches of rain in May, while South Florida Water Management District captured 10.69 inches for the county. Archbold Biological Station in Venus recorded as much as 20.5 inches „ double the local averages „ according to spreadsheet data from the research facility.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. The Gregorian calendar„the calendar most widely used today„was named after Pope Gregory XIII, who is credited with introducing it. 2. It was adopted initially in 1582 by several Roman Catholic countries in Europe and spread to most of the rest of the world gradually thereafter. The last country that adopted the calendar was Greece, in 1923. 3. Most calendars use what are called intercalaryŽ days„or even months„that bring them in line with the tropical year (the time it takes Earth to complete its orbit of the Sun). 4. Lunar calendars, which are used in many countries (especially in Asia), require a 13th month to be added every few years. The Mayan calendar had “ve intercalary days that were said to be unlucky and were observed with fasting and sacri“ces. 5. Leap years happen during years that are divisible by 4 ƒ unless they are divisible by 100, in which case they also need to be divisible by 400. Using this system, the years 1900, 2100, and 2200 are not leap years, but 1600, 2000, and 2400 are. Source: britannica.com SEBRING „ A man arrested last October on 140 statewide check and identity fraud charges, with many victims in Highlands County, has pleaded guilty. Chedrick Lavelle Oliver, 37, of Tampa pleaded guilty Tuesday to 137 counts of uttering a false instrument, one count of criminal use of personal information, one count of using the identity of 10-20 others without consent and one count of fraud to obtain property under $20,000. The Highlands County State Attorneys Of“ce reports he has been sentenced to seven years in prison followed by eight years of probation. As of Wednesday, he was still in the Highlands County Jail. The case was actually prosecuted by Statewide Prosecutor Carrie Gil of the Fort Myers Of“ce of Statewide Prosecution, according to Assistant State Attorney Steve Houchin. Charges stem from an investigation by Highlands County Det. Steven Ritenour, according to a press release from the Highlands County Sheriffs Of“ce, published in the Highlands NewsSun on Oct. 12, 2017. The release stated that Oliver had taken outgoing mail from mailboxes around Sebring, mostly in the Golf Hammock area, between August 2016 and June 2017. The release said he then used routing and account numbers from checks in the outgoing envelopes to print new checks, which he then used to purchase items at Walmart stores in Highlands, Citrus, Hardee, Hernando, Hillsborough, Marion, Pasco, Pinellas, Polk and Sumter counties. He would then return those goods at another Walmart for cash, the release said. The total amount of goods returned for cash was valued at $18,795.05. Last October, Sheriff Paul Blackman praised Ritenours work and cooperation with the Attorney Generals Of“ce of the Statewide Prosecutor for resulting in an arrest. The Sheriffs Of“ce press release also stated Oliver had Florida Department of Corrections records of serving six months in prison in 2004-2005, nearly eight months in 2009-2010 and 13 months in 2013-2014, all on convictions for similar crimes of fraud.Oliver guilty on 140 fraud countsBy PHIL ATTINGERSTAFF WRITER OLIVERLAKE PLACID „ Last week an article was written about the town trying to buy a lot at the corner of Hibiscus Street and Main Avenue in the downtown district. The empty lot would be used to increase parking in an area where parking is hard to come by. A few days later, the Highlands News-Sun editorial board, acting as the Fourth Estate, raised some questions about the necessity and method of purchasing this lot. The editorial asked tough, uncomfortable and even unwelcome questions and got the answers. First, a little of the history in case you missed it; a vacant lot that was for sale was brought to the Town Councils attention. The original asking price was $15,000, which council members agreed to. There was a signi“cant price increase by the owners, who, according to Highlands Countys property appraiser website are Colleen Boggs and the Michael Hoy Trust. The lot owners raised the price to $25,000. The council backed off the increased price. They were given a quote for $20,000 to pave the lot in order for it to become a useful parking lot. Town Administrator Phil Williams then wrote a letter asking “ve neighboring businesses to kick in $1,000 each to come up with a more attractive counter-offer. If the purchase was successful, the town would take over the maintenance and be deeded a municipal parking lot forever. The use would be “rst come“rst served.Ž Our editorial board wondered if it was even legal for the town to be soliciting money from businesses as it is not a familiar practice. Town Attorney Bert J. Harris III answered the legality question in an email. The answer is absolutely yes,Ž Harris wrote. Phil (Williams) asked if it was legal before he sent the offer to the businesses. Lots of folks donate time, talent and treasure to the Town for many different reasons. Phil was absolutely within the law to ask whether any of the businesses care to support a municipal parking lot „ which would have bene“ted them. As Phil pointed out, many businesses buy additional land, pay to build their parking lot, and pay taxes on their parking lots,Ž Harris wrote. The town government has wrestled with the issue of taxing those businesses (who fund their own parking) to provide parking for other businesses. Balancing the equities is a challenge.Ž Questions were raised about the town being in “nancial trouble because they were asking the businesses to help pay for a parking lot that would not belong to them. One look at the General Reserves Transfer or the Infrastructure Municipal Building accounts for the 2018 through “scal year ending in September show balances of $764,239.81 and $308,623.03, respectively. After consideration, the executive board of Nu-Hope decided to give toward the purchase of the parking lot. We rely on the revenue generated by the thrift store in order to provide our services,Ž Executive Director Ingra Gardner said. We can calculate the amount of revenue generated per parking space; with the impending loss of two parking spaces due to the 30 feet set back at the stop sign near the corner of our parking lot. That will negatively impact our revenue; therefore, with the additional parking spaces we are increasing access to the thrift store,Ž Gardner said. In turn, that will increase our services that we provide to our seniors and their caregivers.Ž The address of the lot in question is 100 Main Ave. The Highlands County Property Appraiser shows a total assessed value of the property as $21,771.Lake Placid parking lot questions addressedBy KIM LEATHERMANSTAFF WRITER COURTESY PPHOTO/ HIGHLANDS COUNTY PROPERTY APPRAISERThe property within the blue border is the parking lot the town would like to purchase. AVON PARK „ Two teens ”ed from cops in a high-speed chase that reached 120 miles per hour in a stolen car Saturday afternoon. After crashing into a fence, the suspects ”ed to a nearby school and upon arrest, of“cers discovered a stolen “rearm on one of the suspects. Lawan Christopher Burns, 17, of Avon Park, was charged with grand theft of a motor vehicle, resisting an of“cer, trespassing on school grounds and violation of juvenile probation. Burns has previously faced charges of robbery with a “rearm, petit theft and grand theft of a motor vehicle. Isaiah Tyree Golden, 18, of Avon Park, was charged with possession of a stolen “rearm, trespassing on school grounds with a “rearm and resisting an of“cer without violence. According to the Highlands County Sheriffs Of“ce, a 2016 Ford Escape, valued at $13,000, was reported stolen on May 30 from an Avon Park home. On Saturday, June 2, the Lake Wales Police Department spotted the car, with two occupants inside, and a traf“c stop was attempted. The driver of the vehicle, which turned out to be Burns, according to arrest reports, ”ed and a car chase ensued. Polk County Sheriffs deputies joined the pursuit, with Burns allegedly reaching speeds in excess of 120 miles per hour in an area where the posted speed limit was 65 mph, according to arrest reports. The chase ended in Highlands County when the vehicle hit a corner fence post on Byrd Street, resulting in approximately $100 of property damage. The two suspects abandoned the vehicle and ”ed on foot to a nearby school, Avon Elementary, at 705 Winthrop St., reports state. Although the Highlands County Sheriffs Of“ce did not issue a press release, it posted on its Facebook page about the car chase and the arrest of the two teens on Monday. The post stated, The two occupants ”ed on foot onto the campus of Avon Elementary School, but were soon captured. ... High-speed chase leads to arrest of teens in stolen vehicleBy MELISSA MAINSTAFF WRITERCRIME BRIEFS BURNS GOLDENBRIEFS | 3 adno=720025 adno=3582886

PAGE 3

Thursday, June 7, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comSouthern Salvage has the power to demo Teco plantSEBRING „ Barney Cook is no stranger to demolition. The owner of Southern Salvage has been razing buildings for 34 years. Cook is slowly but surely dismantling the old Tampa Electric Company power plant at 7301 Haywood Taylor Blvd. He hopes to have the demolition done by the end of the year. As there is still a working power plant on site, Cook is not hitting it with a wrecking ball in order to avoid ruining sellable parts. I have been inside dismantling the motors and other parts that I have already sold,Ž he said. Sometimes I will do a big demo job for clients.Ž By big demo jobs, Cook means implosion of buildings like those in Las Vegas but he prefers to stay closer to hearth and home in Fort Meade. He does a lot of work for Teco. The 36.62-acre property still has a working water plant on it that the Spring Lake Improvement District recently bought along with two acres of land. They were very easy to work with,Ž Cook said. I wanted the District to have it.Ž After the demolition, there would be roughly 34 acres for sale. Cook already has about 15 potential buyers tell him they are interested. The countys property appraisers website lists the assessed value of the total property at $416,423; Cook bought the place in 2016 for $320,000. The appraiser valued the building at $50,223 and the property at $366,200. I have to work with Florida Power and Light. They run all the power through that plant still,Ž Cook said. They are going to have to change the grid. Theres a substation there and they will have to make changes to that. I havent been in a hurry, but I do have a list of people wanting to buy the property.Ž FPL is not making the changes at lightning speed, according to Cook. He is just being patient and hope they tackle the necessary changes soon. Cook said he would be blasting mines near Fort Meade soon and when he is done with that, he would like to shoot that towerŽ and get it on the ground. Cook and his team will then take the building down. I hope, if nothing happens, to have the demolition done by the end of the year,Ž Cook said. I hope that by the end of the year, somebody else owns it.ŽBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFF Southen Salvage is slowly dismantling the old TECO Energy plant on 7301 Haywood Taylor Blvd. Owner Barney Cook will sell the property after the building is demolished. Larson M. BurgessLarson Montgomery Burgess passed away suddenly May 27, 2018. He was born on Oct. 29, 1990 in Tampa, Florida to Larry M. Burgess and the late Susan Biggs Burgess. Larson had just started a very promising job and was looking forward to receiving his General Contractors License. He was a true outdoorsman who liked to “sh, shoot guns and anything that involved being outdoors. He enjoyed riding his Harley with his dad and anyone else who would ride with him. He loved his son Parker and the rest of his family. He graduated from Avon Park High School and Greenville Technical College. Larson is survived by his son, Parker Burgess of Inman, South Carolina; father, Larry Burgess of Fort Myers, Florida; twin sister, Elizabeth Burgess of Avon Park, Florida; half-brother, Jonathan Burgess of Spartanburg, South Carolina; half-sister, Jessica Juarez of Columbia, South Carolina; grandmother, Edna Burgess of Spartanburg, South Carolina and many more extended family members. He was predeceased by his mother, Susan Biggs Burgess. A memorial service will be held at 3 p.m. Sunday, June 10, 2018 at Union Congregational Church in Avon Park. Richard B. ShermanA memorial service for Richard B. Sherman will be held at 2 p.m. Friday, June 8, 2018 at the VFW on Lakeview Drive, Sebring. OBITUARIES newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? The passenger, 18-yearold [Golden] of Avon Park, left a backpack with a fully loaded handgun in the car when he does [sic] on foot.Ž However, the arrest report states, a black male was seen exiting from the passenger side of the vehicle with a black backpack in his possession.Ž The arrest report also indicates after Golden was apprehended the backpack was searched and several items were recovered, including a fully-loaded semi-automatic Smith and Wesson. The serial number of the gun indicated that the “rearm was stolen. When asked for comment on the discrepancy between the Facebook post and the arrest report, Sheriffs Of“ce Public Information Of“cer Scott Dressel had no comment on the discrepancy and said to go with what it says in the report.ŽBRIEFSFROM PAGE 2SEBRING „ A Sebring woman, who was employed as an of“ce manager, allegedly forged company checks and wrote checks to herself. Courtney Hamilton, 30, of Sebring, was charged with two counts of “ctitious signature of an of“cer of a corporation, two counts of uttering forged instruments, two counts of forgery, one count of petit theft in the “rst degree and one count of petit theft in the second degree. Hamilton was the of“ce manager of Paver Outlet/ Professional Lawn Care in Sebring. According to the arrest report, between June 20, 2017 and July 12, 2017 Hamilton allegedly wrote and signed company checks, but the owner stated he never consented to her signing checks for the business. The owner did advise that many of the checks were written to legitimate accounts, but some of the checks were suspicious in nature, including checks allegedly written to Courtney HamiltonŽ and Cash.Ž The “rst check in question was for $60 and allegedly has Hamiltons identifying information on the back of the check, the report stated. The owner claims that the signature is not his. The second check was written to CashŽ for $100, and Hamilton reportedly attempted to cash the check at Harbor Community Bank. The bank contacted the owner of the business concerning the check, and the owner stated that he did not sign or authorize the check. According to the report, Hamilton allegedly stated that the owner had given her permission to sign checks.Sebring woman charged with forgeryBy MELISSA MAINSTAFF WRITER HAMILTON Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? NEWS BRIEFS Stop the violence rallyLAKE PLACID „ Holy Trap Ministries will have its “fth annual Stop the Violence Outreach and Concert on Saturday at the Genesis Center, 218 Belleview St., in Lake Placid. Outreach is from 10 a.m. to 2 p.m., concert from 5-9 p.m. This is a free community event with raf”es, concessions and door prizes. For more information, call 863-6330145 or visit theholytrapministries.org. Old Fashioned Tea PartySEBRING „ Greater Mount Zion AME Church will hold an old-fashioned tea party at 3 p.m. Saturday at the Womans Club of Sebring, 4260 Lakeview Drive. Donations are $20 for adults and $15 for children under 12. For information and tickets, call 863-402-8232 or 863-382-6694. Writers Roundtable meetingSEBRING „ The next meeting of the Writers Roundtable will be held at 1 p.m., Tuesday, June 12, at the Avon Park Library. For anyone who wants lunch before the meeting, meet at 11 a.m. at the Olympic Restaurant in Avon Park. RSVP required. The voluntary assignment is to write a short scene, two or three paragraphs, showing the same scene from the point of view of three or four characters. Keep it short, so there is time for discussion. Fishing For A New Career? Check Out The Classifieds In The adno=3573377adno=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

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 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 JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Last week hurricane season began, but if your life is like the busy world of Harris & Co., you havent started storm prep yet. Are you pulling an ostrich-in-the-sand approach, covering your ears and insisting you dont want to hear it? I get it, but allow me to remind you that these giant swirling winds strong enough to peel shingles off a roof dont care a bit about our emotional state. Guilty as the next, I have barely begun to plan. Late last week however, I was stranded in Publix due to a ridiculous wall of water known as an afternoon thunderstorm and a light went off. Actually, all the lights went off. Thankfully the backup generators came on, but the darkness sparked my memory. Between the booming and streaking of lightning, I chose beans and veggies I would eat „ hot or cold „ during an extended time of no power. While its merely a handful of cans, it is a start. I must ride out whatever the heck it may be called on my own due to Mr. Harris employment in Emergency Management. Once hatches are battened and cats corralled, its on me. Scrolling through my phone, I found reminders and notes from Irma reminding myself to prep for a week. After 11 days with no power, it was clear three days are absolutely necessary, but only the beginning. Fresh food was big issue for my vegan palate. Produce rotted quickly in the oppressive heat. Like it or not, canned fruits and veggies will be my menu. I had plenty of rice and beans, but good Lord it was so freaking hot that using a gas grill to cook was misery. A coffee snob, I had remembered to grind beans before the power went out, but the effort to perk unglued me. Brewing over open ”ame with a generator rattling my brain was more than this sleep-deprived, overwhelmed woman could handle. Too dang hot all day and all night, a hot cup of java was not worth the headache. The few bottled coffees iced down in a cooler were sheer bliss „ to heck and lala with the ridiculously high sugar content. Im on watch now for a buy two, get one free sale. Stocking up, Ill squirrel them away so I dont consume all before the “rst storm. Keeping ice is another issue Ive yet to solve short of contracting a wholehome generator. A small chest freezer would help, but lack of gas is a concern. I also found my appliances preferred to give up the ghost rather than run on generator power. When I did have fuel, the fridge warmed to room temperature anyway. I assumed it was toast until a friendly Facebook post shared anothers mysteriously came back to life once hooked up to regular power. When Duke Energy “red up „ God bless those contractors „ I crossed my “ngers, said a prayer and plugged in. Within days it began cooling and other than freezing Mr. Harris eggs from time to time, it has done well. So this next week will include another handful of dry staples, bottled coffee and a pack or two of batteries. A little bit at a time, it will come together. In the meantime, how much does one of those giant generators cost? Prepping for the storms, a couple cans of veggies at a time Dorothy HarrisHARRIS & CO Greed from the sidelinesDonald Trump casts his war with the NFL as a culture clash involving patriotism and the national anthem. His legions believe his love of country motivates his attacks on the owners and players. Rubbish. It is, as always, his love of money that drives The Donald. The anthem is merely a tool in his vendetta against the league that has three times rejected his advances on their turf. In 1983, Trump paid $6 million for the New Jersey Generals of the rival US Football League, signed stars Doug Flutie and Herschel Walker, and tried to lure Don Shula as coach. Three years later, Trump sued the NFL on antitrust grounds trying to force a merger. NFL lawyers denounced the move as a charade and branded Trump a con artistŽ looking for a cheap way inŽ to NFL ownership. Trump got a $3 (yep) settlement, the USFL collapsed, and Trump lost $22 million on the Generals. In 1988, Trump tried and failed to buy the New England Patriots. In 2014, his $1 billion bid on the Buffalo Bills was rejected. Trump “red back, boasting I kicked the hell out of them.Ž Yeah, for all of $3. In the 2016 campaign, Trump proclaimed it was more exciting and a lot cheaperŽ to run for president. He can now use his bully pulpit to extract vengeance on the organization that thrice sent him to the sidelines.Ed Engler Sebring County Solar Co-Op updateWe have some bright and sunny news. We are honored that we in Highlands County are part of this community driven co-op program. With 15 homes already quali“ed and ready to harness the power of the sun, we will be joining people across Florida to truly make this the Sunshine State. Statewide over 1,000 solar installs have been completed through Solar United Neighbors of Florida. This equals over 9.2 megawatts. Look, that number goes over my head too, but let me break it down. 9.2 megawatts is enough electricity to power well over 4,500 Florida homes for one year. What a huge contribution. Co-op members are making a return on their investment in less than 10 years from their rooftop solar installs. How exciting is this. Residential solar has increased by 110 percent in 2017. Ready to join? Become a co-op member online at https://www.solarunitedneighbors.org/ ”orida/ or, even better yet, join us for our “nal info session. An expert in the “eld will be on site for your questions plus you can join in on this fun evening. Join and be part of this big movement. Please add Tuesday, June 20 at 6 p.m. to your calendars. See you at 100 Ernest E. Sims St. (RCMA building) in Avon Park. Lets capitalize on the sun. Audrey Asciutto SebringHeadline questionIt was interesting to see (The News Wire) headline in the paper (Tuesday) about the Supreme Court decision regarding the baker who refused to make a cake for a same sex wedding. You said that the Supreme Court ruled narrowly.Ž Oh, it was only 7-2. My guess is that if the ruling had been the other way the headline would have been Decision against baker by large majority.Ž Earle A. Bowen Avon ParkEditors note: The News Wire is a section of the Highlands News-Sun, but is not edited by the local staff.YOUR VIEW Congress did something a bit unusual last month. It passed a piece of bipartisan legislation. We refer to a bill that rolls back portions of the 2010 Dodd-Frank “nancial reform law. The fact that a number of Democrats signed on is testament to how bad a law Dodd-Frank really is. Dodd-Frank was your typical congressional blunt instrument. It was passed by Democrats in the wake of the Great Recession, a time when the party had full control of Congress and the White House. The changes passed last month provide relief from much of that, although rewriting the attendant regulations will take time. The new law relieves banks with less than $10 billion in assets from many of the more burdensome mortgage underwriting rules. It also exempts the likes of mobile home dealers from Dodd-Frank rules. And it relieves smaller banks from capital requirements that reduce the amount of money they have available to lend. Theres still plenty wrong with Dodd-Frank even after these modi“cations. The law is testament to the late President Ronald Reagans famous remark that The nine most terrifying words in the English language are: Im from the government and Im here to help.Ž But congressional leaders did well here to come up with a measure that addresses some of the most damaging elements of Dodd-Frank „ provisions that even many Democrats agreed needed to be axed. They crafted a bill they knew they could pass and left the rest for another day. Its a start. And many Americans lives will be better because of it. An editorial from The Paducah (Kentucky) Sun.Societal shift?In recent years, social media has become a mine“eld for many, particularly elected of“cials and aspiring politicians, whose un“ltered comments and opinions often cause tremendous backlash. It doesnt stop there. Alabamas state Republican Party is dealing with similar headaches in its own ranks. A GOP candidate for Public Service Commission was censured by the party recently because of offensive posts to his Facebook page and remarks in the media. State GOP chair Terry Lathan said the comments of the candidate, who has twice served as a delegate to the Republican National Convention, are not condoned by the Alabama Republican Party.Ž The state GOP also took the drastic step of asking Alabamians not to vote for him. That may be moot; the ostracized challenger has gained a great deal of traction and is leading the incumbent perhaps because his name is similar to that of a highly regarded former U.S. congressman from Alabamas 1st congressional district. Perhaps these recent events, coupled with the trending condemnation of high-pro“le men accused of sexual misconduct, signal a societal shift back in the direction of class and decency. That would be a refreshing change. An editorial from the Dothan (Alabama) Eagle.Roll back is a start

PAGE 5

Thursday, June 7, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. kids in our community are very important to us,Ž Christy said. Cruiser enjoys working with the baseball team. Christy noted she is on the Ag-Venture board, the yearly day-long program that offers the countys third-graders a hands-on experience of the local agriculture industry. She is also on the board of the South Florida State College Foundation. Ever since we have been married for almost the past 20 years, I have sat on the 4-H Foundation board, also,Ž Christy said. I am very involved in agriculture so anything we can do to help out at the fair with the kids. Any type of fundraiser that somebody comes to us with we are both pretty happy to lend a hand ,food-wise or just however,Ž she said. I dont feel like we do anything we wouldnt do for anybody else in our community.Ž Barb Hall noted that Crews is busy with the two restaurants and the citrus business, but she never says noŽ to help with a donation or her time, no matter how busy she is. I know she serves on numerous boards, but is always willing to help with any event someone is having,Ž Hall said. She is also the kind of person you want for a friend „ kind and loving.Ž Christy said, We love this little area and will do everything that we can to help it in anyway that we can.ŽCREWSFROM PAGE 1 There is legislation that has been supported by the courts, that upstream landowners can burden downstream landowners,Ž DeCerbo said. The water coming in is legal, they can use our system. The bone of contention is, we have had to expend nearly $6 million to upgrade the system and pump station,Ž he said. We do no think that its appropriate to not have people help us improve the system that they are using. Thats how this whole thing came to be.Ž In 2018, Spring Lake budgeted nearly half a million dollars to cover costs attributed to the stormwater treatment plant and its operation; that number does not include funding from any outside sources. In addition, the letter states the Sebring Regional Airport and Industrial Park Community Redevelopment Agency has expressed intentions of helping out “nancially with the stormwater treatment project over the past 10 years but that help has never materialized. On May 20, 2017, DeCerbo asked Sebring Airport Authority Executive Director Mike Willingham for $80,000 in “nancial assistance in Phase III of the stormwater treatment project, which has an estimated cost of $400,000. Spring Lake received a grant from South Florida Water Management District in the amount of $200,000. The airport CRA agreed and formed a resolution in July 2017 to put forth $80,000 toward Phase III. The language in the resolution states that Phase III is a reasonable and necessary undertaking taken by the District, which will enhance the property of within the CRA area.Ž It goes on to say the project is consistent with the purpose the CRA was created for. At issue for the Spring Lake board is language in the resolution where it states the $80,000 will be the only payment the district receives from the CRA for stormwater treatment: Con“rmation provided by the Board of Supervisors of the Improvement District to the CRA, that the contribution contemplated by the CRA is accepted by the Improvement District, in lieu of any annual installment tax, maintenance tax, special assessment, rates, fees, rentals, or any other charges, taxes or assessments that the Improvement might seek to impose now, or in the future, on property owners within the current and future CRA boundaries for any of the current and future CRA boundaries, for any of the current and future facilities and services of the Improvement District.Ž The resolution was pulled from the Spring Lake Board meeting agenda on Aug. 2, 2017. Since then, the Spring Lake board has hired an assessment methodology consultant and lawyers from both entities have been in talks. When Willingham was asked to comment on the matter, he said the lawyers were just meeting on the topic. I am looking into it,Ž he said. The next Spring Lake board meeting will be at 10 a.m. Wednesday, June 20.AIRPORTFROM PAGE 1 temporarily in late May, with intention of making him the permanent head of public safety. When we started this several years ago, after the “re study, we werent sure wed get through this or not,Ž Commission Vice Chair Jim Brooks said at the meeting. Youre an answer to our prayers.Ž Outside the meeting, Bashoor said he also worked for “ve years in Mineral County, West Virginia, with 2,200 people. The big concern there, he said, was ”ash ”oods: Steep valleys and limestone bedrock close to the surface leave water nowhere to go but down stream beds, just below the roads and homes. As for starting this job at the start of hurricane season, Bashoor said, Hurricane season is hurricane season.Ž Its all about being prepared, he said. Also in late May, Vosburg moved Emergency Medical Services Supervisor Dustin Fitch into the job of acting EMS manager. Vosburg said he was looking for a get things doneŽ attitude in his department heads: Responsive, communicative and eager to make improvements. Weve been effective in the past. I feel we could be doing more than we are,Ž Vosburg said. Also on Tuesday, the county commission voted to amend requirements for both the public safety director and EMS manager. It was listed on the consent agenda, a number of items considered to be non-controversial and generally agreed upon by commissioners. In his summary for that agenda item, Vosburg said he wanted to allow for a more inclusive combination of experience and education.Ž Previously, the public safety director position called for a bachelors degree from an accredited four-year college or university in business or management-related “eld, or in a discipline represented by one of the various departments of the Community Safety Division, a masters degree in the same, and experience and management knowledge of community safety functions and programs. It also asked for eight years of progressively responsible, senior-level community safety management and supervisors experience. The new job description requires a high school diploma or G.E.D. equivalent for public safety director along with a progressively responsible management work history. The same holds true for the EMS manager requirements. The previous job description called for a four-year degree from an accredited college or university in public or business administration and “ve years of progressively responsible supervisory-level work experience in emergency medical service. The new EMS manager standards ask for a high school or equivalent diploma. Both job descriptions added the following to the list job functions: € Maintain a professional and safe unit and work area, adhering to established safety policies and the image desired for the organization. € Follow consistently the Board (of County Commission)s policies and procedures. € Responds productively to change and performs all other tasks as directed.DIRECTORFROM PAGE 1 adno=3568392

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 www.highlandsnewssun.com LOCAL SPORTSBig stage at Canadian Grand PrixPorsche GT3 Cup Canada races in Montreal this weekendFor the 13 drivers in the Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama series, their dreams will be realized this weekend as they get behind the wheel of their cars during a Formula One weekend at the Canadian Grand Prix. Rounds 5 and 6 of the 2018 Porsche GT3 Cup Canada season are on tap this Saturday and Sunday at Montreals 2.71-mile Circuit Gilles Villeneuve. The two 45-minute sprint races are scheduled alongside the F1 Canadian Grand Prix, which will see superstars such as Lewis Hamilton, Fernando Alonso and Sebastian Vettel at an event the country has hosted at various locations since 1961. The signi“cance of the weekend clearly isnt lost on the Porsche GT3 Cup Canada drivers. Being able to race at such an historic track has an electric feeling in which only the lucky few get to experience,Ž said Michael Fantin, driver of the No. 14 Engineered Automotive Porsche. For me, racing during the Canadian Grand Prix weekend has always been a dream to achieve.  Roman De Angelis in the No. 78 Mark Motors Racing Porsche knows the feeling. Its still hard for me to believe that I have watched all my favorite drivers there since I was a kid and am now experiencing it for myself,Ž 17-year-old De Angelis said. It truly is a dream for me. The track, the fans, the venue and just downtown Montreal Special to Highlands News-Sun IMSA PHOTOThe Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama series competes at the Canadian Grand Prix this weekend. STAGE | 7Hot on the heels of Saturdays Chevrolet Sports Car Classic in Detroit, several IMSA WeatherTech SportsCar Championship teams and drivers were in Le Mans, France on Sunday to participate in the annual test day in preparation for the 2018 24 Hours of Le Mans on June 16-17. There were 13 drivers in the Detroit “eld who also are competing at Le Mans this year, making up exactly half of the 26 full-time IMSA drivers in this years twice-around-the-clock French endurance classic. The other half already were in Le Mans and primarily compete in the WeatherTech Championship GT Le Mans (GTLM) class. And among the GTLM competitors, one of two entries from the United States-based Porsche GT Team was quickest of the 15 GTE Pro class entries during the test day. French racer Patrick Pilet … the 2015 WeatherTech Championship GTLM champion … did the honors for the No. 93 Porsche 911 RSR team, turning in a best lap of 3 minutes, 52.551 seconds around the 8.467-mile Circuit de la Sarthe. At the beginning of the tests, the track was still very slippery, so we had to be a bit careful,Ž said Pilet, who is sharing the No. 93 with his full-season co-driver in the WeatherTech Championship, Nick Tandy, and another 2018 WeatherTech Championship regular, Earl Bamber, who is a two-time overall winner at Le Mans. But over the course of the day, it was very good. We tested at full power. The cars balance was really great. Due to this, I could “nally score the fastest lap time.Ž Also posting a top-“ve speed in GTE Pro was Dirk Mueller in the No. 68 Ford GT at 3:53.064. Mueller and his regular co-driver, Joey Hand, are going for their second 24 Hours of Le Mans victory in three years after winning in 2016. The Ford Chip Ganassi Racing teammates will be joined for the race … as they were in 2016 … by Le Mans native Sebastien Bourdais, who competed in Sundays IndyCar race at Detroit and therefore was not at the test. Another group of IMSA regulars were represented in the top “ve in the GTE Am class. Patrick Long, who co-drove to an 11th-place result in the GT Daytona (GTD) class at Detroit alongside co-driver Christina Nielsen in the No. 58 Wright Motorsports Porsche 911 GT3 R, was “fth-quickest in GTE Am in Sundays test. Long is sharing the No. 99 Proton Porsche tops time charts at Le MansSpecial to Highlands News-SunUS based GT team strong in practice RACE | 7 AVON PARK … South Florida State College hosted its annual Panther baseball camp. Each summer for the last 20 years the Panthers have taught children the fundamentals of baseball by running drills and playing scrimmage games. The camp is held four days a week for two weeks from 8:30 a.m. to 12:30 p.m. The players get to train with some of the South Florida players and head baseball coach Rick Hitt. Campers learn the basics of baseball such as bunting, catching, throwing, sliding, stealing and much more. It is a very bene“cial week for many reasons,Ž Hitt said Tuesday. We can bring the youth players to our park. It is a time to try to impress upon them the fundamentals, the enjoyment of the game, being a good person and a good teammate. The parts of the game that we hope they will grow with as they mature physical and mentally. We want this to stick with them as they go into their youth leagues and eventually high school and maybe one day to college. The fun part for me over the years is seeing guys that came into camp as a seven year old and come back and play for me in college eventually. We have had quite a few of those over the years so that has been a really cool thing to see. It is like the entire evolution of the youth player to college player and some of those guys have gone on to play four years or professionally. It has been a lot of fun to see that transition. There are some players out here that have been to camp 3 to 5 years prior to this and you can see that they are developing as players and it is nice to see. We like to see them coming back so we can see how they Learning on the diamond By RUTH ANNE LAWSONCORRESPONDENTSouth Florida baseball camp focuses on fun, fundamentals RUTH ANNE LAWSON/CORRESPONDENTK.J. Massey practices sliding with South Florida State College player Luis Martinez trying to tag him during Tuesdays Panther Baseball Camp. RUTH ANNE LAWSON/CORRESPONDENTSouth Florida State College head baseball coach Rick Hitt instructs campers on the proper way to get a lead o of rst base during Tuesdays camp at Panther Field.CAMP | 7 ORANGE, 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 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 Elites return to the Sabine RiverSpecial to Highlands News-SunTop anglers compete in event in Texas B.A.S.S. PHOTOThe Sabine River and Orange, Texas, are home to the second-most attended regular-season Bassmaster Elite Series event in history, drawing more than 33,650 fans.BASS | 7

PAGE 7

Thursday, June 7, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com 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 e 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.BASSFROM PAGE 6 Competition Porsche 911 RSR with fellow Americans Tim Pappas and current IMSA Continental Tire SportsCar Challenge Grand Sport (GS) class points leader Spencer Pumpelly. Nielsen, meanwhile, also was in Le Mans on Sunday to drive the No. 80 Ebimotors Porsche 911 RSR that she is sharing with Fabio Babini and Erik Maris. Unfortunately, the two-time defending GTD champion had a tough day. My racing heart is bleeding a little bit after this weekend,Ž Nielsen shared on her Instagram feed. My teammates jumped in the car in the morning, and around midday when I was supposed to get in, we found an issue that took most of the day to repair. Everyone did a great job getting the car back out in time for the “nal 20 minutes of the day. Unfortunately, I had a rear tire explode on my out lap when I was in sixth gear approaching (the) Arnage (turn). I will be going into Le Mans next week without having a single lap during the test day.Ž Cooper MacNeil and Jeff Segal were fresh off of a top-“ve “nish in the IMSA WeatherTech Championship race in Detroit and jumped right into the No. 84 JMW/WeatherTech Ferrari 488 GTE AM car at Le Mans. The pair, who were joined by Liam Grif“n, were able to turn maximum laps on the day without any issues to get their footing for the race in two weeks. The trio turned 68 laps around the 8.4-mile circuit. Overall a good day at Le Mans,Ž MacNeil said. The car showed a lot of pace right from the beginning as did all three drivers. JMW prepped a great car that was ready to go. We were the fourth fastest Ferrari on the day. We made good progress working through some setup changes. We hit on a handling package that works for all three of us. I am looking forward to the race in two weeks.Ž All other IMSA regulars participating in the test day managed to do so without incident. On-track activity for the 2018 24 Hours of Le Mans begins next Wednesday, June 13. The race will run June 16-17 at the Circuit de la Sarthe. Live coverage of the race in the United States will be on Velocity.RACEFROM PAGE 6 IMSA PHOTOSeveral IMSA WeatherTech SportsCar Championship teams and drivers are in Le Mans, France for the annual test day in preparation for the 24 Hours of Le Mans on June 16-17. with all of the Grand Prix weekend excitement is really fun to experience. To be a driver surrounded by thousands of fans, and on such an amazing track with so much history, really makes this one special. I think most of us drivers would agree its for sure on the top of the list.Ž However, drivers cant afford to get lost in the fanfare that comes with a F1 weekend. In fact, the scale of the event … which also includes support series Ferrari Challenge and Formula Tour 1600 … limits the track time drivers will get in their Porsche. Its a very fast track, which makes it that much better and provides for real good racing and lots of great spots to pass,Ž said De Angelis, who has previous experience at the circuit in F1600. Its also much more technical than it seems, so to get it right and to be fast takes not only skill, but very precise setup from the team. Since we dont have a lot of track time, you really need to get it right and get up to speed right out of the box.Ž Because, after all, there is a Porsche GT3 Cup Canada championship at stake. Following the checkered ”ag of Sundays race, the season will be halfway complete with just six rounds remaining across three race weekends. Leading the championship is Zach Robichon in the No. 98 Porsche for Mark Motors Racing, as the Ottawa native has won the “rst four races of 2018. Robichons four victories puts him 20 points ahead of his teammate De Angelis and 24 points ahead of OpenRoad Racings Remo Ruscitti in the No. 96. Adding to the festivities surrounding the Canadian Grand Prix, Porsche will be hosting its “rst ever Sports Car Together DayŽ in celebration of the marques 70th anniversary in 2018. Porsche invites fans to share their #SportscarTogether moment with fellow Porsche fanatics on social media, as well as at Porsche locations around the world. Montreal is just an unreal event,Ž Robichon described. Its going to be extra special because Porsche is going to be celebrating Sports Car Together that weekend. Were racing a Porsche on Sports Car Together weekend in Montreal at the F1 race where were having the biggest event for Porsche Canada. This weekend is going to be surreal for us, so Im really looking forward to it.Ž Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama activity kicks off on Friday, June 8 with two practice sessions, followed by Race 1 qualifying at 6 p.m. Drivers will take the green ”ag on Saturday for Race 1 at 4:30 p.m. and for Race 2 on Sunday at 10:15 a.m. Fans onsite will be able to meet the drivers during a driver autograph session at the Yokohama Tire Service Center at 1 p.m. on Saturday.STAGEFROM PAGE 6 IMSA PHOTOZach Robichon leads the overall point standings in the Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama heading into this weekends race in Montreal. have matured, grown and how their game has evolved. In the world of travel ball these day we play a lot but I feel we lose the fundamentals some times. This is a good time for them to get back to the roots and work on the small things like everything from bunting to understanding the proper to way to catch and throw. I hope I am here long enough to see some of these guys come play for us in college.Ž Campers go through drills where they learn to do all the basics of baseball. Each day they learn new skills at different stations. Players learn how to catch, throw, steal, slide and also learn about teamwork. The campers learn to hit in the batting cage and get to hit from home plate at Panther Field. The campers are taught by South Florida players and coach Hitt. This is my second or third year,Ž said KJ Massey. I love this camp. My favorite part is the game. It is so much fun. When you play baseball, you have to have fun and know what you are doing. It is fun being out here with all my friends, learning to hit and doing the basics of baseball to get better. It is really cool to play with the college players. They are really good and some of them could even go pro. It is really good “rst-hand training. I chose this camp because I have been here before and it was really fun and I love baseball. I plan on coming back again next year.Ž Having fun while learning is important for the youngsters. This camp is so much fun,Ž said Colton Krueger. This is my “rst time out here and I love it. I love baseball and my mom saw the advertisement so I wanted to try it out. My favorite part is playing the game at the end of each day. Ive learned a lot. My hitting, “elding, stealing have all gotten better. It is pretty cool playing with the Panthers, they are in the big leagues almost. I am learning a lot from them. I hope I can come back again next year.Ž The time spent with the youngsters is a special time for the Panther players. I just love being out here with the kids and helping them get better,Ž said South Floridas Edwin Serrano. It is a good time being here and also getting to do this with the guys from my team. I did something similar to this back when I was in high school. It is always fun to work with the kids. The biggest struggle has been this heat. The kids are having fun though. They are learning and listening. They are very coachable. My favorite part of this camp is seeing the kids smile. I love seeing them smiling and having fun. That is the best part.Ž The camp uses foam balls to assist in teach the campers hand-eye coordination. The camp previously used the old fashion stick ball or the wif”e ball technique but this year they switched to the foam balls. The players use their own bats with the foam balls so the players can feel the difference in their swing being right on time and their barrel being right in the hitting zone at the right time. If the players swing is off the ball will show you a different reaction. The hope is that the player can visually see that they were on time or not with their swing. We have a great community for baseball and we always have,Ž said Hitt. We just want to do our part to continue to grow it. Our players are here, we have “ve players out here this week and last week. This week we have ADarius Council, Edwin Serrano, Luis Martinez, A.J. Drisdom and Kyle Choate. They enjoy working with the kids and teaching them. It is also a chance for them to understand a sense of community, being a part of the community and giving back to the youth. We do a lot of community service projects throughout the year and this another opportunity for them to spend some time with the young players of our community. It is bene“cial for them as well.Ž The campers were all in agreement that their favorite part is playing the game. At the end of each day of camp the players are split into two teams and they play baseball. The campers absolutely love that last hour or so of just playing baseball. All kids are welcome to join the baseball camp. Advertising for the camp begins in April. There is no limit on how many campers are allowed, all are welcome to come join the fun.CAMPFROM PAGE 6 RUTH ANNE LAWSON/CORRESPONDENTDustin Omeara takes a cut during a batting drill in Tuesdays Panther Baseball Camp. Richard Cormier hits the ball during Tuesdays Panther Baseball Camp.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 www.highlandsnewssun.com adno=3583582 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. . adno=3583582

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, June 7, 2018 One of the worlds most successful and in”uential records turned 45 this year. Pink Floyds Dark Side Of The Moon,Ž is still a stunning, amazing musical accomplishment. Surreal yet grounded in reality. It is cacophony and order at once. The polar tension dynamics create a beautiful tapestry, painted with the brush of human emotion. This is not art imitating life. This is not life imitating art. This is art and life, together, living as one. Upon its March 1, 1973 release, the album smashed all kinds of records, remaining on the charts for an unprecedented 741 weeks. It has sold over 40 million copies worldwide. Throughout the 1980s the record remained on the charts, long since reaching multi-platinum status. In July of 1988, after 736 weeks in the Top 200, the astonishing run came to an end. The album re-entered the Top 200 and stayed there for “ve more weeks, bringing the albums tally to 741 weeks. Generations of fans refused to let the album die. Over the years, another chart was introduced. Billboards Catalog Albums chart, which ranks older LPs that are still selling began tracking Dark Side of the Moon.Ž It has been on that chart for 15 years so far. That brings this chart run of Biblical proportions to a total of more than 1,500 weeks. More than 28 years combined. According to the magazine, Dark SideƒŽ still sells approximately 8,500 copies a week. After drifting artistically with the exit of chief songwriter Syd Barrett (who was replaced by guitarist/vocalist David Gilmour), it wasnt until this record that Pink Floyd gloriously found their footing. This was the “rst Floyd record whose lyrics were written entirely by Roger Waters, (bass guitar, vocals, and conceptual visionary). Artistically speaking, this was the closest the band would ever come to functioning as a unit. Many more incredible records would follow, but this was the moment they were born to create. Almost no other album in history has had such an enduring impact. The recording itself was somewhat ahead of its time. In 1972, recording technology was obviously not what it is today. The experimental sounds and effects used on this record, primarily as heard on the song, On The Run,Ž were something of a feat. Engineer Alan Parsons, later of The Alan Parsons Project fame, along with drummer Nick Mason and Gilmour were responsible for most of the painstaking work there. The chiming of the clocks on, Time,Ž all had to be synchronized the old fashioned way-by hand. On the gorgeous, The Great Gig In The Sky,Ž hired singer Clare Torry was sent into the vocal booth with no instructions other than, we dont want any words.Ž What she came out with was unforgettable. Torrys vocal is so distinctive that she eventually won a settlement in 2004 for a co-songwriting credit with Richard Wright „ an outcome some song writing experts agree was fully justi“ed since she essentially created a new melody for the song. After some guidance from Gilmour and a can of Heineken, she knocked out one Pink Floyds musical masterpieceBY JIM ERVINCORRESPONDENT WATERS MOON | 6LAKE BUENA VISTA „ Walt Disney World Resort is the place to give Dad the special treatment this Fathers Day. Day or night, its all about celebrating Dads, husbands and all the special guys who deserve the very best on their special day. If Dads an adrenaline junkie, start the day with exhilarating rides and shows at any of the four Walt Disney World Theme Parks: Disneys Animal Kingdom For the ultimate out-of-this-world adventure, take Dad to Pandora … The World of Avatar to experience Avatar Flight of Passage, the top-rated attraction at Walt Disney World Resort. Fly on the back of a banshee and soar between ”oating mountains in this oneof-a-kind journey. After returning to Earth, guests can grab their passports and head to Asia for a thrilling, high-speed climb into the Himalayas on Expedition Everest … Legend of the Forbidden Mountain. Epcot Car a“cionados will get their “x on Test Track Presented by Chevrolet, where guests design a virtual concept vehicle and take it for a high-octane spin. Afterwards, Dad can pose for a picture with a Chevrolet dream car. Head over to Soarin Around the World for a breezy, airborne adventure above some of the most breathtaking wonders the world has to offer. Disneys Hollywood Studios Only a boat ride away from Epcot, Disneys Hollywood Studios is home to Indiana Jones Epic Stunt Spectacular! In this show, viewers can get a behindthe-scenes look at movie-making magic. Dad can even volunteer to be part of the action. Take a trip down memory lane on Rock n Roller Coaster Starring Aerosmith, where Dad can relive Dads Day at Disney MATT STROSHANE PHOTODonald Duck greets guests during Donalds Dino-Bash! The event is a lively celebration with festive decor and character greetings galore in DinoLand U.S.A. at Disneys Animal Kingdom. Guests enjoy photo ops and special character greetings in several locations. The day culminates with a nightly Dino-Ric dance party with Chip n Dale, along with a DJ spinning wild tunes. Its all part of an Incredible Summer at Walt Disney World Resort. DISNEY | 3 Brit Floyd return to Ruth Eckerd Hall, Thursday, June 14 for the Eclipse World Tour 2018. They will be performing a very special 45th Anniversary retrospective of Pink Floyds iconic 1973 album, The Dark Side of the Moon.Ž Show time is 8 p.m. The band will play Esteros Germain Arena on Saturday, June 16, which is also scheduled to begin at 8 p.m. Having sold in excess of 45 million copies and judged by many as the greatest rock album of all time, The Dark Side of the MoonŽ was an ambitious psychedelic masterpiece that rede“ned rock itself and propelled Pink Floyd and its members to rock immortality. In addition to spotlighting the all-time classic recording, songs from Wish You Were Here,Ž Animals,Ž The Wall,Ž The Division Bell,Ž and others will also appear in the set. Widely regarded as the worlds greatest live tribute to Pink Floyd, this is more than merely tribute.Ž The band faithfully recreates the scale and pomp of Floyd, complete with a stunning million dollar light show, large circle screen and arch plus moving lights, lasers, in”atables and theatrics. Brit Floyd is truly an experience. Damian Darlington, guitarist and vocalist, formed Brit Floyd in 2011 after a 17-year stint with Australian Pink Floyd Show. It seemed like it was time to move on and do my own Pink Floyd show. I certainly learned a lot about how to do this right; acquired all the skills on how to put together a Pink Floyd show successfully. It was the right time to step out. Theres video throughout the whole show,Ž Darlington explains. Its an important part of the visual aspect of our show. Were not using any original Pink Floyd video imagery, but there was plenty of new creations by (longtime Pink Floyd collaborator) Storm Thorgerson. Theres CGI animation, recreations of iconic album covers „ and you get to see it with a twist from a different angle or 3-D. Its certainly an integral part of the show. Its synchronized with the music as well.Ž (www. phoenixnewtimes.com) It may sound like hype but after witnessing this spectacle several times, they really are as good as they say. The perfect rock showŽLA Times Magni“centƒ a musical masterpieceŽ Ticketmaster For tickets or more info contact: www.rutheckerdhall. com or arenaestero.com depending on the show youre interested in. Those willing to make a road trip, can also see Brit Floyd in Pensacola (June 12), Miami Beach (June 15) or Jacksonville (June 17). For more information on Brit Floyd: FACEBOOK: www.facebook. com/brit”oydshow. YOUTUBE: www.youtube. com/brit”oydshow. TWITTER: www.twitter.com/ brit”oyd.Brit Floyd in Florida on Eclipse TourBY JIM ERVINCORRESPONDENTBand paying tribute to Dark Side of the Moon Brit Floyd performing at The Liverpool Echo Arena Nov 9th 2013 COURTESY PHOTOIan Cattell of Brit Floyd. The City of Winter Haven along with our sponsors, are excited to bring you the 2018 Rock N Freedom Fest celebration. It will take place with live music at Martin Luther King Jr. Park, along the southern shores of Lake Silver on Tuesday, July 3rd from 6-9 p.m. with live music, kids activities, lots of great vendors and a breathtaking “reworks display starting at 9 p.m. The festivities will start with a live concert featuring B. Haven who energetically blends their brand of great dance music from classics to current hits. With a setlist that includes songs from Billy Squier to Jimmy Buffet to Jet „ there is plenty for everybodys taste. During Rock N Freedom Fest, there will be a variety of food trucks around MLK park so bring a blanket, bring your appetite and enjoy the festivities in celebrating our great nation. Food vendors for the event include: Tallulahs by the Sea, Giovannis Pizza, Ricks BBQ, the Burger Bus and Pelicans Snowballs. Be sure to bring cash to enjoy their delicious treats.Winter Haven hosting Rock N Freedom FestSPECIAL TO HIGHLANDS NEWS-SUN PHOTO BY CHARLES A. BAKER IIIA member of the Cypress Gardens Water Ski Team leaves center stage with her ag after last years Freedom Fest.FEST | 3

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Thursday, June 7, 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 fo r men and women to follow. GOLF COURSE Championship Tournament Sponsor

PAGE 11

Thursday, June 7, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.comhis rock star days in a super-stretch limo featuring songs by Aerosmith. If sports are Dads thing, head over to the ESPN Club at Disneys Boardwalk. With nearly 100 video monitors, each featuring global satellite feeds, families can watch virtually any televised game while enjoying a pub-style menu that includes popular items such as wings, loaded tots and craft-beer batter “sh and chips. Dad can relax with delicious specialty cocktails and craft beers on tap, while surrounded by the best in televised sports entertainment „ including a 108-square-foot video wall! A Round of (Foot) Golf with Dad Whats better than hitting the course with Dad? This Fathers Day, golfers 18 years-old and under play for free with Dad at all Walt Disney World Golf courses. And for the very “rst time, Walt Disney World Golf, operated by Arnold Palmer Golf Management, is proud to offer the game of FootGolf on Disneys Oak Trail golf course. The 18Hole FootGolf course is certi“ed by the American FootGolf League (AFGL), the governing body for the sport of FootGolf in the United States. For more information, visit golfwdw.com/footgolf After a day of park-hopping and sports, head to Disney Springs and treat Dad to specialty shops, amazing dining and entertainment. Heres a sampling of whats in store: The Boathouse is the only place in the world where Dads can thrill to a Captains Guided Tour in a vintage Amphicar that drives on land and enter the waters of Lake Buena Vista with a splash. The Boathouse is also home to one of the worlds largest collections of fully restored Dream Boats from the 30s, 40s, and 50s „ from classic Chris-Crafts to a one-ofa-kind jet boat that once reached speeds of over 200mph. Live Entertainment „ Treat Dad to great music and entertainment with any of the 25 live performers and acts that appear nightly at Disney Springs. Tommy Bahama, the retail location known for its island ”air and garden-grove ambiance, is celebrating Dads and the Boys of SummerŽ with MLB With its new MLB Collection, on the “eld or in the stands, Dads can be game-ready in ball club gear. The Art of Shaving serves up high-end grooming greatness for the modern man. Fathers can choose from essentials that go from brushes and creams to razors and travel kits. With over 50 food and beverage locations, including “ve restaurants by James Beard Awardwinning chefs, Disney Springs is the go-to place for a lunch or dinner date with Dad. Start with a meal “t for a champ at Paddle“sh. This on-thewater restaurant will serve a special T-Bone & TailŽ Fathers Day meal … a 20oz T-Bone and cold water lobster tail with a classic barnaise sauce for $59. Families can treat Dads to tasty drinks carefully paired with delicious dishes in the new Discover Bourbon at Disney Springs experience. Whether Dad is a bourbon a“cionado or just enjoys sipping and savoring new drinks, this experience is perfect for an afternoon stroll or an evening out with family. For a sweet snack, Amorettes Patisserie will offer dipped TuxedoŽ strawberries and special treats honoring a beloved Disney Dad … Geppetto from Pinocchio.Ž The treats will be available June 14-17, 2018. Take advantage of all the offerings available at select Walt Disney World resort hotels, including: Dine: Treat Dad to a special prix-“xe Fathers Day menu at Flying Fish, a contemporary American restaurant on Disneys Boardwalk that specializes in premium seafood, steak and wine. This delicious dinner menu, created with Dads in mind, will include delicacies such as crispy crab croquettes, black Angus short rib and jumbo shrimp scampi. ($69 per adult plus $29 for wine pairing). For reservations, please visit disneyworld.com/dining or call (407) 939-1947. Shop: Find a great gift for Dad at any of the many resorts merchandise stores, including Commander Porters at Disneys Grand Floridian Resort & Spa. This elegant location specializes in upscale mens wear such as shirts, pants, hats, sunglasses and more. Play: Enjoy some old-fashioned fun with a guided “shing excursion out on the water at Disneys Fort Wilderness Resort. Whether Dad is a seasoned sportsman or an amateur angler, this is sure to be a fun experience for the entire family. Guests can also choose from other activities such as horseback riding, nature trail exploration, boat rentals, volleyball, tennis, bike rentals and the Wilderness Back Trail Adventure. The Archery Experience is an option for guests who want to learn target shooting from an archery guide. For reservations, call (407) 939-BASS or (407) 939-2277.DISNEYFROM PAGE 1 An aviation-themed lounge, Jock Lindseys Hangar Bar features unique cocktails and small plates at its prime location along Lak e Buena Vista. Ardent fans of the Indiana JonesŽ lms may recognize Jock Lindsey as Indys frequent pilot. In the main room, gue sts can discover an expansive bar, aviation decor lling the room, vintage travel posters covering the walls and correspondence between Jock, Indy and their fellow adventurers on display. Jock Lindseys Hangar Bar is located at The Landing area at Disney Springs in Lake Buena Vista, Fla. (Matt Stroshane, photographer) The Edison at Disney Springs is a lavish Industrial Gothic-style restaurant, bar and nighttime destination themed to a 1920s-period power plant, recalling an exuberant era of invention and imagination. The venue features classic American food, craft cocktails and live entertainment, including cabaret and music. Disney Springs is the entertainment-dining-retail district at Walt Disney World Resort. (Matt Stroshane, photographer)During Rock N Freedom Fest the Cypress Gardens Water Ski Team will be performing a patriotic show at 7:30 p.m. on Lake Silver. There will be various family activities. There will be a family game area put on by the City of Winter Havens Fun on the Run staff and will feature prizes and candy giveaways for the children. Moonwalks R Us will be providing bounce houses for the children to enjoy and from 6-7 p.m. be sure to visit the lake as the City of Winter Havens Natural Resources Department will be offering kayaking on the beautiful lake silver. The event will also feature the Winter Haven Hospital Bloodmobile. You can donate blood to save lives all bene“ting the Winter Haven Hospital community blood center. The event will conclude with a dramatic display of “reworks by Zambelli over Lake Silver. The evening is free to the public. Those attending can bring their own cooler but no glass bottles please. Also, no pop-up tents or large beach umbrellas are allowed. There will be a Snapchat geo“lter for the event so all those attending are encouraged to use the “lter and share their experiences through social media using #winterhavenrff2018. You could even win a prize. All City parking garages & public parking will be available for Rock N Freedom Fest. Please be aware parking will be limited.FESTFROM PAGE 1 PHOTO BY CHARLES A. BAKER III The Cypress Gardens Water Ski Team. PHOTO BY CHARLES A. BAKER IIIMembers of the Cypress Gardens Water Ski Team put on a show with plenty of red, white and blue Monday during last years Winter Haven Rock N Freedom Fest. DisneyStyle is the latest fashion-forward merchandise spot with a twist at Disney Springs West Side. Here, fashionistas nd a curated assortment of trendy apparel and accessories inspired by beloved Disney characters and Disney Parks attractions. Intertwined throughout the shop is a variety of photo backdrops to capture the moment in style. (Matt Stroshane, photographer)

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA TO CONSIDER THE DEVELOPMENT OF AMENDMENTS TO SCHOOL DISTRICT RULE 5.30 AND NOTICE OF POTENTIAL PUBLIC HEARING NOTICE is hereby given that THE SCHOOL BOARD OF HIGHLANDS COUNTY is developing amendments to Rule 5.30, Student Control (Code of Conduct for 2018-2019). The School Board will discuss/approve future plans t o amend the Code of Conduct at a reg ular meeting of the Board on July 10, 2018, at 5:30 p.m. in the Board Meeting Room, George Douglas Administra tion Building, 426 School Street, Sebring, Florida 33870. If requested by an affected person in writing within 21 days of the date of this notice, a rule development workshop will be noticed in a local newspaper. The request must be submitted to Dr. Brenda Longshore, Superintendent, at 426 School Street Sebring, Florida 33870. The purpose and effect of the proposed amendments to the Code of Conduct is to modify the plan to update in accor dance with annual review and implementation of statutory and district changes and other corrective measures as deemed necessary. The following will be amended, deleted or added t o or from the current Code of Student Conduct for the School year 2017 2018 to be effective for the new Code of Student Conduct for the upcoming School Year 2018-2019: 1. Subsection R. School Health Screenings: revised to change the dental screenings from g rades 2 or 3 to 2, 3 & 5. 2. Subsec tion C. Corporal Punishment: Added the following: The principal will contact the parent prior to administering corporal punishment. The contact shall be con firmed by a witness. If parent contac t is not confirmed prior to the end of the school day, an alternative consequence w ill be assigned beginning the following school day.Ž 3. Subsection K. Searches, paragraph 3, Search of Person, Property or School Locker: added language that upon reasonable suspicion or probable cause, school administrators and school employees may also search school property such as electronic devices, in addition to wha t is also listed in the current Code of Conduct. 4. Subsection A. Absent eeism, paragraph 2, Skipping: Added to the Absenteeism consequences chart under Secondary, 1st offense, added or Principals discretionŽ. 5. Subsection B. Alcoholic Beverages, Drugs, Tobacco: Prohibited Conduct: P aragraph 2, Over the Counter Medicat ion: (a) Deleted current information. A dded new sentence stating Over th e counter medication shall be delivered to the health clinic or the school office and administered in accordance with parental instructions according to the board policy (#5330). Added new section: (d) A more severe punishment may be assigned by the Principal based on the facts of the specific situation; Paragraph 5, Other Dangerous Objects … Notify Law Enforcement: Re vised (a) to read as follows: Items suc h as mace, pepper spray, cigarette lighters, lasers, laser pointers, fireworks, air soft guns, chemicals, etc.Ž 6 Subsection J. Sexual Offenses: Paragraph 2, Sexual Harassment … Notify Law Enforcement: Added Examples may include, but are not limited to:Ž Deleted current subparagraph (d) language and replaced with Solicitation of n aked photos/child pornography.Ž Rev ised paragraph to read as follows: Incidents of sexual harassment shall be reported to an administrator, guidance counselor, or teacher immediately. School officials shall make a good faith effort to notify the parents or guardians of the victims immediatelyŽ. The spe cific legal authority includes Sections 120.54, 1001.41, 1001.42, Florida Statutes and the statutory provisions cited in the current version of the code of conduct. The School District be lieves that the proposed Code of Conduct amendments will have no effect on small business. The School District believes that the proposed Code of Conduct amendments will not result in substantial increase in costs or prices paid by consumers, individual industries or state or local government agencies, and will not result in significant adverse effects on competition, employment, investment, productivity, in novation or international trade and/or alternative approaches to the regula tory objective either do not exis t and/or are precluded by law. The cos t to the School District of promulgating the proposed Code of Conduct amend ments is estimated to be $200. The es timated annual cost of implementing and enforcing the proposed Code o f Conduct amendments is $0. The tex t of the proposed Code of Conduct amendments can be obtained at the Superintendents office (Attn. Marlene Welborn) George Douglas Administra tion Building, 426 School Street, Se bring, Florida 33870, between the hours of 8:00 a.m. and 4:30 p.m., Monday through Friday. THE SCHOOL BOARD OF HIGHLANDS COUNTY, BY: Dr. Brenda Longshore Superintendent & ex officio secretary June 7, 2018 Lookingfor Adventure? Findit inthe Classifieds LEGAL NOTICES FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of W ILLIE DOWNS VILLAS located at 2300 Hammock Road, in the County of Highlands, in the City of Sebring, Florida 33872, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Clearwater, Florida, thi s 5th day of June, 2018. Highlands County Housing Authority, Inc. June 7, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 18-224-GCS ONEMAIN FINANCIAL SERVICES, INC., Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTERE ST IN THE ESTATE OF ROBN MAINES A/K/A ROBBIN MAINES A/K/A ROBBIN S. MAINES (DECEASED), et al. Defendant(s). NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBN MAINES A/K/A ROBBIN MAINES A/K/A ROBBIN S. MAINES (DECEASED). whose residence is unknown i f he/she/they be living; and i f he/she/they be dead, the unknown defendants who may be spouses, h eirs, devisees, grantees, assignees, lienors, creditors, trustees, and all parties claiming an interest by, through, under or against the defendants, who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the followi ng property: THE LAND REFERRED TO I N THIS EXHIBIT IS LOCATED IN THE STATE OF FLORIDA IN THE COUNTY OF HIGHLANDS IN DEED BOOK 1175 PAGE 1985 AND MORE PARTICULARLY DESCRIBED AS FOLLOWS: LOTS 103 AND 104, KISSIMMEE RIVER SHORES SUBDIVISION, LEGALLY DESCRIBED AS FOLLOWS: LOT 103: BEGIN AT THE SOUTHWEST CORNER OF GOVERNMENT LOT 1, SECTION 8, TOWNSHIP 36 SOUTH, RANGE 33 EAST AND RUN EAST A DISTANCE OF 135.0 0 FEET; THENCE NORT H 0 DEGREES 09 EAST A DISTANCE OF 307.50 FEET FOR POINT OF BEGINNING, THENCE CONTINUE NORTH 0 DEGREES 09 EAST A DISTANCE OF 102.50 FEET; THENCE EAST A DISTANCE OF 65.00 FEET; THENCE SOUTH 0 DEGREES 09 WEST A DISTANCE OF 102.50 FEET; THENCE WEST A DISTANCE OF 65.00 FEET TO POINT OF BEGINNING, LESS THE SOUTH 17.50 FEET AND LESS THE WEST 15.00 FEET FOR THE ROAD; AND, LOT 104: BEGIN AT THE SOU THW EST CORNER OF GOVERNMENT LOT 1, SECTION 8, TOWNSHIP 36 SOUTH, RANGE 33 EAST AND RUN EAST A DISTANCE OF 150.00 FEET, THENCE NORTH 0 DEGREES 09 EAST A DISTANCEOF 307.50 FEET; THENCE EAST A DISTANCE OF 50.00 FEET FOR POINT OF BEGINNING, THENCE CONTINUE EAST A DISTANCE OF 50.00 FEET; THENCE NORTH 0 DEGREES 09 EAST A DISTANCE OF 102.50 FEET; THENCE WEST A DISTANCE OF 50.00 FEET; THENCE SOUTH 0 DEGREES 09 WES T A DISTANCE OF 102.50 FEET TO POINT OF BEGINNING, LESS THE SOUTH 17.50 FOR THE ROAD. SUBJECT TO RESTRICTIONS, RESERVATIONS AND EASEMENT OF RECORD TO THE EXTENT SAME ARE VALID OR ENFORCEABLE TOGETHER WITH A 1988 WESTWAYS MOBILE HOME WITH VIN# GAFLH75A03177WE. THE LAND REFERRED TO IN THIS EXHIBIT IS LOCATED IN THE STATE OF FLORIDA IN THE COUTY OF HIGHLANDS IN DEED BOOK 1308, PAGE 864, AND MORE PARTICULARLY DES CRIBED AS FOLLOWS : COMMENCING AT THE SOUTHW EST CORNER OF GOVERNMENT LOT 1, SECTION 8 TOWNSHIP 36 SOUTH, RANGE 33 EAST, RUN THENCE NORTH A DISTANCE OF 307.5 FEET; THENCE EAST A DISTANCE OF 250 FEET TO THE POINT OF BEGINNING; RUN THENCE NORTH 102.5 FEET; THENCE EAST 50 FEET; THENCE SOUTH 102.5 FEET; THENCE WEST 50 FEET TO THE POINT OF BEGINNING. LESS 17.5 FEET OFF SOUTH SIDE OF FOR ROAD RIGHT OF WAY, HIGHLANDS COUNTY, FLORIDA. ALSO KNOWN AS LOT 105, KISSIMMEE RIVER SHORES UNRECORDED. THE LAND REFERRED TO IN THIS EXHIBIT IS LOCATED IN THE STATE OF FLORIDA IN THE COUNTY OF HIGHLANDS IN DEED BOOK 1835 PAGE 780 AND MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE SOUTHWEST CORNER OF GOVERNMENT LOT 1, SECTION 8, TOWNSHIP 36 SOUTH, RANGE 33 EAST, RUN THENCE NORTH A DISTANCE OF 307.5 FEET, THENCE EAST A DISTANCE NOTICE OFACTION16 OF 300 FEET TO POINT OF BEGIN NING; RUN THENCE NORTH 102.5 FEET THENCE EAST 50 FEET, THENCE SOUTH 102.5 FEET, THENCE WEST 50 FEET TO POIN T OF BEGINNING. LESS 17.5 FEE T OFF SOUTH SIDE FOR ROAD RIGH T OF WAY, ALSO KNOWN AS LO T 106 OF UNRECORDED PLAT OF KISSIMMEE RIVER SHORES. has been filed agai nst you and you ar e required to serve a copy of your written defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before J une 27, 2018 (30 days from Date of First Publication of this Notice) and file the original with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will b e entered against you for the relief demanded in the complaint or petition filed herein. W ITNESS my hand and the seal of this Court at Highlands County, Florida, t his 16th day of May, 2018. CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Jimenez DEPUTY CLERK 18-140400-AdB May 31; June 7, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 2018 CP 000178 PC IN RE: ESTATE OF RAE LYNN ROTHENBERGER Deceased. NOTICE TO CREDITORS The administration of the estate of RAE LYNN ROTHENBERGER, deceased, whose date of death was February 12, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. Th e names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on w hom a copy of this notice is required t o be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTIC E OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this n otice is May 31, 2018. Personal Representative: DANIEL J. ROTHENBERGER 216 Country Lane Haughton, Louisiana 71037 A ttorney for Personal Representative: DAVID G. BOWMAN, JR. E-Mail: dbowmani@bowmangeorge.com Florida Bar No. 801933 BOWMAN, GEORGE, SCHEB, KIMBROUGH, KOACH & CHAPMAN, P.A. 2750 Ringling Blvd., Suite 3 Sarasota, Florida 34237 Telephone: (941)366-5510 May 31; June 7, 2018 Seizethesales withClassified! IN THE C IR C UIT CO URT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-233 IN RE: ESTATE OF J AMES C. HAINS, Deceased. NOTICE TO CREDITORS The administration of the estate of J AMES C. HAINS, deceased, whose date of death was November 4, 2017, and whose social security number is XXX-XX-9047, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Com merce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICAT ION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CO DE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 7, 2018. Personal Representative: /s/ Nancy Jean Wenzel NANCY JEAN WENZEL 8501 48th Ave. College Park, MD 20740 / s/ Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Av enue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com June 7, 14, 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. 17000133GCAXMX U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF10 MASTER PARTICIPATION TRUST Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF BLANCHE PLACE, DECEASED; K ENNET H W HITMAN; HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONERS, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 23, 2018, and entered in Case No. 17000133GCAXMX of the Circuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein U.S. BANK TRUST, N.A., A S TRUSTEE FOR LSF10 MASTER PARTICIPATION TRUST is the Plaintiff and THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES A ND ALL OTHERS WHO MA Y CLAIM AN INTEREST IN THE ESTATE OF BLANCHE PLACE, DECEASED; KENNETH WHITMAN; HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONERS are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, the Jury Assembly Room 430 S. Co mmerce Ave., Sebring, FL 33870, at 11:00 AM on June 26, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 13, BLOCK 1, SEBRING RIDGE, SECTION G, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 12, AT PAGE 28 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 4672 COD AVENUE SEBRING, FL 33870 Any person claiming an interest in the surplus fro m 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 24th day of April, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk 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 711. 16-227569 TiB June 7, 14, 2018 Classified=Sales IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000400GCAXMX CITIBANK, N.A. AS TRUSTEE FOR A MERICAN HOME MORTGAGE A SSETS TRUST 2006-3, MORTGAGE-BACKED PASS-THROUGH CERTIFICATES SERIES 2006-3, Plaintiff, vs. STEVEN G. BRUNER; TERRENCE B. WILLIAMS A/K/A TERRENCE W ILLIAMS; UNKNOWN SPOUSE OF STEVEN G. BRUNER; UNKNOWN SPOUSE OF TERREN CE B W ILLIAMS A/K/A TERRENCE W ILLIAMS; TOWN OF LAKE PLACID, FLORIDA, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 23, 2018, and entered in Case No. 17000400GCAXMX of the Circuit Court of the TENTH Judicial Cir cuit in and for Highlands County, Flori da, wherein CITIBANK, N.A. AS TRUSTEE FOR AMERICAN HOME MORTGAGE ASSETS TRUST 2 0063, MORTGAGE-BACKED PASSTHROUGH CERTIFICATES SERIES 2006-3, is the Plaintiff and STEVEN G. BRUNER; TERRENCE B. WILLIAMS A/K/A TERRENCE WILLIAMS; UNKNOWN SPOUSE OF STEVEN G. BRUNER; UNKNOWN SPOUSE OF TERRENCE B. WILLIAMS A/K/A TERRENCE WILLIAMS; TOWN OF LAKE PLACID, FLORIDA are the Defen dant(s). Robert Germaineas Clerk o f the Circuit Court will sell to the highes t and best bidder for cash, the Jur y Assemb ly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on June 26, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 35, BLOCK 27, ORIGINAL SURVEY OF THE TOWN OF LAKE STEARNS HIGHLANDS CO. FLA., A CCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 47, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 123 AND 125 OBSERVATION ST. LAKE P LACID, FL 33852 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 24th day of April, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT If you are a person with a disability who needs any accommodation in order to particip ate 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 o r Florida Relay Service 711. 17-050824 TiB June 7, 14, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 17000061GCAXMX J PMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. TERRI BAYER A /K/A TERRI LYNN BAYER, et al Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 24, 2018, and entered in Case No. 17000061GCAXMX of the Circuit Co urt of the TENTH Judicial Circuit i n and for HIGHLANDS COUNTY, Florida, wherein JPMORGAN CHASE BANK, NATIONAL ASSOCIATION, is Plaintiff, and TERRI BAYER A/K/A TERRI LYNN BAYER, et al are Defendants, the clerk, Robert W. Germaine, will sell to the highest and best bidder for cash, beginning at 11:00 A.M. in the JURY ASSEMBLY ROOM, Basement, 430 S. Commerce Avenue, Sebring, FL 33870, in accordance with Chapte r 45, Florida Statues, on the 26th day of June, 2018, the following described property as set forth in said Final Judgment, to wit: LOT 25, BLOCK 197 OF SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus funds from the sale, if any, other than the property ow ner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated at Sebring, HIGHLANDS COUNTY, Florida, this 25th day of A pril, 2018. Robert W. Germaine Clerk of said Circuit Court (CIRCUIT COURT SEAL) By: /s/ Robyn P. Durrance As Deputy Clerk If you are a person with a disability who needs assistance in order to participate in a program or service of the State Couts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)955 8770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively partici pate in the court program or service. PH # 79603 June 7, 14, 2018 Needa newRide? Findit inthe Classifieds! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 1600407 DIVISION: W ELLS FARGO BANK, N.A., Plaintiff, vs. MARGARET LYNN LARSON AS TRUSTEE OF THE MARGARET LYNN LARSON REVOCABLE TRUST, DATED THE 4TH DAY OF NOVEMBER, 2005, et al, Defendant(s). NOTICE OF RESCHEDULED SALE NOTICE IS HEREBY GIVEN Pursuan t to an Order Rescheduling Foreclosure Sale dated April 2 2018, and entere d in Case No. 1600407 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida in which Wells Fargo Bank, N.A., is the Plaintiff and Margaret Lynn Larson, Margaret Lynn Larson as Trustee of the Margaret Lynn Larson Revocable Trust, dated the 4th Day of November, 2005, Highlands Ridge Holdings, LLC, United States of A merica Acting through Secretary of Housing and Urban Development, Unknown Beneficiaries of the Margaret Lynn Larson Revocable Trust dated the 4th day of November, 2005, Villages of Highlands Ridge Homeowners Association, Inc., are defendants, the Highlands County Clerk of the Circuit Court will sell to the highest and best bidder for cash in the Jury Assembly Room in the basement, Highlands County Courthouse, 430 South Commerce Avenue, Sebri ng, FL 33870, Highlands County, Florida at 11:00AM on the 19th day of June, 2018, the following described property as set forth in said Final Judgment of Foreclosure: LOT 102, VILLAGES OF HIGHLANDS RIDGE, PHASE VII-B, SECTION ONE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 16, AT PAGE 59, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A 4270 N COURSE LN, AVON PARK, FL 33825 Any per son claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated in Highlands County, Florida this 6th day of April, 2018. ROBERT W. GERMAINE, CLERK Clerk of the Circuit Court Highlands County, Florida By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who needs any a ccommodation 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 A dministrator, (863)534-4690, within two (2) working days of your receipt fo the Notice of Sale; if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. To file response please contact Highlands County Clerk of Court, 590 S. Commerce Ave., Sebring, FL 33870-3867, Tel: (863)402-6591; Fax: (863)4026664. MA-16-023575 Ma y 31; June 7, 2018 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. $265k.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 P ar k ~ cute & cozy, 1 bd furn., Brentwood MHP, 55+ Ne w carport & screen house. Avail. now. $12,500. 361-238-2777 Sebring~ 3/2 in Tanglewood MHP, 55+. Screened porch, oversized golf cart shed, furn optional. Motivated Sellerpriced in $40s k! Come see this showplace home today!863-885-1347 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 L a k e Pl ac id ~ Beautiful 2/2/1 car garage pool home w / fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 S e b r i ng~ S un n L a k es 2/2/1 low electric rate, lawn care incl. $880/mo. Pics at MJAHold ings.com. 863-446-0461 APARTMENTS FOR RENT1320 S e b r i ng~ new comp l ete l y re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303

PAGE 13

Thursday, June 7, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com APARTMENTS FOR RENT1320 S tudio/Kitchenette ~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 UNFURNISHED APARTMENTS1324 Hope Villas1, 2, 3 & 4 Bedroom Apts. Monthly rent beginning at $524 plus utilities. Farm/Grove Labor applicants welcomed. Rental Info & Applications: Hope Villas, 2300 Hope Circle, Sebring. 863-382-3144(TDD 1-800-955-8771) Mon … Fri 9:00 … 5:00Equal Housing Opportunity Provider & Employer EQUAL HOUSINGOPPORTUNITY MOBILE HOMES FOR RENT1340 S ebring 2 b/1.5 doublewide~ $700/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 COMMERCIAL RENTAL1392 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Sebring Lake Front Lot~ in Lake Regency Woods gated community. $40k firm. 863-273-7356 Sebring, Sunset Pointe Lake View Lot~w/house plans. $39,900 Call Diana 772-834-9402 2000EMPLOYMENT HELPWANTED2001 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. HELPWANTED2001 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 Insulation Installer NeededClean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Dr., Sebring. 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 ope n until filled. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 Looking for a hardworking person to sell trucks & light work. No exp. req. Bi-lingual helpful. Call 863-265-0366 Maintanence & Lawn C are person needed at Reflections on Silver Lake, 55+ community in A von Park. FT, 40hrs/Wk. Apply in person 10am…3pm, M…F at main office: 1850 US Hwy 27 S 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. CASE DATA SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 6/12/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. S a l es /M a i ntenance P os i t i onFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com HELPWANTED2001 FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue CLASSIFIED ADSSELL S enior gentleman needs live-in housekeeper Golf Hammock area. Room, board, small salary, private quarters. 863-382-0555 PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com 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. Vocational InstructorFor HBIs program in Avon Park, FL. HS diploma or equiv. req.; 5yrs general trades exp. & ability to work w/youth aged 16-24. Competitive salary & paid leave offered. View full job description & apply atwww.hbi.orgEOE/AA/M/F/D/V 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 Time: 8:00 am … 4:00 pm Class size is limited please call Linda McLean at 863-3850161 ext. 3143 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 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 CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 ADVERTISE! OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com RESTAURANT/ HOTEL2040 Now Hiring: Line Cooks Night PortersApply at 3101Golfview Rd., Sebring. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! SKILLED TRADES2050 J ourneyman El ectr i c i an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Amy 267-298-7386 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 Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid863-465-9641 MANAGEMENT2060 Chief Executive Officer FT Masters Degree in related field; 3 yrs nonprofit Mgmt. exp. Request full job description, send cover letter & resume to: clongabaugh@ ridgeareaarc.orgOr apply in person: Ridge Area Arc, 4352 Independence St., Avon Park. EOE/Drug Free Workplace GENERAL2100 SOCIAL SERVICES ASSISTANT Royal Care of Avon Park has an immediate opening for a Social Services Assistant. This position assists the Social Services Director. Job Functions include: Develop a comprehensive social history assessment, assist residents and families, document progress notes, and others as assigned. Must have an Associates Degree in Social Services or related field. Basic understanding of comp uter technology. Excellent Benefit Package Available! Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. 863-453-6674EOE, M/F, DFWP 3000 NOTICES LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 LOST& FOUND3090 LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orage groves on Desoto Rd. missing since May 24th, 863382-9183 or 863-414-6584 4000FINANCIAL BUSINESS OPPORTUNITIES4010 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 Lakes Moving/multifamily sale. 2301 N. Carpenter Rd. near Lake Olivia. Furn, housewares, tools, much, much more! June 8-9, 8am-2pm. Cheris Estate SaleWed & ThursPrivate Sale, Call for AppointmentCountry Club of SebringBaby Grand Piano; sofabed, dining room table w/8 chairs, China cabinet, 2 rocking chairs, desk, 2 Broyhill dressers, wicker triple dresser, end & coffee tables, round glass table w/4 chairs, low entertainment center, sideboard.Questions call Cheri at 863-214-3448cherisestatesales.com Sebring Estate Sale8a-2p Thurs-Sat at 4231 Lakeview Dr. (Next to Veterans Beach)Antiques from the 50s plus Entire House Contents Must Be Sold!863-381-5116 S ebring 2 f amily FriS at 6 / 8 9 8-3, 6491 Orduna Drive, Sun-n Lakes. Kitchen, housewares, furn, clothes, toys, tools, jew elr y misc for all! Sebring Moving Sale~ 8 a2 p Fri & Sat at 4170 Lakeview Dr. Furn (in & outdoor) Coca-Cola items, Southwest & Tropical decor Sebring, Fri & Sat 9a 4p, 2456 Lake Josephine Dr., furniture, household items, small applicances and more!! SebringThurs Sat, 8a-5p, 414 Cyrpress St., inside sale, antiques, collectibles & misc., household items & more!!!

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 www.highlandsnewssun.com GARAGE SALES6014 S ebring~ 8 a2 p S at only at 4101 Santa Barbara Dr. Golf clubs, basketball goal, 31 Bags, j ewelry, toys, movies games etc Spring Lake Jun 7-8--9, 8am-? 6096 Oak Leaf Circle. Books, furniture, kitchen/dining items, tools, Christmas items. HOUSEHOLD GOODS6030 Verticle Blinds~ 3 sets light gray color, different sizes. $65 for all. 863-655-5140 FURNITURE6035 (2) Recliners navy leather, $175 ea., $300 both; upholstered wicker chair & ottoman $150. 863-382-9269 B e d rm f urn~ K at h y I re l an d dresser w/mirror, chest (5 dwr) & 2 end tables. Lgt wood. Nice rental furn! Also avail: SS hood vent. All 4 $225. 352-212-9217 Bedroom Set~ 5pc; light wood, excellent cond! Coastal style! $500. Sm 2-tier wicker table $25. 863-465-2375 C offee Table & 2 matching end tables, brass trim, bev. glass, like new, cost $289, selling for $50 firm 561-386-1806 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Matching Loveseat & ottoman~ Blue denim. $150.863-314-4421 RECLINER Brown, excellent condition. $25 (863) 453-4234 ANTIQUES COLLECTIBLES6070 African American Millenium Princess 2000 Barbie (3) ~ new in box never opened! $40 ea.863-314-4421 Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 Tractor, Antique Economy Jim Dandy, built in 1960s, $500. For info call Emil 412-252-1522. MUSICAL6090 Ni ce e l ectr i c organ, goo d con di tion, $125, 863-214-8462. Esty O rgan~ dbl keyboard, leathertop storage bench, headphones & music. Great cond! $275. 863-385-8350 MEDICAL6095 (2) Jet 3 Power Chairs~ one needs battery; other good for parts. $100 for both. 863-655-1020 Electric Chair~ 6 wheels, includes battery, elevating leg rest & oxygen tank holder. $2,800. 863-633-9284 Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s GOLFACCESSORIES6125 G o lf C art Fl oor M ats, f actory t ype, new $50, sell $20, 863453-4234 GOLF CARTS6126 2011 Club Car Precedent~w/full weather curtains, 48 volt. Looks & runs like new! $3,550. 727-422-5678 Golf Cart~ E-Z-GO. New tires, great seats. Needs work $1,000. 863-314-4421 EXERCISE/ FITNESS6128 Exercise Bike~ NordicTrack, barely used! $250. 863-314-4421 Original Health Rider~ exc. cond! $100. By appt. Lake Placid. 863-465-5956 Treadmill, The Best, little use, elevates, counts calories, miles, cost $500, selling for $100.00 firm 561-386-1806 Treadmill~ Weslow Cadense 55. Great cond. $150. 863-465-2375 FIREARMS6131 WANTED TO BUY: Glock 17 Gen 4 firearm. Call 863-402-0466 BICYCLES/ TRICYCLES6135 Bi cyc l e C arr i er~ P ro R ac k 2 bike hitch rack. Never used. $50 obo. 863-414-2678 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 TOYS/GAMES6138 2 G ames i n O ne P oo l Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 Gravely Zero Turn Mower~ 42Ž cut; w/accessories, used very little! $2,800. 863-446-0276 Tractor Style MowerGravely 52Ž shaft driven 4 speed. Needs battery. $800 obo. 863-458-5779 WORX wee d eater ~ e d ger & hedge trimmer. Incl. charger & 2 batteries. $75. 863-655-1020 Yardsman Riding Mower~ 42Ž cut, auto. $375. 863-655-2172 STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 TOOLS/ MACHINERY6190 Big red tool box. Full o f mechanic tools. $500. (863) 4460276 G enerator~ P ower B oss 5K on wheels. Brand new, never used! $500 obo.863-314-0861 Miter saw with lazer site $ 1 3 5. Compressor 1 1/2 HP $125. (863) 446-0275. 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, s h op type porta bl e, one 2 1/2 gal, one 1 1/2 gal, $15 each, 863-453-4234 CATS6232 C AT C LIMBER T O WER Large, $20.00 (863) 453-4234 DOGS6233 MaltiPoo Pup~ M, fantom playful & cute! Family can be seen. $450 Health/Vet certificate avail 863-273-1560 APPLIANCES6250 Freezer~ Frigidaire 17.3cu ft upright, White. $220. 727-430-3491 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Upright Kenmore Freezer~ Commercial, good cond. $50. 863-465-2375 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 WANTED TO BUY/TRADE6270 W anted to Buy: used boat trailer for 14 semi V aluminum fishing boat, lightweight w/sm wheels. 812-577-7178 Wanted:FL Indian Arrow Heads~ in Good Condition.Will Pay Cash! 863-781-2008 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 2 1 Ranger~ 22 5 Evinrude, all new electronic equip., GPS, fish & depth finder. Trolling motor, $32k neg. 863-382-9865 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PERSONAL WATER VEHICLES7332 1 99 5 Yamaha Jet S ki~ w/trailer. No title. Great for parts. $250. 863-414-2345 CYCLES/MOPEDS/ SCOOTERS7360 Harley Davidson Trike~approx 6k low mi., many extras!! 2 tone; red & merlo. $26k. 863-402-0466 ATV7365 ATV 2004 Honda Recon, garaged, trailer hitch, new back tires, very good cond, $1800, 863-465-9737. CAMPERS/ TRAVELTRAILERS7370 2008 Montego Bay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! of the most thrilling vocal performances in rock history (www.openculture. com). Every song here deserves to be heard from start to “nish, in order. Anyone who has not, is missing something that doesnt often come along „ a near perfect musical statement. The fact that Dark Side of the MoonŽ has been hanging around for four and a half decades is testament to its breath and brilliance. There is beauty, subtlety and gentleness. There is fear, anger, scorn and insanity. Its runs the gauntlet from hope to hopelessness. It is life, and it is art.MOONFROM PAGE 1 Your Dream Job Is Waiting For You Find it in the Classifieds adno=3583854

PAGE 15

Thursday, June 7, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Caregiver For The ElderlyU can depend on me! Live-in or hrly positions ok863-245-9210 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 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! 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 ADVERTISE In TheClassifieds! SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Libraries Rock! Summer ReadingSEBRING „ The 2018 Summer Reading Program at Sebring Public Library begins June 7 and is open to young people, preschool through young adult, with programs, prizes, storytime and more. All programs are free of charge. Thursday, June 7, 2 p.m. Rock painting. Thursday, June 14, 2 p.m. Mark Wades Rocking Out at the Library Show! Thursday, June 28, 2 p.m. I Survived the Library Party! Thursday, July 12, 2 p.m. Gerard Tricarico, Out of My Hands Laser Light Show! Thursday, July 19, 2 p.m. Local Heroes at the Library! Thursday, July 26, 2 p.m. Mixed-Up Melodies Party! Registration begins June 5. For more information, call the library at 863-402-6716 or visit myhlc.org. Sebring Hills bingoSEBRING „ The Sebring Hills Association will begin bingo every Thursday from 6-9 p.m., 200 Lark Ave. in Sebring. Doors open at 4 p.m. Play begins June 7. For information, call 863-382-1554.Blood driveLAKE PLACID „ The One Blood Bus will be out at St. James Catholic Church from 9 a.m. to 2 p.m. on Thursday, June 7, 3380 Placid View Drive. To reserve a time, call Ted Brown at 863-465-4027. Stop the Violence OutreachLAKE PLACID „ The Holy Trap Ministries will have their “fth annual Stop the Violence Outreach and Concert on Saturday, June 9, at the Genesis Center, 218 Belleview Street in Lake Placid. Outreach 10 a.m. to 2 p.m. Concert 5-9 p.m. Free community event. Raf”es, concessions and door prizes. For information, call 863-633-0145 or visit theholytrapministries. org. Old Fashioned Tea PartySEBRING „ Greater Mt. Zion AME Church cordially invites you to an old-fashioned tea party at 3 p.m. on Saturday, June 9, at the Womans Club of Sebring, 4260 Lakeview Drive. Donations are $20 for adults and $15 for children under 12. For information and tickets, call 863-402-8232 or 863-382-6694.Highlands Hunters Metal Detecting MeetingLAKE PLACID „ Anybody interested in metal detecting is invited to attend a meeting at Lake Placid Library, 205 W. Interlake Blvd. in the large meeting room, the second Tuesday of each month, from 1 to 2:30 p.m. Next meeting is June 12. Free mini-hunt for coins, door prizes. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217.Writers Roundtable meetingSEBRING „ The next meeting of the Writers Roundtable will be held at 1 p.m., on Tuesday, June 12, at the Avon Park Library. For anybody who wants lunch before the meeting, well meet at 11 a.m. at the Olympic Restaurant in Avon Park. RSVP, so we know what size table to get. The assignment for those who wish to participate is to write a very short scene, two or three paragraphs or more if theres a lot of dialogue, showing the same scene from the point of view of three or four characters. Or make up your own scenario. Keep them short, so we can have them all read and discussed.Hope Springs Forth eventSEBRING „ The Highlands Republican Womens Network will host an educational forum on issues related to pregnancy, abortion and post-abortion from 1-4 p.m. on Saturday, June 16, at Jack Stroup Civic Center, 355 W. Center Ave. This event is free and all are welcome. Please RSVP by call or text by June 11 to Penny Kocarek at 863-633-0375 or Marilyn Schnell at 863-381-5361.American comfort food dinnerAVON PARK „ Voiture 899 40&8 Veterans Organization will host an American Comfort Food Dinner 4:30-6:30 p.m. on Friday, June 22, at VFW 9853, 75 N. Olivia Drive in Avon Park. Menu includes fried chicken drummettes, sweet potato tots, creamy coleslaw and apple crumb for dessert. Cost is $8. Public is welcome. No smoking. Proceeds bene“t 40&8 programs. Womens Club Mah Jongg TournamentSEBRING „ The Sebring Womens Club Mah Jongg Tournament will take place Saturday, June 23. The cost is $25 per player and includes a delicious summer lunch, fantastic desserts, a 50/50 drawing, a money tree (Alan Jay Automotive Network) and several door prizes. To register or for more information contact Sandy Haka at 863-658-1717.COMMUNITY NEWS BRIEFS

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Thursday, June 7, 2018 www.highlandsnewssun.com Well Being in the Heartland, Welcome Home Heartland & Heartland Auto Plus MagazinesNobody Knows e Market Like We Do € Independent Living € Assisted Living € Rehab € Long Term Care € Respite Come tour our Premier Continuing Care Retirement CommunityŽ of Highlands County and have a complimentary lunch prepared by Chef Mac. This publication is proudly sponsored by: Educate yourselfCaregivers and the likelihood of depression € Page 12 Understanding Floridas Baker Act € Page 15 Mental health and chronic conditions € Page 18 We want to help Bringing mental health into focus Welcome Heartland Your Premier Real Estate Guide for Highlands County & Beyond € Volume 1, Issue 4 Norm Elliott (863) 443-0480 Mandy Elliott (863) 273-2861 Matt Nelson (863) 273-3412 Yvonne Calhoun (863) 214-7362 THE ELLIOTT TEAM OF HIGHLANDS COUNTY#1 IN HIGHLANDS COUNTY www.ElliottTeam.comSee Page 4 ANY ADVENTURE THE RIGHT SIZE FOR CHECK OUT THE FIRST EVER 2018 HYUNDAI KONA LEASE FOR ONLY $139PER MONTH* RED HOAGLAND6375 Cypress Gardens Blvd. (SR540) Winter Haven, FL 33884 863-326-6999www.RedHoagland.comFeaturing Volume 1, Issue 1 AUTO Plus HEARTLAND WELL BEING IN THE HEARTLAND is a magazine publishing in Highlands County eight times a year, with an additional publication in February each year serving as a Medical Guide and Physicians Guide to local area doctors and hospitals. The goal of this magazine is to publish health-related information that makes a difference in our community and builds a strong bridge of trust as citizens navigate toward better health. WELCOME HOME HEARTLAND is a monthly glossy magazine with a proven track record in the Heartland and highly visible distribution points. It offers cost effective pricing, digital proofs to advertisers and free graphic services. HEARTLAND AUTO PLUS showcases numerous automotive businesses along with the latest news in automotive trends. This monthly glossy magazine distributes throughout Highlands and Polk counties to over 300 vendor locations and offers a variety of purchasing opportunities and ways to maintain your investment. Contact Your Account Representative Today for Advertising Opportunities in These Beautiful Magazines at 863-385-6155 2 0 1 8 0 6 0 7 s e b 0 8 p d f 1 0 6 J u n 1 8 2 0 : 2 1 : 1 9

PAGE 17

The News Wire Thursday, June 7, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Last surviving Wizard of Oz munchkin diesSee page 8 AP PHOTOSEmergency personnel surround a National Guard military vehicle stolen from Fort Pickett, Nottoway County, Va., Wednesday. Police in Virginia said they arrested a soldier who stole the armored personnel carrier after chasing him for more than 60 miles.RICHMOND, Va. „ An Army National Guard of“cer accused of stealing an armored personnel carrier from a Virginia base and leading police on a more than 60-mile chase was driving under the in”uence of drugs, police said Wednesday. Joshua Philip Yabut, 29, of Richmond, was charged with eluding police and unauthorized use of a vehicle, the Virginia National Guard said in a news release. The vehicle, which drives on tracks like a tank, was stolen Tuesday evening from Fort Pickett in Blackstone. Police chased it for about two hours at speeds as high as 40 mph (65 kph) before the driver stopped and surrendered near Richmond City Hall, Virginia State Police said. The Guard said the personnel carrier was driven away during routine training at Fort Pickett and has been returned to the base. The vehicle wasnt equipped with any weapons, but Yabut had his personal weapon with him without any ammunition, the Guard said. Police said an investigation is ongoing and declined to comment on a motive for stealing the vehicle, but said he was under the in”uence of drugs. Yabut is being held at the Richmond jail. No bond was set when he appeared Wednesday in Richmond General District Court via video link from the jail. Yabuts attorney, Assistant Public Defender Thomas Wieworka, did not immediately return a call seeking comment. The Guard said Yabut is a “rst lieutenant assigned as company commander of the 276th Engineer Man steals armored vehicle from National Guard baseBy DENISE LAVOIEASSOCIATED PRESSWASHINGTON „ Flexing his clemency powers once again, President Donald Trump on Wednesday commuted the life sentence of a woman whose cause was championed by reality TV star Kim Kardashian West. BEST NEWS EVER!!!!Ž was the exuberant Twitter response from Kardashian West, who visited the White House last week to press the case. Alice Marie Johnson, 63, had spent more than two decades behind bars, serving life without parole for drug offenses. She was released hours later and ran into her family members arms. Michael Scholl, a member of Johnsons legal team, said she was released just before 6 p.m. from federal prison in Aliceville, Alabama. Relatives were there to greet her as she experienced freedom for the “rst time since the 1990s. Footage from local news station WVTM-13 showed Johnson running toward her family, throwing her arms wide-open and embracing them in front of a crowd of onlookers. Everybody was crying and hugging,Ž Scholl said.Trump commutes term of Kardashianchampioned drug offenderBy JILL COLVIN and ZEKE MILLERASSOCIATED PRESSIn an adorable set of circumstances, the newest Gerber baby got to pose for a photo with the first Gerber baby, a Tampa native. Ann Turner Cook, 92, is a retired English teacher and aspiring mystery novelist who „ when she was just over 4 months old „ was the subject of a famous charcoal sketch. The sketch, which her family friend drew in 1927, was submitted and accepted for Gerbers call for baby food advertisements. It wasnt until 40 years later that Taylor went public about her identity as a famous infant icon. The newest Gerber baby has been fawned by fans online. Lucas Warren, 1, is the first Gerber baby to have Down Syndrome since the company launched the contest 90 years ago. The photo was taken as the Warren family was planning a family trip here in Florida. They reached out to Gerber to arrange a meeting with Cook. Gerber saw this as the perfect opportunity for the two iconic Gerber babies to meet in person. As you can see in this photo, Ann Turner Cook and Lucas were all smiles when they met,Ž said Bernadette Tortorella, the senior media marketing manager for Nestle Infant Nutrition. Since 2010, the company has been taking photo submissions to select its Gerber baby.Original Gerber baby meetscurrent Gerber babyBy DEVIN RODRIGUEZ TAMPA BAY TIMES VEHICLE | 8 TRUMP | 8 PHOTOS PROVIDED BY CHRIS COLIN (COOKS GRANDSON) AP PHOTOThis combination photo shows President Donald Trump and Kim Kardashian West. Kardashian has urged the president to pardon Alice Marie Johnson, who is serving a life sentence without parole for a nonviolent drug oense. WINTER HAVEN, Fla. (AP) „ Florida investigators have arrested men employed by Walt Disney World and Legoland in a child pornography sting that nabbed nine other suspects and resulted in the death of another. The Polk County Sheriffs Office said those arrested over the past week include a Disney World costume department manager, whom the park fired. The Legoland employee builds models at the park. Officials say one suspect, 21-year-old Andres Estrada, was killed Friday when he attacked a deputy and reached for her gun. Another deputy shot him. The other nine suspects arrested in the sting dubbed Guardians of Innocence IIŽ included a high school student, college students and an 84-year-old retired engineer. Another was a 69-year-old retired teacher who had an annual pass to Disney, which investigators say he often visited alone.Disney, Legoland employees arrested in child porn stingPHOTO COURTESY OF GERBERCortney Warren holds son Lucas next to Ann Turner Cook, 92, and husband Jason Warren. The Warrens met Cook, the original Gerber baby, on a recent trip to Florida, where Cook lives in Tampa. Lucas, 1, is the rst Gerber baby to have Down syndrome and was picked from the 2018 spokesbaby contest. Left: The original Gerber baby, Ann Turner Cook, met with 2018 spokesbaby Lucas Warren, the rst child with Down syndrome named as a Gerber baby. Inset, Cook as the original Gerber baby. NEW YORK „ U.S. Border Patrol agents made 51,912 arrests in May for illegal crossings, the third month in a row the number has topped 50,000 amid a new zero toleranceŽ policy and agents separating families caught crossing illegally. The Trump administration „ like previous administrations „ uses the arrest numbers as the best gauge of whether illegal crossings are going up or down, though there is no precise measure of illegal crossings because some people arent caught. The border arrest “gures are made up of people who are stopped at land crossings and other of“cial points of entry, according to federal data. The May tally was more than triple the number from April 2017, which was the lowest on record since the Homeland Security Department was created in 2003. Curbing illegal immigration is an administration priority; Trump cited the issue as an achievement in a tweet earlier this week on his 500th day in office. But behind closed doors last month, he criticized the Homeland Security secretary at a Cabinet meeting for failing to stop rising numbers. A spokesman for the Department of Homeland Security, Tyler Houlton, said in a statement Wednesday that reversing years of political inaction takes time. These numbers show that while the Trump administration is restoring the rule of law, it will take a sustained effort and continuous commitment of resources over many months to disrupt cartels, smugglers, and nefarious actors,Ž he said. The debate over immigration reached a fever pitch in recent months following reports that since October hundreds of children crossing the U.S.Mexico border have been separated from their parents. The number of separated minors was expected to jump after Attorney General Jeff Sessions said he would enforce criminal charges against people crossing the border illegally with few or no previous offenses. Arrests for illegal border crossings top 50,000 in MayBy COLLEEN LONGASSOCIATED PRESS This undated image provided by Richmond City Sheris Oce shows Joshua Yabut. Yabut, a soldier who stole an armored personnel carrier from a National Guard base and was driving under the inuence of drugs, Virginia State Police said Wednesday. Battalion and has more than 11 years of service. He deployed to Afghanistan from 2008 to 2009 with the Illinois National Guard. We are extremely grateful that there were no injuries as a result of this incident, and we appreciate the great work of the Virginia State Police, Richmond Police Department and other law enforcement and “rst Jerry Maren famously welcomed Dorothy to Munchkin Land in the classic 1939 lm.

PAGE 18

Page 2 www.yoursun.com The Sun / Thursday, June 7, 2018 TODAY / TONIGHTA thunderstorm in spots Partly cloudyHIGH 89 LOW 7345% chance of rain 25% chance of rainA stray afternoon thunderstorm89 / 7240% chance of rain FRIDAY GULF WATER TEMPERATUREMostly cloudy with a thunderstorm in spots89 / 7245% chance of rain SATURDAYPartly sunny and humid with a thunderstorm89 / 7355% chance of rain SUNDAYA morning t-storm possible; mostly cloudy90 / 7330% chance of rain TUESDAYMostly cloudy with a thunderstorm possible88 / 7330% chance of rain MONDAY 2 3 5 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 300-50 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 VENICE869196979389Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. Trace Month to date 0.02Ž Normal month to date 1.13Ž Year to date 20.32Ž Normal year to date 13.17Ž Record 1.75Ž (1990) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date Trace Normal month to date 1.05Ž Year to date 10.26Ž Normal year to date 14.29Ž Record 1.75Ž (1973) High/Low 91/80 Normal High/Low 92/71 Record High 96 (2011) Record Low 64 (1972) High/Low 89/75 High/Low 88/81 Normal High/Low 89/72 Record High 96 (2004) Record Low 63 (1957)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 0.02 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 20.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 88 73 pc 86 73 t Bradenton 86 75 t 87 74 t Clearwater 86 75 t 87 75 t Coral Springs 89 75 t 89 77 t Daytona Beach 85 69 t 86 68 t Fort Lauderdale 88 76 t 86 77 t Fort Myers 90 72 c 89 73 t Gainesville 88 70 t 90 70 t Jacksonville 88 68 t 88 70 t Key Largo 87 79 t 86 79 t Key West 87 77 pc 86 79 pc Lakeland 87 70 t 88 71 t Melbourne 87 71 t 87 74 pc Miami 87 73 t 87 75 t Naples 88 73 c 88 73 pc Ocala 87 68 t 89 66 t Okeechobee 87 70 t 87 71 t Orlando 88 70 t 90 69 t Panama City 87 72 pc 85 72 t Pensacola 91 72 pc 88 73 pc Pompano Beach 87 76 t 86 76 t St. Augustine 84 70 t 86 71 t St. Petersburg 87 73 t 88 73 t Sarasota 87 71 t 87 71 t Tallahassee 91 70 pc 89 70 t Tampa 87 74 t 88 73 t Vero Beach 86 68 t 86 72 pc West Palm Beach 86 70 t 86 75 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 11:24a 4:46a 10:33p 5:35p Fri. 11:54a 5:32a --6:44p Today 10:01a 3:02a 9:10p 3:51p Fri. 10:31a 3:48a 10:40p 5:00p Today 9:22a 1:53a 8:41p 2:47p Fri. 9:46a 2:35a 10:12p 3:49p Today 11:56a 5:15a 11:05p 6:04p Fri. 12:26p 6:01a --7:13p Today 8:16a 1:41a 7:25p 2:30p Fri. 8:46a 2:27a 8:55p 3:39p SSW 4-8 0-1 Light WNW 4-8 1-2 LightFt. Myers 90/72 cloudy all day Punta Gorda 89/70 cloudy all day Sarasota 87/71 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 2:16 a.m. 2:15 p.m. Friday 2:52 a.m. 3:10 p.m. Today 6:34 a.m. 8:21 p.m. Friday 6:34 a.m. 8:21 p.m. Today 1:05a 7:16a 1:27p 7:39p Fri. 1:47a 7:59a 2:10p 8:22p Sat. 2:29a 8:41a 2:53p 9:04p Monterrey 99/73 Chihuahua 97/68 Los Angeles 75/60 Washington 78/64 New York 73/60 Miami 87/73 Atlanta 92/70 Detroit 81/63 Houston 94/72 Kansas City 86/68 Chicago 78/59 Minneapolis 81/62 El Paso 102/74 Denver 91/58 Billings 79/56 San Francisco 65/53 Seattle 72/53 Toronto 75/53 Montreal 72/55 Winnipeg 79/53 Ottawa 71/50 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: 06/7/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 94 63 pc 94 67 pc Anchorage 61 49 c 62 49 c Atlanta 92 70 s 89 70 pc Baltimore 76 60 s 82 65 c Billings 79 56 t 82 57 pc Birmingham 91 69 s 91 67 s Boise 86 58 pc 89 59 pc Boston 71 56 pc 78 60 pc Buffalo 73 58 pc 78 58 c Burlington, VT 74 57 pc 76 54 pc Charleston, WV 83 57 s 92 64 pc Charlotte 86 66 pc 90 67 pc Chicago 78 59 pc 76 60 t Cincinnati 86 63 s 91 67 pc Cleveland 80 63 pc 80 63 pc Columbia, SC 92 69 pc 93 69 pc Columbus, OH 81 61 pc 87 66 pc Concord, NH 75 53 sh 81 50 s Dallas 96 75 s 94 73 pc Denver 91 58 pc 93 57 pc Des Moines 84 68 pc 85 68 t Detroit 81 63 pc 80 63 pc Duluth 70 46 pc 69 45 c Fairbanks 71 50 pc 70 47 c Fargo 81 57 pc 78 60 c Hartford 74 54 pc 83 58 pc Helena 76 52 pc 79 53 pc Honolulu 85 73 sh 86 76 sh Houston 94 72 pc 94 72 pc Indianapolis 89 67 pc 91 70 pc Jackson, MS 93 67 s 94 69 s Kansas City 86 68 pc 89 71 pc Knoxville 87 63 s 91 67 pc Las Vegas 99 74 s 102 76 s Los Angeles 75 60 pc 81 63 s Louisville 88 66 s 93 72 pc Memphis 93 71 s 94 72 pc Milwaukee 70 53 pc 65 55 r Minneapolis 81 62 pc 76 59 t Montgomery 94 68 s 90 68 s Nashville 91 64 s 95 70 s New Orleans 92 73 pc 92 75 s New York City 73 60 pc 82 64 pc Norfolk, VA 76 64 pc 84 72 s Oklahoma City 91 71 pc 93 68 pc Omaha 84 67 t 90 69 pc Philadelphia 76 59 s 84 65 pc Phoenix 106 78 s 107 79 pc Pittsburgh 78 59 pc 83 63 pc Portland, ME 66 54 pc 77 52 s Portland, OR 76 54 pc 71 53 sh Providence 70 54 pc 81 59 pc Raleigh 84 64 pc 89 69 pc Salt Lake City 92 63 s 90 67 s St. Louis 94 73 s 93 74 pc San Antonio 99 73 s 97 73 s San Diego 69 60 pc 73 61 pc San Francisco 65 53 pc 70 55 pc Seattle 72 53 pc 67 50 sh Washington, DC 78 64 s 85 69 pc Amsterdam 83 64 t 78 61 t Baghdad 112 82 s 114 83 s Beijing 93 67 c 93 65 pc Berlin 79 56 s 85 63 pc Buenos Aires 58 37 pc 59 45 pc Cairo 97 73 s 100 74 s Calgary 79 51 c 81 52 c Cancun 88 77 pc 87 78 t Dublin 67 50 pc 62 49 pc Edmonton 82 52 pc 82 51 s Halifax 60 47 pc 60 49 pc Kiev 71 49 s 79 59 s London 72 56 t 71 57 t Madrid 75 57 pc 69 54 t Mexico City 80 58 pc 80 57 pc Montreal 72 55 c 76 55 s Ottawa 71 50 c 75 52 s Paris 73 61 t 76 63 pc Regina 72 52 t 71 56 t Rio de Janeiro 77 67 r 75 67 sh Rome 81 64 t 75 62 t St. Johns 48 35 pc 54 38 pc San Juan 88 78 s 88 77 pc Sydney 68 55 pc 68 57 c Tokyo 78 69 c 80 70 s Toronto 75 53 pc 74 56 pc Vancouver 67 55 c 63 50 r Winnipeg 79 53 s 76 57 cHigh ............... 102 at Sweetwater, TXLow .................. 26 at Angel Fire, NM(For the 48 contiguous states yesterday)85A violent nighttime tornado destroyed much of Barneveld, Wis., on June 7, 1984. Q: How long does it take for a small cloud to mature into a thunderstorm?A: Only 20 or 30 minutes 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 89/73 87/70 89/72 89/72 88/71 87/70 87/69 87/70 87/70 87/74 86/75 87/75 87/74 90/72 88/72 89/70 90/72 89/72 89/72 87/70 87/71 87/71 88/71 87/73 87/71 85/76 87/74 87/74 88/71 87/74 86/74 86/70 87/71 86/75 86/76 89/74 89/74 88/73 LONDON (AP) „ More than 100 “re“ghters tackled a blaze at a luxury hotel in central London that produced thick black smoke visible for miles around and required people inside the building to evacuate Wednesday. London Fire Brigade said it was called to the 12-story Mandarin Oriental Hyde Park hotel just before 4 p.m. Less than an hour later, 20 engines and 120 “re“ghters were at the scene, and much less smoke was billowing from the top of the hotel. Fire“ghters wearing breathing apparatus searched the structure to see if anyone still was inside, the “re brigade said. The London Ambulance Service said it didnt handle any injuries. The cause of the “re was not yet known. It was thought to have spread from a part of the facade that supports vegetation and plants to several ”oors of the hotel before it was extinguished, the “re brigade said. One witness said laborers had been working earlier on the roof of the 116-year-old hotel, which recently underwent extensive renovations. The 250 hotel employees evacuated to nearby Hyde Park were given bottles of water as they waited for instructions. The “re service said 36 guests also were evacuated. Fire“ghters were working extremely hard in exceptionally hot conditions to bring the “re under control,Ž Fire Brigade Station Manager Pam Oparaocha said. Crews were expected to remain at the scene overnight, she said. The road in front of the “ve-star hotel in Londons ritzy Knightsbridge neighborhood was closed, causing rush-hour traf“c chaos in the area. The ornate Edwardian building near Hyde Park opened as a hotel in 1902. It has 181 bedrooms and suites, and is located near Harrods, an iconic department store that was destroyed by “re in 1883 and rebuilt.Firefighters search 116-year-old London hotel amid blaze AP PHOTOSmoke rises from a building in Knightsbridge, central London, as London Fire Brigade responded to a call of a re in this upmarket location, Wednesday. AP PHOTOThe Volcan de Fuego, or Volcano of Fire,Ž continues to spew ash, as seen from El Rodeo, Guatemala, Wednesday. Rescuers were concerned about possible dangers posed not only by more volcanic ows but also rain. ESCUINTLA, Guatemala (AP) „ Guatemalas seismology and volcanology institute is warning of new volcanic ”ows on the western slope of the Volcano of Fire. The institute warned people Wednesday to be alert and avoid the area. It said in a statement that a so-called lahar about 30 to 40 meters (yards) wide and 4 to 5 meters (yards) high was descending through the Seca and Mineral Canyons toward the Pantaleon river. The superheated ”ow of volcanic gases and mud sweeps along boulders and tree trunks. At least 75 people have been con“rmed dead as a result Sundays eruption of the volcano, which sent super-hot material ”owing down the mountains sides. Rainfall is complicating efforts to recover bodies in villages devastated by the eruption of Guatemalas Volcano of Fire, and some locals say many remains will never be removed. Journalists in Guatemala have seen workers carrying “ve stretchers of human remains out of San Miguel Los Lotes near the Volcano of Fire. The most recent of“cial death count of 75 was reported by Guatemalas disaster agency Tuesday night. But there have been reports of bodies recovered Wednesday.New super-hot flow down Guatemala volcano Iran opens new nuclear facility for centrifuge production Venezuela frees 2 Chevron employees arrested in April Explosions rip through Baghdad mosque, killing 7TEHRAN, Iran (AP) „ Irans nuclear chief has inaugurated the Islamic Republics new nuclear enrichment facility at Natanz that is geared toward producing centrifuges that will operate within the limits of the nuclear deal Tehran signed with world powers. Iranian state television broadcast an interview with Ali Akbar Salehi after nightfall on Wednesday, showcasing the facility at Natanzs uranium CARACAS, Venezuela (AP) „ Venezuelan of“cials have released two Chevron employees who were arrested in April amid a national anti-corruption investigation. In a statement Wednesday, the U.S. oil company said its two Venezuela-based employees are in good healthŽ and have been reunited with their families. It did not say if the employees had been BAGHDAD (AP) „ Iraqi security officials say a pair of explosions has ripped through a mosque in a mostly Shiite district in Baghdad, killing at least seven worshippers, including two children. They said the blasts on Wednesday night in the Sadr City district also wounded 20 people and damaged several nearby houses. The officials spoke on condition of anonymity enrichment center. In the interview, Salehi says the facilitys construction began even before the 2015 deal was signed and that he hopes the “rst centrifuges „ known as old-generation centrifuges „ will roll out in a months time. In a gesture likely directed at the Trump administrations withdrawal from the deal, Iran on Tuesday informed the U.N. nuclear watchdog that it will increase its nuclear enrichment capacity, yet stay within the provisions of the accord. charged with any crimes. Chevron is one of the few multinational oil companies still working in Venezuela, where the socialist government has raised royalties and seized assets to increase its control of the industry. But mismanagement and corruption have led to a drastic fall in Venezuelas oil production. In response, the government launched an anticorruption investigation that has led to the arrests of an estimated 80 oil workers since last year. because they were not authorized to speak to the media. The mosque is frequented by supporters of Muqtada al-Sadr, a Shiite cleric whose supporters once fought American troops in Iraq in the years after the U.S.led invasion of Iraq. Al-Sadrs followers emerged with the most seats in Iraqs May 12 parliament elections but would have to form a coalition government with other blocs in a process that could drag on for months.

PAGE 19

The Sun /Thursday, June 7, 2018 www.yoursun.com Page 3 WASHINGTON (AP) „ President Donald Trump signed a bill into law Wednesday that will give veterans more freedom to see doctors outside the troubled Veterans Affairs system, a major shift aimed at reducing wait times and improving care by steering more patients to the private sector. At a Rose Garden event at the White House, Trump praised the legislation as ful“lling his pledge to “x the Department of Veterans Affairs by bringing accountability and providing private care to veterans whenever they feel unhappy with government-run health care. All during the campaign Id go out and say, Why cant they just go see a doctor instead of standing in line for weeks and weeks and weeks? Now they can go see a doctor,Ž he said. The sweeping $51 billion plan, which would also expand a VA caregivers program to cover families of veterans of all eras, cleared the Senate on a 92-5 vote last month. The House approved it on a 347-70 vote. The legislation will give veterans access to private care when they have endured lengthy wait times or the treatment was not what they had expected. But it could escalate costs, and some lawmakers warn this could put the VA at risk of budget shortfalls next year. A bipartisan group of senators is seeking to pay for the law by adding new funds to cover the VA private care program, but the White House has been quietly working to block that plan, saying it is anathema to responsible spending.Ž Warning of virtually unlimited increasesŽ in veterans care spending, the Trump administration argued in a memo circulated to lawmakers that added costs to the newly expanded private care program should be paid for by cutting spending elsewhere at VA. Without subjecting the program to any budgetary constraint, there is no incentive to continue to serve veterans with innovative, streamlined, and ef“cient quality of care,Ž according to the memo obtained by The Associated Press. Major veterans groups have cautioned against cannibalizingŽ VA programs to pay for Choice, saying more funding is needed. We do our veterans no favors by promising care without backing it up with resources,Ž said Sen. Patrick Leahy of Vermont, the top Democrat on the Senate Appropriations Committee. He warned that failing to provide new funding would jeopardize the health care and well-being of our veterans.Ž The VA secretary will have wide leeway in implementing the legislation based in part on available money. Trump is nominating acting VA secretary Robert Wilkie to permanently lead the governments secondlargest department, which serves 9 million veterans. Democrats say they intend to question Wilkie at his con“rmation hearing on whether he plans to privatizeŽ or degrade the VA health system, an issue that former VA Secretary David Shulkin says led to his “ring in March. The legislation would create a presidentially appointed commission to review the closure of underperforming VA facilities. House Democrats had sought restrictions on the commission but were rebuffed by House Republicans and the White House. House Minority Leader Nancy Pelosi, D-Calif., cautioned that the lack of new money for the legislation sets up another VA crisis and billions in budget cuts to critical veteran initiatives down the road.Ž The measure builds on legislation passed in 2014 in response to a wait-time scandal at the Phoenix VA medical center, where some veterans died while waiting months for appointments.Trump signs bill to expand private care at troubled VA AP PHOTOPresident Donald Trump shows o the VA Mission ActŽ during a signing ceremony in the Rose Garden of the White House, Wednesday, in Washington. WASHINGTON (AP) „ Major changes could be ahead for the International Space Station but there will always be an American astronaut in orbit, NASAs new boss said Wednesday. The space agency is already talking with private companies about potentially taking over the space lab after 2025, but no decision will made without the other 21 countries that are partners in the project, NASA Administrator James Bridenstine said in his “rst brie“ng with reporters. President Donald Trumps recent budget requests have put discussions about the stations future on steroids,Ž he said. Under Trumps 2019 proposed budget, U.S. funding for the space station would end by 2025. The U.S. has spent more than $75 billion on the space station. Options include splitting the station into different segments or reducing its size by breaking it up and discarding one part. But no matter what happens, there wont be any gap when Americans arent in space, Bridenstine vowed. It wont be like after the Apollo moon program closed or even the retirement of the space shuttle ”eet, which has forced NASA to pay Russia to ferry astronauts to the station. There are kids graduating from high school this month, that their entire lives, weve had an astronaut in space,Ž Bridenstine said. And we want that to live on in perpetuity forever. No gaps.Ž Companies are interested in running the station and theres a range of optionsŽ that are just now being examined, he said. The “rst station piece was launched in 1998. The complex was essentially completed with the end of the shuttle program in 2011. It is about the size of a six-bedroom house, complete with two bathrooms, a gym and a 360-degree bay window. It usually has a crew of six. In wide-ranging remarks, the former Oklahoma Republican congressman said he generally supports NASAs Earth science missions, including missions that monitor heat-trapping carbon dioxide. He said at least three climate science satellites that the Trump administration had tried to cancel earlier in budget proposals could all end up in very good shapeŽ and that he supported them in Congress, crossing party lines. Were going forth with missions that are going to do carbon monitoring,Ž he said, ticking off a couple of projects. Were committed to that.Ž When told that a Pew Research poll out Wednesday said that 63 percent of Americans said NASAs top priority should be monitoring key parts of Earths climate, Bridenstine said goodŽ and reiterated his acceptance of human-caused climate change as a threat to national security and the globe. Bridenstine also said he hopes NASA will put some kind of small robotic landers on the moon next year, followed at some later date by humans. New NASA chief vows US will always have astronauts in orbit HEADLINE NEWS FROM AROUND THE NATION WASHINGTON „ Facebook Inc. is coming under “re from top U.S. lawmakers with the clout to regulate the social media powerhouse after the company revealed it had data-sharing partnerships with four Chinese consumer-device makers, including Huawei Technologies Co. The leaders of the House and Senate commerce panels on Wednesday chastised Facebook Chief Executive Of“cer Mark Zuckerberg for keeping silent about the partnerships when asked at hearings in April about third parties that might be receiving users personal data from the company. Facebook also has missed a deadline to respond to follow-up questions from the Senate Commerce, Science and Transportation Committee, even after receiving an extension, Chairman John Thune said. All of this new information and new reporting I think raises even more questions,Ž Thune, a South Dakota Republican, said at the Capitol. And they havent responded to the questions that we posed after the last hearings. So they have some explaining to do.Ž Facebook said in a statement Wednesday that it plans to respond to questions from the Senate by the end of the week. We are working right now to provide substantive answers to the over 2,000 questions we received coming out of the April hearings,Ž according to the statement. The criticism adds to growing tension between Facebook and lawmakers from both parties, who are increasingly questioning the companys data privacy and security practices. Zuckerberg testi“ed for 10 hours over two days in hearings triggered by revelations that a British “rm with ties to President Donald Trumps 2016 campaign harvested information from as many as 87 million Facebook users without their knowledge. Partnerships The company on Wednesday con“rmed the partnerships with four Chinese consumer-device makers after the New York Times reported about them. A top executive said that the company was careful with the information provided through the partnerships, which were designed to help smartphone makers build custom versions of Facebooks app. Facebooks integrations with Huawei, Lenovo, OPPO and TCL were controlled from the get go „ and we approved the Facebook experiences these companies built,Ž Francisco Varela, the companys vice president of mobile partnerships, said in a statement. Given the interest from Congress, we wanted to make clear that all the information from these integrations with Huawei was stored on the device, not on Huaweis servers.Ž Facebook spokesman Andy Stone said the relationships didnt need to be disclosed because they were already public, announced by Huawei at least twice in 2011. Facebook mentioned Huawei as one of its partners in a 2012 blog post. The company also said other technology companies had similar arrangements. The disclosure adds to public distrust of Facebook, whose social network has more than 2 billion users worldwide, and which owns other popular divisions like Instagram, WhatsApp and Messenger.Facebooks data-sharing with Chinese firms roils lawmakersBy HOPE YENASSOCIATED PRESSBy LAURA LITVAN, BILLY HOUSE and BEN BRODYBLOOMBERG NEWSBy SETH BORENSTEINAP SCIENCE WRITERGiant hail hits Dallas area, causing millions in damages Man acquitted of rape after 25 years in prison to get $10 million Facebook to fund original news shows from ABC, CNN, others Seasons 1st tropical storm forms in E. Pacific San Francisco woman accused of dismembering roommate Texas man bitten by severed rattlesnake head Climbers set Yosemite El Capitan ascent record Bear tramples family inside tent, 1 injuredCARROLLTON, Texas (AP) „ Baseball-sized hailstones smashed windshields, skylights and windows as thunderstorms swept through the Dallas-Fort Worth area, causing millions of damage. No injuries were reported in the storms early Wednesday morning that brought high winds, heavy rain and the giant hail. Insurance Council of Texas spokesman Mark Hanna says the storms left about $425 million in insured losses in their wake, damaging an estimated 20,000 structures and 25,000 vehicles. PHILADELPHIA (AP) „ Philadelphia has reach a settlement of nearly $10 million with a man who spent 25 years in prison before being acquitted in a retrial in the rape and murder of a 77-year-old woman. Anthony Wright was sentenced to life in prison in the 1991 slaying of his neighbor, Louise Talley, who was raped and repeatedly stabbed. The conviction was reversed in 2014 after DNA evidence pointed to a former crack addict who died in a South Carolina prison. Wright “led a federal lawsuit accusing police of writing a false confession and coercing him to sign it without reading it and planting other evidence used to convict him. The city said Wednesday the settlement doesnt include an admission of liability and includes $4 million to be paid before the end of the month, $3 million before the end of August and $2.85 million before the end of August 2019. NEW YORK (AP) „ Facebook says it will fund original news shows created by such news organizations as ABC, CNN, Fox, Univision and Mic. The move comes as Facebook plans to kill off its trendingŽ news section to make way for what it considers trustworthyŽ and informativeŽ news. Despite efforts to clamp down, the company continues to grapple with fake news and misinformation, not to mention plain old click baitŽ on its users news feeds. Campbell Brown, Facebooks head of news partnerships, says the shows will be original and exclusive to Facebook, rather than adapting TV programs from elsewhere for a Facebook audience. The shows will appear in Facebooks Watch video section. MEXICO CITY (AP) „ The “rst tropical storm of the eastern Paci“c hurricane season formed well off the coast of Mexico on Wednesday, but forecasters said its not a threat to land. The U.S. National Hurricane Center said Tropical Storm Aletta was centered about 410 miles southwest of Manzanillo, Mexico, Wednesday afternoon. It had maximum sustained winds of 45 mph and was moving west at 8 mph. The center said Aletta is likely to become a hurricane by Thursday as it moves westward into the Paci“c. SAN FRANCISCO (AP) „ A San Francisco woman is facing a murder charge in the slaying of her roommate, whose dismembered body prosecutors say was discovered rotting inside a plastic storage container. The San Francisco District Attorneys of“ce asked a judge on Wednesday to order 47-year-old Lisa Gonzales held without bail. An email to the public defenders of“ce, which is representing Gonzales, was not immediately returned. A hearing on the bail issue will be held Friday. Prosecutors say Gonzales told police that she and her roommate argued on May 15 after her roommate refused to move out, but she didnt recall what happened next. Police who went to the home on Saturday discovered the 61-year-old victims dismembered body. The San Francisco Chronicle says prosecutors in court identi“ed the victim as Maggie Mamer. CORPUS CHRISTI, Texas (AP) „ A South Texas man almost died after he was bitten by the head of a rattlesnake hed just decapitated. The incident happened May 27 as Milo and Jennifer Sutcliffe were doing yard work at their home near Lake Corpus Christi. Jennifer Sutcliffe said her husband found a 4-foot rattlesnake and hacked off its head with a shovel. As he bent down to pick up the remains, he was bitten by the severed head. Sutcliffe said she called 911 and began driving her husband the 45 miles to a Corpus Christi hospital. He began having seizures, losing his vision and bleeding internally and was airlifted the rest of the way. YOSEMITE NATIONAL PARK, Calif. (AP) „ Two rock climbers have set a new speed record ascending El Capitan in Yosemite National Park, achieving the feat in just under two hours. Documentary photographer Austian Siadak says Alex Honnold and Tommy Caldwell scaled the 3,000-foot sheer granite wall early Wednesday in one hour, 58 minutes and seven seconds. On Monday, the climbers had shaved the time down to just over two hours „ a barrier compared to tracks 4-minute mile. The record came just days after another pair of El Capitan climbers fell to their deaths. RED FEATHER LAKES, Colo. (AP) „ Colorado wildlife of“cers are looking for a bear that trampled a familys tent, injuring one of the people inside. The incident happened Tuesday night on U.S. Forest Service land near Red Feather Lakes in northern Colorado. Colorado Parks and Wildlife spokesman Travis Duncan says the bear jumped up and down on a tent with four people inside. If the bear is caught, it will be euthanized. AP PHOTOJames Bridenstine, the new administrator of the U.S. space agency, says NASA is already talking with private companies about potentially taking over the space lab after 2025.

PAGE 20

Page 4 www.yoursun.com The Sun / Thursday, June 7, 2018 COUP CoupaSft n 60.73 +.57 CUZ CousPrp 9.75 +.05 CBRL CrackerB 157.58 +1.38 CPG CrescPtE g 7.67 -.08 CEQP CrestEq rs 34.10 ... CROX Crocs 18.45 -.16 CRON CronosGp n 7.93 +.94 CCI CrwnCstle 102.89 -.26 CCK CrownHold 44.56 -.09 CMI Cummins 143.55 +1.98 CYBE CybrOpt 18.80 +.25 CY CypSemi 16.98 +.11 D-E-FDCT DCT IndlTr 66.76 -.07 DDR DDR Corp rs16.55 +.65 DNP DNP Selct 10.74 -.17 DHI DR Horton 42.34 +.35 DSW DSW Inc 24.78 +.03 DTE DTE 96.94 -2.35 DXC DXC Tch n 84.75 +.81 DHR Danaher 102.80 +.71 DRI Darden 90.91 +1.65 DVA DaVita Inc 68.70 +1.31 DF DeanFoods 9.58 +.04 DE Deere 158.55 +4.10 DK Delek 56.59 -1.74 DVMT DellTch n 87.35 +.70 DAL DeltaAir 54.17 -.50 DNR DenburyR 4.29 +.05 XRAY Dentsply 43.01 +.72 DERM Dermira 9.27 +.42 DB DeutschBk 11.35 +.32 DVN DevonE 41.51 +2.19 DEO Diageo 146.60 -.40 DO DiamOffsh 19.02 +.26 DRH DiamRk 12.62 -.06 FANG DiambkEn 112.22 +.67 DSX DianaShip 4.76 +.01 DKS DicksSptg 37.33 +.15 DBD Diebold 12.05 ... DGII DigiIntl 12.20 +.05 DLR DigitalRlt 108.36 +.15 DDS Dillards 91.55 -.04 DFS Discover 75.43 +.95 DISCA DiscIncA 22.36 +.62 DISCK DiscIncC 21.17 +.52 DISH DishNetw h31.12 +1.71 DIS Di sney 101.91 +1.97 DG DollarGen 94.63 +.45 DLTR DollarTree 81.59 -1.36 D DomEngy 61.75 -1.02 DPZ Dominos 269.63 +7.00 UFS Domtar g 48.76 +.34 DCI Donaldson 47.70 +.63 DWDP DowDuPnt 70.04 +2.15 LEO DryStrt 7.67 -.03 DBX Dropbox n 31.23 +.34 DUC DufPUC 8.46 +.02 DUK DukeEngy 73.14 -1.61 DRE DukeRlty 28.48 -.10 ETFC E-Trade 65.99 +1.30 EBAY eBay s 39.95 -.09 EOG EOG Rescs116.14 -.44 EQT EQT Corp 51.69 +.96 ETN Eaton 8 0.28 +.83 EOS EV EEq2 17.44 -.08 EXG EVTxMGlo 9.46 +.02 ECL Ecolab 146.58 +1.97 EDGE EdgeTher n 1.00 +.11 EIX EdisonInt 58.90 -1.70 EW EdwLfSci s141.97 +.11 EGHT 8x8 Inc 18.75 -.25 EGO EldorGld g 1.13 -.02 EA ElectArts 136.94 -.02 LLY EliLilly 85.93 +1.11 ELLI EllieMae 109.38 +1.45 ESBK ElmiraSB 20.45 -.05 EMES EmergeES 7.69 -.12 EMR EmersonEl 73.29 +.62 ENLK EnLinkLP 17.47 -.30 EEP EnbrdgEPt 9.95 -.17 ENB Enbridg e 30.97 -.53 ECA EnCana g 12.20 +.05 ENDP Endo Intl 7.75 +1.24 EGN Energen 62.22 +.76 ETE EgyTrEq s 17.47 -.14 ETP EngyTrfPt 19.27 -.21 ERF Enerpls g 12.46 +.01 ENLC EnLinkLLC 17.10 -.70 EBF Ennis Inc 18.40 -.25 ENPH Enphase 5.30 -.32 ESV ENSCO 6.67 +.11 ETM Entercom 7.00 +.60 ETR Entergy 76.40 -1.31 EPD EntProdPt 29.09 -.41 EVHC EnvisnHl n 43.76 +.55 EFX Equifax 124.72 +7.20 EQR EqtyRsd 64.33 +.31 ETSY Etsy n 33. 48 +.56 EVRG Evergy 52.29 -1.96 ES EversrceE 53.64 -1.35 EVLV EvineLive 1.28 +.06 EXAS ExactSci h 65.36 +2.90 XAN ExantasCap 9.97 ... EXEL Exelixis 19.90 -.12 EXC Exelon 39.71 -.72 EXPE Expedia 122.41 +2.23 EXPD ExpdIntl 76.80 +.99 EXPR Express 10.10 +.01ESRX ExpScripts 76.53 +1.66 STAY ExtendStay 22.21 +.31 XOG ExtrOilGs n 16.49 -.06 EXTR ExtrmNet 8.58 -.26 XOM ExxonMbl 82.06 +1.38 FNB FNBCp PA 13.99 +.39 FB Fac ebook 191.34 -1.60 FAST Fastenal 52.09 -2.17 FDX FedExCp 256.55 +4.55 FRT FedRlty 121.73 +2.27 FNHC FedNatHld 23.00 +.06 RACE Ferrari n 139.46 +2.97 FGP Ferrellgs 3.77 +.02 FCAU FiatChrys 21.17 +.19 FNF FidlNatFn 37.23 +.28 FIS FidNatInfo 106.93 +2.17 FDUS FidusInvst 14.51 -.04 FITB FifthThird 31.65 +.68 FNSR Finisar 17.37 +.21 FEYE FireEye 17.44 -.03 FDC FstData n 20.14 +.43 FHN FstHorizon 19.06 +.43 AG FMajSilv g 7.28 +.13 FSLR FstSolar 55.53 -2.71 FE FirstEngy 33.17 -.77 FISV Fiserv s 76.06 +1.38 FIT Fitbit n 6.39 +.14 FIVE FiveBelow 81.28 +2.42 FLC FlrtyTotR 19.41 +.07 FLEX Flex Ltd 14.23 +.03 FLO FlowrsFds 20.16 -.19 FLR Fluor 49.61 +.50 FL FootLockr 57.00 -.06 F FordM 11.97 +.14 FBHS FBHmSec 57.92 ... FOSL Fossil Grp 27.81 +.59 BEN FrankRes 34.47 +.69 FRED FredsInc 1.79 +.14 FCX FrptMcM 18.20 +.55 FTR Frontr rs 7.32 -.38 G-H-IGGP GGP Inc 20.45 +.06 GNC GNC 3.19 +.14 GIII G-III s 48.60 +1.07 GWPH GW Pharm160.89 +.99 GDV GabDvInc 22.70 +.12 GGT GabMultT 9.47 +.05 GUT GabUtil 5.77 -.04 GME GameStop 14.42 -.18 GLPI Gam&Lsr n 35.36 +.15 GCI Gannett n 10.49 -.06 GPS Gap 31.09 -.09 GRMN Garmin 61.89 +.20 GAM GAInv 35.09 +.24 GD GenDynam201.51 +.41 GE GenElec 13.64 -.16 GIS GenMills 42.60 +.11 GM GenMotors 43.93 +.52 GEL GenesisEn 23.01 + .10 GNTX Gentex 24.32 +.10 GPC GenuPrt 94.13 +.83 GNW Genworth 3.82 +.23 GERN GeronCp 3.90 -.05 GEVO Gevo rs 3.53 -.52 GILD GileadSci 71.97 +1.91 GSK GlaxoSKln 40.66 +.19 GSAT Globalstar .51 -.04 GMED GlobusMed 57.41 +.92 GLUU GluMobile 5.60 -.35 GDDY GoDaddy n 74.13 +.27 GG Goldcrp g 14.17 +.14 GS GoldmanS 232.23 +3.89 GT Goodyear 25.02 +.45 GPRO GoPro 5.88 +.08 GOV GovPrpIT 14.22 +.11 GRA vjGrace 74.04 +1.14 GPK GraphPkg 14.87 +.10 GEF Greif A 61.83 +.77 GRIF Griffin 41.57 +.37 GRPN Groupon 4.60 -.06 GSH GuangRy 29.28 -.32 GWRE Guidewire 92.90 -1.02 GPOR GulfportE 10.14 -.15 HEES H&E Eqp 37.68 +.62 HCA HCA Hldg 104.65 +.40 HCP HCP Inc 24.03 -.16 HDS HD Supply 42.93 -.23 HPQ HP Inc 23.51 +.09 HRG HRG Grp 12.98 +.17 HSBC HSBC 49.35 +.63 HAIN HainCels lf 27.14 +.18 HK HalconRs n 4.25 +.20 HAL Hallibrtn 48.30 +.43 HBI Hanesbd s s 19.36 +.51 THG HanoverIns120.69 -.07 HOG HarleyD 42.94 +1.47 HLIT Harmonic 4.25 +.05 HRS HarrisCorp 153.48 +.53 HSC Harsco 26.40 +.45 HIG HartfdFn 52.53 +.06 HE HawaiiEl 32.92 -.74 HCSG HlthCSvc 39.02 +2.02 HTA HlthcreTr 25.73 -.04 HTBX HeatBio rs 2.87 +.52 HL HeclaM 3.78 +.05 HMNY HeliMAn h .34 -.05 HLX HelixEn 7.64 +.05 HT Hersha rs 21.27 +.03 HSY Hershey 90.55 +.05 HTZ HertzGl 15.17 +.40 HES Hess 61.57 +.49 HPE HP Ent n 16.02 -.04 HCLP Hi-Crush 12.90 -.10 HPR HighPtRs 6.30 -.01 HTH HilltopH 23.89 +.34 HLT Hilton 84.68 +1.61 HIMX HimaxTch 8.12 -.11 HFC HollyFront 75.85 -3.18 HOLX Hologic 37.97 -.03 HD HomeDp 193.59 +1.65 HMC Honda 32.21 +.26 HON HonwllIntl 151.00 +1.13 HZNP HorizPhm 16.33 -.04 HRL Hormel s 35.66 -.55 HPT HospPT 28.67 -.03 HST HostHotls 22.25 +.31 HOV HovnanE 2.01 +.04 HNP HuanPwr 29.26 +.12 HUBB Hubbe ll 111.27 +1.47 HDSN HudsonTc 2.36 +.11 HUM Humana 295.33 +1.39 HBAN HuntBncsh 15.59 +.31 HII HuntgtnIng 225.18 +2.47 HUN Huntsmn 32.99 +.84 HUYA Huya n 29.26 -.46 IAG IAMGld g 5.92 -.22 IDXX IdexxLab s 219.51 +2.06 ING ING 15.01 +.24IQ IQIYI n 29.00 -.26 DVY iShSelDiv 97.96 -.13 IBB iShNsdBio s110.52+1.36 HDV iShCorHiDv 85.43 +.43 PFF iShUSPfd 37.44 +.04 IDA Idacorp 86.77 -1.30 IDRA IderaPhm 2.12 +.05 ITW ITW 14 7.18 +1.54 IMGN ImunoGn 11.39 -.08 IMMU Imunmd 25.23 +.12 IBCP IndBkMI 26.10 +.20 INFN Infinera 9.02 +.16 IR IngerRd 90.14 +1.73 INGR Ingredion 111.08 -.62 INTC Intel 57.03 +.50 I Intelsat 18.37 +.61 ICPT InterceptP 73.68 +.84 ICE IntcntlExc s 75.98 +2.20 IBM IBM 144.71 +1.01 IGT IntlGmeT n 25.58 +1.00 IP IntPap 58.99 +1.80 IPG Interpublic 22.97 +.14 INTX Intersectns 2.10 -.10 INTU Intuit 209.50 +1.27 ISRG IntSurg s 493.38 +1.01 IVZ Invesco 27.83 +.37 ISBC InvestBncp 13.70 +.21 INVH InvitHm n 21.86 -.19 IONS IonisPhm 46.62 +.48 IOVA IovanceTh 13.95 -1.05 IRDM IridiumCm 15.40 -1.45 J-K-LJPM JPMorgCh 110.36 +2.52 JEC JacobsEng 66.26 -.14 JAG JaggedPk n 11.10 +.23 JAKK JkksPac 2.75 ... LUK JeffrFn 22.80 +.85 JBLU JetBlue 18.77 -.09 JNJ JohnJn 122.79 +1.31 JCI JohnContl n 34.57 +.06 JONE JonesEngy .40 -.08 JNCE JounceTh n 7.29 -.33 JNPR JnprNtwk 27.43 +.12 KAR KAR Auct 54.97 +.49 KKR KKR 22.66 +.21 KLAC KLA Tnc 117.43 -.70 KSU KC Southn 107.46 +1.71 K Kellogg 62.91 -.36 KERX KeryxBio 5.21 -.04 KEY Keycorp 20.43 +.54 KEYS Keysight 61.92 +.56 KMB KimbClk 100.75 -.06 KIM Kimco 16.21 +.25 KMI KindMorg 16.72 -.12 KGC Kinross g 3.58 +.01 KNX KnSwftT rs 39.29 +.27 KSS Kohls 76.25 +1.31 KOS KosmosEn 7.85 +.03 KHC KraftHnz n 57.92 ... KTOS KratosDef 11.50 +.17 KR Kroger s 24.68 -.23 KLIC Kulicke 24.05 +.43 LB L Brands 37.09 -.10 LLL L-3 Tch 200.98 +.53 LKQ LKQ Corp 32.66 +.17 LTC LTC Prp 41.49 +.04 LRCX LamResrc h199.61 -2.23 LW LambWst n 64.66 -1.07 LSTR Landstar 112.40 +.60 LPI LaredoPet 8.20 +.11 LVS LVSands 78.90 +.20 LHO LaSalleH 35.34 -.30 LEG LeggPlat 42.77 +.41 LC LendingClb 3.53 +.01 LEN LennarA 52.29 +.29 USA LbtyASE 6.51 +.04 LBTYK LibtyGlobC 28.09 +.83 LPT LibtProp 44.71 +.17 LLNW LimelghtN 5.11 -.04 LECO LincElec 92.13 +.61 LNC LincNat 68.44 +.97 LMT LockhdM 319.91 -.11 LPX LaPac 29.97 -.35 LOW Lowes 98.49 +. 99 LULU lululemn gs124.19 +.14 LYB LyonBas A 118.04 +2.60 M-N-0MTB M&T Bk 178.46 +4.12 MBI MBIA 8.98 +.36 MDC MDC 32.04 +.26 MDU MDU Res 27.28 -.38 MEIP MEI Phrm 4.80 +.65 MFA MFA Fncl 7.79 -.02 MTG MGIC Inv 11.05 +.37 MGM MGM Rsts 31.55 +.69 MVC MVC Cap 10.07 +.03 MIC Macquarie 39.95 +.57 M Macys 40.10 +.05 MGA Magna g s 66.28 +.82 MNK Mallinckdt 18.12 +1.07 MTW Manitowc rs27.45+3.69 MNKD MannKd rs 2.00 +.06 MFC Manulife g 19.05 +.09 MRO MarathnO 20.70 +.12 MPC MarathPt s 78.76 -1.57 MRNS MarinusPh 7.69 +.95 MAR MAR 141.57 +3.35 MMC MarshM 81.57 +.46 MMLP MartinMid 14.85 -.25 MRVL MarvellTch 22.11 +.08 MAS Masco 38.38 -.25 MA MasterCrd 203.21 +3.85 MTDR MatadorRs 25.91 -.02 MTCH Match n 42.59 -.19 MAT Mattel 16.04 +.48 MXIM MaximIntg 61.39 +.03 MNI McClatch rs 9.81 -.55 MKC McCorm 101.20 +.36 MCD McDnlds 162.38 +2.90 MCK McKesson 145.64 +1.87 MUX McEwenM 2.17 +.03 MPW MedProp 13. 66 +.06 MCC MedleyCap 3.46 +.02 MDT Medtrnic 87.24 +.58 MRK Merck 61.93 +.54 MCY MercGn 47.90 +.20 MDP Meredith 48.60 +.75 MTOR Meritor 21.90 +.53 MET MetLife 47.15 +.75 KORS MKors 63.45 -.08 MIK Michaels 19.40 +.01 MCHP Microchp 103.31 +1.17 MU MicronT 59.42 +.01 MSFT Microsoft 102.49 +.30 MVIS Microvisn 1.44 +.01 MIDD Middleby 100.92 +1.60 MSEX MdsxWatr 42.40 -1.71 HIE MHowHiInc 11.92 +.02 MUFG MitsuUFJ 6.18 ... TAP MolsCoorB 61.79 +.69 MDLZ Mondelez 39.49 +.23 MDB MngDB A n 51.26 +2.02 MON Monsanto 127.95 +.02 MNST MonstrBv s 53.20 +1.84 MOG/AMoog A 83.56 +.35 MS MorgStan 51.91 +1.13 MOS Mosaic 29.08 +1.24 MSI MotrlaSolu 113.58 +1.24 MUR MurphO 32.98 +.70 MYL Mylan NV 40.48 +.50 NCS NCI BldSy 21.45 +2.05 NCR NCR Corp 31.49 +.63 NRG NRG Egy 33.94 +.29 NYLD NRG Yld C 17.10 -.15 NXPI NXP Semi 114.52 -1.84 NBR Nabors 7.25 .05 NFG NatFuGas 51.62 -.84 NGG NatGrid 55.59 +.40 NHI NtHlthInv 74.08 +.29 NOV NOilVarco 42.25 +.20 NPK NatPresto 114.80 +2.40 NAVI Navient 14.90 +.11 NKTR NektarTh 59.98 +4.02 NEOG Neogen s 77.49 -.10 NVCN Neovasc g .03 -.00 NTAP NetApp 74.91 +2.06 NFLX Netflix s 367.45 +1.65 NLST Netlist h .23 +.01 NGD NwGold g 2.19 -.04 NJR NJ Rscs s 41.00 -1.25 NEWM NewMedia 17.72 +.42 EDU NewOriEd 104.41 +1.88 NRZ NewResid 1 8.08 +.19 NYCB NY CmtyB 11.89 +.17 NYMT NYMtgTr 6.15 -.01 NYT NY Times 23.40 -.05 NWL NewellRub 24.10 +.52 NFX NewfldExp 28.30 +.14 NEM NewmtM 38.66 +.25 NEE NextEraEn 156.13 -3.17 NI NiSource s 23.54 -.71 NLSN Nielsen plc 30.76 +.76 NKE NikeB s 74.75 +.70 NE NobleCorp 5.79 +.08NBL NobleEngy 34.45 -.01 NOK NokiaCp 5.89 -.01 NAT NordicAm 2.39 -.08 JWN Nordstrm 51.84 +.10 NSC NorflkSo 152.06 +1.13 NAK NDynMn g .62 -.03 NOG NthnO&G 2.50 +.01 NOC NorthropG 335.22 +6.03 NWBI NwstBcsh 17.76 +.12 NWN NwstNG 58.05 -1.05 NCLH NorwCruis 51.55 +.75 NVS Novartis 75.21 +.31 NVAX Novavax 1.61 +.01 NVO NovoNord 46.85 -.53 NUS NuSkin 82.74 -.35 NUAN NuanceCm 13.99 +.17 NUE Nucor 67.27 +.99 NTNX Nutanix n 56.20 -.82 NTR Nutrien n 52.67 +2.08 NAD NuvDivA 13.20 -.04 NUW Nv AMT-Fr 15.74 -.02 JPC NvPfdInco 9.88 +.02 BXMX NuvEqtP 14.28 -.05 NVD A Nvidia 265.15 +.08 NXTM NxStageMd 27.45 +.05 OGE OGE Engy 33.61 -.71 OCSL OaktrSpL 4.95 -.02 OCSI OaktStInco 8.32 -.05 OAS OasisPet 12.52 +.05 OXY OcciPet 86.46 +.95 OCFC OceanFst 30.45 +.40 OCLR Oclaro 9.05 +.07 ODP OfficeDpt 2.77 -.03 OKTA Okta n 54.14 -.44 ONB OldNBcp 18.75 +.30 ORI OldRepub 21.24 +.16 OLN Olin 33.16 +.75 OLLI Ollies n 74.80 -.50 OHI OmegaHlt 30.39 +.09 ON OnSmcnd 26.16 -.06 ONTX Onconva rs 50 +.08 OKE ONEOK 67.66 -.91 OPK OpkoHlth 4.07 -.06 ORCL Oracle 47.75 +.62 ORBK Orbotch 65.44 +.04 ONVO Organovo 1.40 -.01 SEED OriginAg .86 +.12 OFIX Orthofix 56.43 +.75 OSK OshkoshCp 75.59 +1.51 OTTR OtterTail 45.20 -.50 OUT OutfrontM 20.03 +.03 OMI OwensMin 16.16 +.07 OI OwensIll 18.05 -.33 P-Q-RPBF PBF Engy 48.57 -1.86 PDLI PDL Bio 2.67 +.04 PCG PG&E Cp 41.15 -.83 PGTI PGT Inc 20.95 +.15 PNC PNC 147.64 +2.25 PNM PNM Res 35.80 -1.75 PKX POSCO 84.83 +1.15 PPG PPG s 103.93 +1.43 PPL PPL Corp 25.67 -1.21 PCAR Paccar 65.49 +1.08 PAGS Pagsegur n 33.26 +.42 PTN PalatinTch 1.12 -.05 PANW PaloAltNet 202.98 -.88 P Pandora 7.81 +.26 PGRE ParamtGp 15.33 ... PK ParkHot n 31.94 -.07 PKD ParkDrl .39 -.01 PH Parker Han 174.18 +1.11 PE ParsleyEn 27.13 +.02 PTEN PattUTI 19.12 -.02 PAYX Paychex 68.07 +.97 PYPL PayPal n 85.21 +.16 BTU PeabodyE n46.80 +.14 PBA Pembina g 34.37 -.07 PGH PengthE g .73 ... PENN PnnNtGm 33.81 +.72 PNNT PennantPk 7.33 +.11 JCP Penney 2.70 +.15 PAG Penske 50.59 +.67 PNR Pentair 44.32 +.49 PBCT PeopUtdF 19.13 +.27 PEP PepsiCo 100.83 +.62 PKI PerkElm 78.31 +1.71 PRGO Perrigo 73.22 -.79 PRSP Perspecta n 22 .67 +.22 PFE Pfizer 36.38 -.06 PM PhilipMor 76.85 -.66 PHG PhilipsNV 42.88 +.67 PSX Phillips66 116.65 -2.18 DOC PhysRltTr 14.81 -.05 PIR Pier 1 2.71 +.16 PFN PimIncStr2 10.74 -.01 PNW PinWst 74.15 -1.55 PXD PioNtrl 190.98 -.18 PBI PitnyBw 9.31 +.01 PVTL PivotSft n 20.32 +1.88 PAA PlainsAAP 24.34 +.37 PAGP PlainsGP rs 24.62 +.11 PLNT PlanetFit n 43.90 +1.76 PAH PlatfmSpc 12.27 +.16 PLUG PlugPowr h 1.86 +.04 PSTI Pl uristemT 1.44 +.02 PII Polaris 125.55 +3.96 POL PolyOne 44.14 +.84 PTLA PortolaPh 44.58 +2.11 PX Praxair 162.27 +3.59 PRPO Precipio n .47 +.02 PFG PrinFncl 56.91 +.95 PRA ProAssur 38.45 -.05 PLD ProLogis 65.94 -.10 PUMP ProPetr n 14.92 +.05 PG ProctGam 74.35 +.38 PGNX PrognicsPh 8.84 +.27 PGR ProgsvCp 62.59 -.40 PSEC ProspctCap 6.85 +.03 PRU Prudentl 99.65 +1.09 PEG PSEG 51.02 -.95 PSA PubStrg 213.60 +.72 PHM Pult eGrp 31.15 +.52 PSTG PureStrg n 23.62 +.39 PMM PMMI 7.04 +.01 QEP QEP Res 11.38 +.10 QRVO Qorvo 80.09 -1.63 QCOM Qualcom 59.84 +.86 QD Qudian n 9.64 +.14 DGX QstDiag 107.99 +1.27 QRTEAQuratRet A 21.21 +.26 RES RPC 15.22 -.33 RSPP RSP Perm 40.35 +.18 RDN RadianGrp 16.65 +.66 RL RLauren 139.60 +.04 RRC RangeRs 15.78 -.05 RAVN RavenInds 39.85 -.15 RJF RJamesFn 100.57 +2.07 RYN Rayonier 39.35 -.08 RTN Raytheon 212.92 -.35 O RltyInco 53.27 +.27 RWT RedwdTr 16.46 +.03 REGN Regenrn 315.13 +3.28 RGNX RegnxBio n57.40 +2.85 RF RegionsFn 19.25 +.62 RS RelStlAl 96.56 +1.21 RCII RentACt 9.98 -.36 RGEN Replgn 44.14 +.23 QSR RestBrnds 61.13 +1.31 ROIC RetailOpp 18.53 +.31RPAI RetailProp 12.78 +.41 RIGL RigelPh 3.79 +.02 RAD RiteAid 1.68 +.03 ROK RockwlAut 178.00 -.35 COL RockColl 138.22 +.57 ABX BarrickG 12.94 -.02 XYZ BasicEnS .45 ... BA X Baxter s 75.28 +1.02 BTE BaytexE g 4.06 +.06 BZH BeazerHm 15.16 +.18 BDX BectDck 231.61 +3.89 BBBY BedBath 18.89 +.06 BMS Bemis 42.24 -.45 BRK/B BerkH B 193.99 +3.22 BERY BerryPlas 47.23 -.08 BBY BestBuy 71.56 -.20 BSTI Best Inc n 11.98 -.01 BIG BigLots 41.41 +1.83 BCRX Biocryst 6.15 -.04 BIIB Biogen 303.75 +5.11 BPMX BioPhrmX .25 +.01 BKH BlkHillsCp 55.59 -.89 BB BlackBerry 12.54 +.38 BME BlkHlthSci 37.53 ... M UA BlkMuniast 13.26 +.01 BX Blackstone 32.62 +.20 BLNK BlinkCh n 5.38 -1.18 HRB BlockHR 28.83 +.49 BLMN BloominBr 21.90 +.20 APRN BlueAprn n 3.25 -.13BA Boeing 371.56+11.46 BKNG BookingHl 2153.78+12.79BWA BorgWarn 50.77 +.33 SAM BostBeer 259.85 -1.20 BSX BostonSci 30.80 +.08 BOX Box Inc n 26.71 +.17 BYD BoydGm 38.03 +1.04 BDN Brandyw 16.40 +.07 BGG BrigStrat 18.47 -.06 EAT Brinker 46.61 +.93 BMY BrMySq 52.92 +1 .00 BTI BritATob s 49.69 ... BRX BrixmorP 16.61 +.53 AVGO BroadcInc 263.52 +4.26 BKD Brookdale 8.75 +.26 BIP BrkfInfra s 37.83 -.09 BF/B BrownFB s 52.47 -3.40 BC Brunswick 68.76 +1.40 BPL Buckeye 36.94 -.90 CBL CBL Asc 5.56 +.26 CBS CBS B 50.64 +.41 CF CF Inds s 42.56 +1.22 CME CME Grp 173.54 +3.08 CMS CMS Eng 43.30 -.87 CNHI CNH Indl 11.89 +.27 CNX CNX Resc 16.55 +.11 CSX CSX 65.33 +.64 CVRR CVR Rfng 23.60 -.55 CV S CVS Health 65.08 +1.75 CYS CYS Invest 7.22 -.07 COG CabotO&G 23.00 +.43 CZR CaesarsEnt 12.15 +.45 CALM Cal-Maine 48.40 -1.20 CHY CalaCvHi 12.60 +.01 CAMP CalAmp 21.62 -.46 CRC CalifRes rs 37.78 ... CWT CalifWtr 38.90 -.65 CPE CallonPet 10.09 -.35 CLMT CalumetSp 8.25 ... CPT CamdenPT 90.26 +.42 CCJ Cameco g 12.11 +.77 CPB CampSp 33.19 -.14 CWH CampWrl n 21.04 +1.48 CM CIBC g 88.45 +1.22 CNI CdnNR gs 83.13 +.48 CN Q CdnNRs gs 33.57 -.10 CSIQ CdnSolar 12.44 -.65 COF CapOne 96.46 +2.11 CSU CapSenL 11.11 +.07 CMO CapsteadM 9.06 -.03 CPST CpstnTur rs 1.80 +.16 CAH CardnlHlth 53.54 +.73 KMX CarMax 72.62 +1.00 CCL Carnival 61.45 +.86 CRS CarpTech 58.00 -.03 CRZO Carrizo 24.78 +.71 CAT Caterpillar 156.51 +3.50 FUN CedarF 66.57 +1.09 CELG Celgene 78.79 +.82 CLDX CelldexTh .66 +.02 CLRB Cellectar rs 1.02 +.10 CVE CenovusE 10.04 +.1 5 CDEV CntRsDvA 16.41 -.03 CNP CenterPnt 25.21 -.45 CTL CntryLink 17.59 +.16 CERN Cerner 61.31 +.92 CHTR ChartCm n 275.09 +9.14 CHFC ChemFinl 58.59 +.99 CC Chemours n51.47 +1.57 LNG CheniereEn 65.32 -.63 CHK ChesEng 4.37 +.05 CVX Chevron 123.38 +.65 CHS Chicos 8.90 -.01 HTHT ChinaLdg s 49.30 +1.37 ZNH ChinaSoAir 56.26 +3.62 CMG Chipotle 453.82 +.48 CHD ChurchDwt s46.74 -.02 CIEN CienaCorp 24.47 +.36 CI Cigna 174.9 3 +4.10 XEC Cimarex 83.67 -.32 CINF CinnFin 70.39 +.39 CRUS Cirrus 38.15 +.49 CSCO Cisco 44.26 +.59 C Citigroup 68.23 +1.47 CFG CitizFincl 42.38 +.89 CTXS CitrixSy s 109.22 +.45 CLNE CleanEngy 2.95 -.01 CLF ClevCliffs 8.63 +.34 CLX Clorox 121.93 +.53 CLDR Cloudera n 17.18 +.08 KO CocaCola 43.46 +.35 CDE Coeur 7.82 +.08 CTSH CognizTch 78.14 +1.11 RQI CohStQIR 11.83 +.01 PSF CohStSelPf 26.76 +.06 CL ColgPalm 62.57 + .28 CLNS ColNrthS n 5.86 -.09CMCSAComcast s 32.27 +1.19CMA Comerica 97.43 +1.76 CYH CmtyHlt 3.98 +.03 CTG CmpTask 7.38 -.04 CMTL Comtech 32.39 -.71 CAG ConAgra 37.05 -.32 CXO ConchoRes127.12 +.74 CNDT Conduent n 20.45 +.57 CTWS ConnWtrSv 65.83 +1.17 COP ConocoPhil 67.88 +.32 CNSL ConsolCom 11.61 +.03 ED ConEd 72.39 -1.62 STZ ConstellA 224.36 -.91 CLR ContlRescs 63.77 -.44 CTB CooperTire 26.95 +.60 CPRT Copart s 57.15 -.14 CRMD CorMedix .29 +.04 CSOD CorOnDem 51.85 +.17 GLW Corning 28.91 +.34 OFC CorpOffP 27.59 +.01 COST Costco 197.66 -.18 COTY Coty 13.23 +.03 A-B-CABM ABM 29.00 +.29 ADT ADT Inc n 7.96 ... AES AES Corp 12.51 -.42 AFL AFLAC s 45.70 +.25 AGNC AGNC Inv 18.83 -.05 AKS AK Steel 4.65 +.02 T AT&T Inc 33.38 +.70 AVHI AV Homes 16.50 -.15 EQH AXA EqH n 21.38 -.10 ABT AbbottLab 63.54 +.51 ABBV AbbVie 99.98 +.74 ANF AberFitc 25.32 +.59 AXAS Abraxas 2.48 -.02 ACHC AcadiaHlt 39.62 +.32 AXDX AccelrDiag 20.85 +.50 ACN Accenture 162.71 +2.79 ARAY Accuray 4.40 -.03 ATVI ActivsBliz 74.79 +2.02 ADNT Adient n 56.04 +1.38 ADBE AdobeSy 253.95 +1.25 AEIS AdvEnId 69.18 +.90 AMD AMD 15.67 +.82 ACM Aecom 34.12 +.21 ANW AegeanMP 1.19 +.49 AEG Aegon 6.29 +.02 AVAV AeroViron 60.31 -.04 AET Aetna 179.01 +3.36 GNMX AeviGeno 1.49 -.03 A Agilent 65.19 +1.67 AYR Aircastle 21.52 +.05 AKAM AkamaiT 78.01 -.98 AKER AkersBios .46 -.03 AGI AlamosGld 5.80 +.21 ALK AlaskaAir 62.01 +.77 ALSK AlaskCom 1.66 -.03 ALB Albemarle 95.67 +1.02 AA Alcoa Cp 50.13 +.68 ALXN Alexion lf 120.61 +1.33 BABA Alibaba 208.30 -.07 ATI AllegTch 29.52 +.76 ALGT AllegiantT 150.10 -.85 AGN Allergan 155.38 +3.17 ALE Allete 73.01 -2.01 ARLP AllnceRes 20.30 -.15 AB AlliBern 29.20 +.50 LNT AlliantEg s 39.13 -.62 ALSN AllisonTrn 42.53 +.40 ALL Allstate 93.01 -.69 ALLY AllyFincl 26.51 +.44 ALNY AlnylamP 101.66 +.64 GOOG Alphabet C1136.88-2.78GOOGLAlphabet A 1146.95 -4.07AOD AlpTotDiv 8.97 ... AABA Altaba 80.28 -.07 AYX Alteryx n 38.77 +2.52 ATUS Altice n 20.10 +.77 ALT Altimm rs .69 +.10 MO Altria 56.31 -.02 AMZN Amazon 1695.75 -.60 AMBA Ambarella 43.00 -6.39 AEE Ameren 56.57 -.84 AMRH AmeriHld n 1.43 -.12 ATAX AFMulti 6.35 -.03 AMX AMovilL 15.32 +.06 AAL AmAirlines 44.19 +.01 AXL AmAxle 16.44 +.42 AEO AEagleOut 24.17 +.17 AEP AEP 63.81 -1.48 AXP AmEx p 100.97 +1.66 AMH AHm4Rent 20.90 +.10 AIG AmIntlGrp 53.94 +.10 AWR AmStsWtr 54.89 -.78 AWK AmWtrWks 79.22 -1.25 APU Amerigas 42.30 -.84 AMP Ameriprise 142.00 +2.34 ABC AmeriBrgn 87.15 +2.36 AME Ametek 75.96 +.35 AMGN Amgen 183.55 +1.82 APH Amphenol 90.44 +.49 APC Anadarko 69.45 +.22 ADI AnalogDev 102.10 +1.46 ANDV Andeavor 144.50 -2.30 AU AnglogldA 8.64 -.13 BUD ABInBev 94.87 -.27 NLY Annaly 10.42 -.01 ATRS Antar esP 2.77 +.08 AR AnteroRes 19.16 +.29 ANTM Anthem 227.86 -.01 ANH Anworth 5.02 -.03 APA Apache 39.58 +.33 AINV ApolloInv 5.77 +.03 AAPL Apple Inc 193.98 +.67 AMAT ApldMatl 52.53 -.38 AAOI ApldOptoel 44.86 -2.18 WTR AquaAm 33.70 -.30 ARQL ArQule 5.78 +.58 ARCB ArcBest 47.50 +.50 MT ArcelorM rs 35.07 +1.54 ADM ArchDan 44.79 +.56 AROC Archrock 11.75 +.05 ARNC Arconic 17.93 +.21 ARCC AresCap 16.99 +.06 ARES AresMgmt 21.60 -.25 ANET AristaNetw 278.26 +3.51 ARRY ArrayBio 17.85 +.50 ARW ArrowEl 77.37 +.63 ASNA AscenaRtl 3.91 -.04 ASH Ashland 80.00 ... AZN AstraZen s 36.61 +.14 HOME AtHomGr n 35.74 -.29 TEAM Atlassian n 67.82 +1.15 ATO ATMOS 85.80 -1.59 ADSK Autodesk 137.93 +1.13 ADP AutoData 136.10 +2.03 AVYA AvayaHl n 21.35 -1.69 AVY AveryD 106.51 -.65 CAR AvisBudg 38.20 +.37 AVA Avista 52.50 -.14 AVP Avon 1.61 -.04 AXON Axovant n 4.55 +2.80 AYTU AytuBioSc n .31 -.02 AZUL Azul n 19.19 -.87 BGS B&G Foods 28.05 -.05 BTG B2gold g 2.72 ... BBT BB&T Cp 54.39 +1.07 BCE BCE g 42.01 -.06 BGCP BGC Ptrs 11.20 +.11 BBL BHPBil plc 47.86 +1.37 BP BP PLC 46.28 -.01 BPT BP Pru 27.65 -.25 BW B&W Ent n 2.55 +.02 BIDU Baidu 263.94 +3.96 BHGE BakHuGE n 34.64 +1.03 BCPC Balchem 99.54 +.86 BLL BallCorp s 36.73 +.08 BLDP BallardPw 2.95 -.02 BAC BkofAm 30.04 +.92 BMO BkMont g 78.23 +.54 BK BkNYMel 56.57 +.98 BNS BkNova g 59.02 +.17 BKS BarnesNob 6.15 +.10Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJFMAM 2,640 2,720 2,800 S&P 500Close: 2,772.35 Change: 23.55 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,689.24 Change: 51.38 (0.7%) 10 DAYSAdvanced 1838 Declined 1001 New Highs 188 New Lows 49 Vol. (in mil.) 3,620 Pvs. Volume 3,452 2,140 1,997 1706 1118 307 23 NYSE NASDDOW 25146.46 24854.14 25146.39 +346.41 +1.40% s s s +1.73% DOW Trans. 10838.98 10700.31 10838.98 +69.01 +0.64% t s s +2.14% DOW Util. 676.04 659.23 660.54 -13.92 -2.06% t t t -8.69% NYSE Comp. 12778.52 12681.61 12778.23 +119.53 +0.94% s s s -0.24% NASDAQ 7691.65 7622.31 768 9.24 +51.38 +0.67% s s s +11.38% S&P 500 2772.39 2748.46 2772.35 +23.55 +0.86% s s s +3.69% S&P 400 1989.73 1972.85 1989.56 +15.22 +0.77% s s s +4.68% Russell 2000 1676.18 1664.45 1675.95 +11.32 +0.68% s s s +9.15% Toronto TSX 16183.93 16072.42 16183.93 +61.68 +0.38% s s s -0.16%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 2.97 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.93 1.93 ... .96 6-month T-bill 2.12 2.10 +0.02 1.06 52-wk T-bill 2.29 2.27 +0.02 1.16 2-year T-note 2.52 2.50 +0.02 1.30 5-year T-note 2.81 2.76 +0.05 1.72 7-year T-note 2.92 2.87 +0.05 1.96 10-year T-note 2.97 2.93 +0.04 2.15 30-year T-bond 3.12 3.08 +0.04 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.53 Barclays USAggregate 3.31 3.32 -0.01 2.47 Barclays US Corp 3.97 3.98 -0.01 3.15 Barclays US High Yield 6.38 6.39 -0.01 5.42 Moodys AAA Corp Idx 3.95 3.96 -0.01 3.72 10-Yr. TIPS .82 0.80 +0.02 .38Commodities U.S. crude oil prices fell more than 1 percent, and natural gas prices rose slightly. Gold prices were mostly unchanged and silver rose nearly 1 percent.Crude Oil (bbl) 64.73 65.52 -1.21 +7.1 Ethanol (gal) 1.43 1.43 -1.95 +7.9 Heating Oil (gal) 2.13 2.14 -0.70 +2.5 Natural Gas (mm btu) 2.90 2.89 +0.21 -1.9 Unleaded Gas (gal) 2.07 2.11 -1.72 +15.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1297.10 1297.50 -0.03 -0.7 Silver (oz) 16.64 16.49 +0.92 -2.5 Platinum (oz) 907.60 901.30 +0.70 -2.9 Copper (lb) 3.25 3.19 +1.99 -0.8 Palladium (oz) 1027. 10 998.70 +2.84 -4.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.08 1.07 +1.03 -12.0 Coffee (lb) 1.21 1.22 -0.99 -4.5 Corn (bu) 3.78 3.84 -1.43 +7.8 Cotton (lb) 0.91 0.90 +1.24 +15.7 Lumber (1,000 bd ft) 592.70 588.80 +0.66 +32.3 Orange Juice (lb) 1.66 1.65 +0.55 +22.0 Soybeans (bu) 9.94 10.01 -0.70 +4.5 Wheat (bu) 5.20 5.10 +1.91 +21.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3409 +.0016 +.12% 1.2895 Canadian Dollar 1.2947 -.0026 -.20% 1.3458 USD per Euro 1.1768 +.0053 +.45% 1.1271 Japanese Yen 110.19 +.43 +.39% 109.54 Mexican Peso 20.3190 -.0476 -.23% 18.2604 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5707 +.0001 +.04% 3.5425 Norwegian Krone 8.0826 +.0004 +.32% 8.4594 South African Rand 12.7226 +.0002 +.25% 12.8368 Swedish Krona 8.7306 +.0002 +.17% 8.6700 Swiss Franc .9860 -.0015 -.15% .9627 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3048 -.0085 -.65% 1.3317 Chinese Yuan 6.3855 -.0225 -.35% 6.7967 Hong Kong Dollar 7.8478 +.0007 +.01% 7.7944 Indian Rupee 66.800 -.292 -.44% 64.427 Singapore Dollar 1.3329 -.0020 -.15% 1.3793 South Korean Won 1066.78 -4.17 -.39% 1119.45 Taiwan Dollar 29.70 -.09 -.30% 30.08 ASIA/PACIFICForeign Exchange The dollar fell against the British pound and euro but rose against the Japanese yen. The dollar fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO ROG Rogers 119.21 +.29 ROKU Roku n 39.45 -.81 ROP Roper 283.76 +1.66 ROST RossStrs s 84.50 +.61 RY RoyalBk g 76.61 +.11 RCL RylCarb 104.38 +2.23 RDS/B RoyDShllB 72.08 +.29 RDS/A RoyDShllA 69.13 +.33 R Ryder 66.75 +.49 S-T-USTBA S&T Bcp 46.15 +.42 SCG SCANA 35.53 -1.18 SLG SLGreen 99.06 +.73 SLM SLM Cp 11.94 +.23 SM SM Energy 22.29 +.32 SRCI SRC Eng 11.77 -.07 SBR SabnR 47.20 -.95 SABR SabreCorp 25.48 +.83 SAIA Saia Inc 80.05 -.15 JOE StJoe 17.90 ... CRM Salesforce 135.55 +1.43 SBH SallyBty 15.21 +.09 SJT SJuanB 6.39 -.14 SN SanchezEn 3.81 +.02 SNY Sanofi 38.66 +.21 SC SantCUSA 18.78 +.24 SLB Schlmbrg 68.89 +.43 SCHW Schwab 57.9 5 +1.65 STNG ScorpioTk 3.04 -.11 SCYX Scynexis 1.79 +.03 SDRL SeadrillLtd .49 +.03 STX SeagateT 58.67 -.51 SHLD SearsHldgs 2.19 -.09 SSW Seaspan 8.73 -.23 SEAS SeaWorld 20.27 +1.36 SRE SempraEn 100.71 -2.10 SNES SenesTc n 2.05 +.20 SNH SenHous 17.53 +.04 SESN SesenBio 2.60 -.20 SHW Sherwin 395.57 +5.14 SFL ShipFin 15.45 -.05 SIG SignetJwlrs52.27 +8.12 SPG SimonProp165.27 +2.34 SIRI SiriusXM 7.15 +.09 SIX SixFlags 69.74 +2.30 SKX Skechers s 28.57 -.98 SWKS SkywksSol 100.31 +.80 SMBK SmartFn rs 24.30 -.38 SJM Smucker 106.52 +.42 SNAP SnapInc A n13.13 +.20 SNA SnapOn 155.42 +2.19 SODA SodaStrm 91.44 +.34 SOGO Sogou n 11.33 +.14 SLRC SolarCap 21.51 -.08 SEDG SolarEdg n 53.50 +.25 SON SonocoP 52.87 +.12 SNE SonyCp 50.18 +.87 SOR SourcC 40.43 +.27 SJI SoJerInd s 30.86 -.98 SO SouthnCo 42.89 -.88 LUV SwstAirl 50.75 -.15 SWN Swstn Engy 4.70 +.02 SPPI SpectPh 20.20 +.90 SMTA SpirMTA n 8.99 -.26 SRC SpiritRltC 7.82 +.14 SPOT Spotify n 165.64 +.68 S Sprint 5.23 +.01 SFM Sprouts 21.40 -.13 SQ Square n 62.72 +1.15 SWK StanBlkDk 142.70 +.92 SGU StarGas 9.50 +.03 SBUX Starbucks s 57.17 +1.49 STT StateStr 99.49 +1.68 STLD StlDynam 50.76 +.63 SMRT SteinMart s 2.95 -.03 STL SterlingBc 25.25 +.40 SYK Stryker 179.78 +2.56 SPH SubPpne 23.56 -.07 SUM Sum tMtls n 27.13 -.06 SUI SunCmts 96.44 -.74 SNHY SunHydrl 51.30 +.72 SU Suncor g 39.42 +.26 SPWR SunPower 7.32 -.55 RUN Sunrun n 12.57 -.25 SHO SunstnHtl 17.19 -.09 STI SunTrst 70.36 +1.09 SPN SupEnrgy 10.27 -.18 SGC SupGpCos s23.62 +.41 SYMC Symantec 21.54 +.20 SYF Synchrony 35.58 +.58 SGYP SynrgyPh 1.75 +.05 SNV SynovusFn 56.69 +1.00 SYY Sysco 65.78 -.05 TMUS T-MobileUS 57.60 +.44 TAL TAL Educ s 44.82 +1.12 TCP TC PpLn 25.17 +.41 AMTD TD Ameritr 62.72 +1.80 TEL TE Connect 97.46 +2.05 TJX TJX 94.30 +.27 TAHO TahoeRes 5.31 +.09 TNDM TandmD rs 15.98 +.59 TPR Tapestry 45.74 +.98 TGT Target 77.90 -.60 TGB Taseko 1.25 +.03 TCO Taubmn 56.24 +.38 TECD TechData h 89.43 +.58FTI Technip 31.85 +.57 TECK TeckRes g 29.39 +.63 TGNA Tegna 10.51 +.24 TDOC Teladoc n 54.30 +.50 TEN Tenneco 46.27 +.35 TDC Teradata 42.63 +.98 TER Teradyn 39.6 2 +.16 TEX Terex 41.05 +1.75 TNH TerraNitro 83.96 ...TSLA Tesla Inc 319.50+28.37TXN TexInst 118.11 +.45 TXRH TexRdhse 63.96 +1.06 TGH Textainer 16.50 +.20 TXT Textron 68.86 +.53 TXMD TherapMD 7.19 +.60 TMO ThermoFis 218.27 +3.50 TRI ThomsonR 39.56 +.07 THO Thor Inds 98.44 +2.59 DDD 3D Sys 13.94 -.15 MMM 3M Co 203.86 +2.66 TIF Tiffany 133.91 +.03 TWX TimeWarn 94.92 +1.46 TKR Timken 48.25 +.65 TOL TollBros 39.20 .11 TMK Torchmark 85.52 +.59 TD TorDBk gs 58.20 +.27 TOT Total SA 61.70 +.58 TM Toyota 136.17 +2.71 TSCO TractSupp 76.77 +.94 TRXC TransEntx 3.13 -.15 RIG Transocn 12.93 +.28 TRV Travelers 128.77 -.40 TPH TriPointe 17.92 +.36 TY TriContl 27.42 +.09 TYp TriCntl pf 50.50 ... TNET TriNetGrp 56.64 +.19 TRN Trinity 34.66 +.03 TRIP TripAdvis 56.23 -1.28 TBI TrueBlue 27.40 -.05 TRST TrstNY 9.03 +.08 TUP Tuppwre 43.26 +.4 4 TRQ TurqHillRs 2.84 -.02 HEAR TurtleBc rs 17.80 +1.05 FOXA 21stCFoxA 39.30 +.22 FOX 21stCFoxB 38.85 +.11 XXII 22ndCentry 2.24 +.03 TWTR Twitter 40.10 +.30 TWO TwoHrbI rs 15.78 -.02 TWOU 2U 94.20 +.89 TSN Tyson 68.20 -.91 UBS UBS Grp 15.48 +.20 UDR UDR 37.21 +.16 UGI UGI Corp 48.53 -.68 USFD US FdsHl n 37.55 +.11 UCTT UltraClean 18.76 -.28 UPL UltPetro n 1.81 +.04 UMPQ Umpqua 24.66 +.53 UAA UndrArm s 24.25 +.72 UA UnAr C wi 22.10 +.80 UNF UniFirst 184.30 -2.75 UN UnilevNV 55.66 -.45 UNP UnionPac 142.36 -.08 UNT Unit 21.20 +.14 UAL UtdContl 70.36 +1.04 UPS UPS B 117.02 +.21 URI UtdRentals164.85 +.93 USB US Bancrp 51.77 +.55 X USSteel 37.55 +.69 UTX UtdTech 126.82 +.87 UNH UtdhlthGp 248.65 +4.22 UNIT UnitGrp 22.29 +.03 UVV UnvslCp 64.85 -.40 UNM UnumGrp 38.97 +.34 UEC UraniumEn 1.73 -.06 URBN UrbanOut 46.81 +.39 V-W-X-Y-ZVFC VF Corp 84.13 +.87 VICI VICI Pr n 19.98 -.13 EGY VaalcoE 2.30 +.02 VRX ValeantPh 25.41 +1.82 VLO ValeroE 121.20 -2.13 VLY VlyNBcp 13.24 +.25 VIG VangDivAp104.24 +.72 VBLT VascuBio 3.00 +.85 VVC Vectren 70.39 -.10 VTR Ventas 54.34 -.16 VRA VBradley 13.97 +.90 VSTM Verastem 6.20 +.68 VER Vereit 7.08 +.02 PAY VeriFone 22.82 +.02 VRSN Verisign 137.11 +1.28 VZ VerizonCm 48.41 +.44 VRTX VertxPh 145.97 +.25 VIAB ViacomB 27.69 +.62 VVI ViadCorp 55.20 +.45 VIAV Viavi 9.80 -.04 VKTX VikingTh n 9.08 -.31 V Visa s 136.28 +2.72 VSH VishayInt 21.80 +.25 VST VistraEn n 24.61 +.23 VMW VMware 148.98 +1.46 VOD Vodafone 26.52 +.28 VG Vonage 11.56 -.09 VOYA VoyaFincl 53.25 +.53 VMC VulcanM 130.23 +1.42 WTI W&T Off 6.50 -.08 WDFC WD 40 142.80 +.10 WEC WEC Engy 59.34 -1.48 WMIH WMIH 1.34 -.01 WPC WP Carey 67.18 -.04 WPX WPX Engy 17 .45 -.04 WMT WalMart 84.56 -.06 WBA WalgBoots 63.15 +.26 HCC WarrMet n 30.27 +.27 WPG WashPrGp 7.69 +.18 WRE WREIT 29.19 +.06 WM WsteMInc 83.78 +.29 WAT Waters 201.60 +5.38 W Wayfair 105.21 +4.77 WFT WeathfIntl 3.58 +.03 WBS WebsterFn 67.28 +1.41 WTW WtWatch 87.86 +1.93 WRI WeinRlt 30.14 +.40 WFC WellsFargo 55.58 +1.08 WELL Welltower 57.53 +.12 WEN Wendys Co 16.80 +.10 WIA WAstInfSc 11.32 -.05 WDC WDigital 84.72 1.18 WU WstnUnion 20.95 +.33 WBK WestpacBk 21.32 +.03 WRK WestRck 60.91 +.14 WY Weyerhsr 38.35 +.13 WPM WheatPr g 22.23 +.25 WHR Whrlpl 147.60 -.84 WLL WhitngPet rs52.37 +.23 WRD WildhRs n 26.65 +.21 WMB WmsCos 26.19 -.31 WPZ WillmsPtrs 39.17 -.29 WSM WmsSon 61.64 +1.04 DON WT MCD s 36.05 +.19 WWD Woodward 77.53 +.98 WDAY Workday 128.31 -.40 INT WorldFuel 21.92 +.18 WWE WldW Ent 62.66 +1.16 WP Worldpay 82.74 +1.89 WOR Worthgtn 48.85 +.49 WH WyndHtR n 62.47 -3.96 WYNN Wynn 179.51 +2.63 XL XL Grp 56.18 +.22 XEL XcelEngy 42.35 -.97 XRX Xerox rs 27.68 ... XLNX Xilinx 70.66 +.24 YRCW YRC Wwde 10.78 +.11 AUY Yamana g 2.92 +.03 YNDX Yandex 35.80 +.11 YELP Yelp 41.88 -2.23 YEXT Yext n 17.88 +.62 YORW YorkWater 31.30 -.85 YUM YumBrnds 83.61 +.70 YUMC Yum China 41.22 +.92 ZTO ZTO Exp n 21.33 +.85 ZAGG Zagg 15.75 +.30 ZAYO ZayoGrp 35. 66 +.32 ZEN Zendesk 57.96 +.97 ZBH ZimmerBio 114.18 +1.04 ZION ZionsBcp 57.15 +1.37 ZTS Zoetis 85.47 +.71 ZS Zscaler n 30.65 +.52 ZNGA Zynga 4.41 -.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 25,146.39 +346.41 NASDAQ 7,689.24 +51.38 S&P 500 2,772.35 +23.55 10-YR T-NOTE 2.97% +.04 30-YR T-BOND 3.12% +.04 CRUDE OIL $64.73 -.79 GOLD $1,297.10 -.40 EURO $1.1768 +.0053p p p p p p p p p p q q q q p p STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Thursday, June 7, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: You should be aware that the AREDS2 vitamin supplement has not been shown to have any benet in low-risk age-related macular degeneration patients, and has been associated with lowering the risk of advance in only 25 percent of moderateto high-risk AMD patients. As such, it should not be considered a treatment or preventative. The label on the bottle bears this statement: "This product is not intended to diagnose, treat, cure or prevent any disease." There also are some possible side eects. I have low-risk AMD and am currently taking this supplement with hopes that it might possibly help slow the progression as my AMD advances, since there is nothing else that can be done for it. „ Anon. ANSWER: "AMD" is "agerelated macular degeneration," a disease that causes a loss of central vision necessary for detailed tasks like writing or sewing. It comes when a part of the retina called the "macula," with the highest concentration of rods and cones for ne visual detail, breaks down. For dry AMD, the AREDS vitamins lowered the risk of progression to advanced AMD and risk of vision loss. Among all people in the study, about 31 percent who took placebo progressed to advanced AMD, while 16 percent of those who took the vitamins progressed. Those with low risk were unlikely to progress at all: Only 1.5 percent did, which makes it very dicult to prove that the vitamins are of use. It would take a very large study done for a very long time to do so. I agree with you that there is a potential downside of vitamin treatment, but it is small, and even people with low-risk AMD might reduce their already-low risk of progression by taking the vitamins. DEAR DR. ROACH: Do people over 70 have a harder time swallowing due to food feeling like it is stuck in their throat and cutting o air to breathe? Can one actually pass out, fall backward with their eyes rolling back when this happens? I heard there is a procedure to stretch the throat that helps. „ G.B. ANSWER: Older people can have several types of swallowing problems. Although some are relatively common, what you are describing is not normal and needs evaluation. The word "dysphagia" is used to describe any kind of abnormal sensation related to swallowing, while "odynophagia" means "pain with swallowing." Swallowing problems often are broken down to those that relate to the mouth and pharynx. Although obstruction of the airway is a dangerous, even life-threatening possibility in people with upper dysphagia, the case you describe sounds more like esophageal dysphagia, which would make passing out and being unable to breathe unlikely. A short list of causes of esophageal dysphagia would include problems with the nerves to the esophagus and mechanical obstruction. The major nerve problem is called achalasia, and it is less commonly diagnosed in people over 70. Most people nd problems with both liquids and solids. People whose problems are with solids only are more likely to have a blockage, such as a stricture, ring or web in the esophagus preventing food from going down. While esophageal dilation is one possible treatment, there's a long way to go before deciding what kind of treatment is necessary. Speech and language pathologists are expert at making the diagnosis of many kinds of swallowing diculties. DEAR ABBY: My brother-in-law died a month ago and was cremated by the local aliate of a prominent funeral home. To make it easier for my sister, I accompanied her to the mortuary to pick up her husband's remains. I walked in alone, and as I returned to the car with his urn, a young funeral home employee in a black suit and scued shoes followed me. Through the window of the car, he presented my sister an articial red rose and said, "We're sorry for your loss." My sister and I were appalled by the insincerity of this gesture, and I called and told the funeral home director that the sentiments were as phony as the rose. He said, "I thought it was a great idea," and couldn't understand our reaction. Were we wrong? „ Resenting Phony Sentiments DEAR RESENTING: Yes, you were. When people are grieving, emotions are sometimes raw, so I'm not going to scold you. However, your response to the young man was ungracious. All that needed to be said was, "No, thank you." DEAR ABBY: I need your advice. I'm in love with a wonderful man. He says he likes and respects me but does not love me. I desperately want his love, but have agreed to be friends with benets in the hope that in the future he may come to love me. Should I continue with this, and is there a future for me? „ Hopeful In Telangana, India DEAR HOPEFUL: For many people, liking and respecting someone would make the person a candidate for marriage. The bad news is, the man you care so much about is not one of them. The good news is, there are many eligible, emotionally available men who might value what you have to oer. Time is precious. If you want your future to be a happy one, be glad your friend with benets has been honest with you, cut your losses and look elsewhere for love. Dear Readers: When you pop into a gas station/convenience store, you might grab a hot dog, a bag of chips, a soda and a candy bar. But now, convenience store merchants are starting to oer fresh fruits and vegetables, hard-boiled eggs, yogurt and granola „ denitely HEALTHIER FARE! Experts in the industry say a large percentage of convenience stores are now oering fresh foods, and customers are happy about it. „ Heloise Dear Heloise: I nd it impossible to open some containers: caps that squeeze open, ip-top containers, etc. Is there a solution? „ Carol S., Huber Heights, Ohio Dexterity issues aect many people. The pharmacy has taken strides to make easy-open bottles for homes with no children; maybe other groups can do so, too! „ HeloiseAREDS supplements used to treat macular degeneration Fake ower gift prompts reaction from new widow Convenience gets healthy?Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Thursday, June 7, 2018 ARIES (March 21-April 19). Anyone can listen closely to the story they enjoy, the information that atters them, the music and people they prefer. But its those who know how to tune in to the messages and tones they dont like who will become smarter. TAURUS (April 20-May 20). For business to run smoothly, communication will be essential. Over-communicate. Whether hearing or telling a story, it will be better to err on the side of repetition. GEMINI (May 21-June 21). As for the conversation youve been putting o, this is the time to have it. Those who need to hear you will be all ears. Your words will eloquently tumble out. CANCER (June 22-July 22). Creation and destruction are part of the same cycle, though they run on dierent timetables. What takes years to build can be destroyed in a blink. So while destruction is necessary to creation, often the smallest amount will do. LEO (July 23-Aug. 22). You may feel that you still have something to prove to yourself, or something you can do to become worthy of your own acceptance. So what would it take for you to become your own best friend and supporter across the board? VIRGO (Aug. 23-Sept. 22). If you feel your peers are providing undue pressure, consider you may be inadvertently giving them reason to believe youre on the brink of agreeing with them. Walk away. LIBRA (Sept. 23-Oct. 23). In the name of smooth business, it wouldnt hurt to spend a few minutes catastrophizingŽ „ that is to say, coming up with a handful of worst-case scenarios and what youd do in each case. With preparation comes condence. SCORPIO (Oct. 24-Nov. 21). Youre perfectly capable of rational thought and communication. However, as you wisely lead with your emotional intelligence, logic gives way to something that, on the surface at least, makes less sense: the poetry of the heart. SAGITTARIUS (Nov. 22-Dec. 21). You cant aord to let the vagaries of communication distract from, diuse or cover up the truth. You can get to the bottom of it with questions, as long as you make people feel that its safe to be honest. CAPRICORN (Dec. 22-Jan. 19). Youll be a teacher today, so you may as well be an excellent one. Excellent teachers communicate clearly to impart information and skills in a structure that best facilitates student comprehension and absorption. AQUARIUS (Jan. 20-Feb. 18). Youve learned this lesson before, but it bears repeating: If you think someone cant fail and you treat him or her accordingly, the relationship is doomed.See the awed humanity and give your love anyway. PISCES (Feb. 19-March 20). It will be particularly dicult to see people for who they are because you cant help but be blinded by the possibilities you notice about what they might be able to do for you. Make your expectations known. TODAYS BIRTHDAY (June 7). The focus will be on habits. Daily practice will lead to an exceptional performance and nancial remuneration. What could be better? Youll achieve a goal, develop your potential and participate fully in your community and wider society. The insights you share in 2019 could alter the course of an entire organization. Leo and Cancer adore you. Your lucky numbers are: 9, 10, 5, 30 and 13. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

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

PAGE 24

Page 8 www.yoursun.com The Sun / Thursday, June 7, 2018 ALMANAC Today is Thursday, June 7 the 158th day of 2018. There are 207 days left in the year. Today in history On June 7, 1776 Richard Henry Lee of Virginia offered a resolution to the Continental Congress stating That these United Colonies are, and of right ought to be, free and independent States.Ž On this date In 1769 frontiersman Daniel Boone first began to explore present-day Kentucky. In 1892 Homer Plessy, a Creole of color,Ž was arrested for refusing to leave a whitesonly car of the East Louisiana Railroad. (Ruling on his case, the U.S. Supreme Court upheld separate but equalŽ racial segregation, a concept it renounced in 1954.) In 1965 the U.S. Supreme Court, in Griswold v. Connecticut, struck down, 7-2, a Connecticut law used to prosecute a Planned Parenthood clinic in New Haven for providing contraceptives to married couples. In 1981 Israeli military planes destroyed a nuclear power plant in Iraq, a facility the Israelis charged could have been used to make nuclear weapons. Todays birthdays Singer Tom Jones is 78. Actor Ronald Pickup is 78. Poet Nikki Giovanni is 75. Actor Ken Osmond is 75. Talk show host Jenny Jones is 72. Singer-songwriter Willie Nile is 70. Actress Anne Twomey is 67. Actor Liam Neeson is 66. Singer-songwriter Johnny Clegg is 65. Author Louise Erdrich is 64. Actor William Forsythe is 63. Vice President Mike Pence is 59. Rock singer-musician Gordon Gano is 55. Rock musician Eric Kretz is 52. Rock musician Dave Navarro is 51. Actress Helen Baxendale is 48. Actor Karl Urban is 46. TV personality Bear Grylls is 44. Rock musician Eric Johnson is 42. Actress Adrienne Frantz is 40. Actor-comedian Bill Hader is 40. Actress Anna Torv is 39. Tennis player Anna Kournikova is 37. Actor Michael Cera is 30. Actress Shelley Buckner is 29. Rapper Iggy Azalea is 28. Rapper Fetty Wap is 27. Bible verse And he saw also a certain poor widow casting in thither two mites. And he said, Of a truth I say unto you, that this poor widow hath cast in more than they all.Ž „ Luke 21:2-3. Giving to God and others is not measured by the amount but by the sacrifice. Are you giving your best to God and others? We all can do that. WARREN, Ohio (AP) „ Police say theyve solved a shooting in Ohio that left a man wounded. The oven did it. The Vindicator in Youngstown reports 44-year-old Robin Garlock received wounds to both shoulders while trying to retrieve a handgun hed hidden inside the broiler unit of his oven. Warren police say Garlock put the gun in the broiler because children were coming over. His girlfriend, unaware of the guns presence, turned on the oven Sunday to bake. Police say she called out to Garlock when she thought she heard a gunshot fired outside. Police say Garlock was struck by bullets or bullet fragments when they exploded inside the gun. No charges have been filed against the oven.ODD NEWS Police: Man shot while retrieving gun from oven With no phone service, Nicolas Italian Kitchen in Englewood turned to social media Wednesday to alert customers of the massive national outage. Comcasts X“nity phone experienced issues at about 8 a.m. Wednesday, knocking out phone service for thousands of companies across the country „ many of which still largely rely on landline access to do business. According to DownDetector.com, Comcast phone service impacted Florida, the Paci“c Northwest and California customers. Nicolas management encouraged customers to send messages on Facebook if they wanted to order because the phones were down. Other local businesses including Hungry Howies pizza, Lemon Bay Funeral Home, and the Rotonda West Association, also had no phone service. Comcast X“nitys Voice residential and business support services acknowledged in a Tweet that there were issues and some customers may still be experiencing an issue with their Voice service.Ž Comcast didnt release an of“cial statement on its website. The Tweet assured customers it knew of the problem and was working on it. Some businesses outside the region used the downed phone service as an impromptu reason for a one-day sale if customers mentioned the word outage.Ž Email: eallen@sun-herald.com Xfinity outage impacts thousands By ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR WASHINGTON „ Record heat returned to the United States with a vengeance in May. May warmed to a record average 65.4 degrees in the Lower 48 states, breaking the high of 64.7 set in 1934, according to federal weather “gures released Wednesday. May was 5.2 degrees above the 20th centurys average for the month. Weather stations in the nation broke or tied nearly 8,600 daily heat records in May, the National Oceanic and Atmospheric Administration reported. It hit 100 in Minneapolis on May 28, the earliest the city has seen triple digits. The warmth was coast-to-coast,Ž said climate scientist Jake Crouch at NOAAs Centers for Environmental Information. What made May seem even warmer was that April was unusually cool for much of the United States, he said. Wisconsin had its coldest April followed by its second warmest May. The United Kingdom, Germany and other places also set May heat records, but overall global “gures for the month are still being tabulated, Crouch said. It was especially warm at night in the U.S during May. The overnight low temperature averaged 52.5 degrees nationwide. That broke the record by 2 degrees which is unheard ofŽ at this time of year, he said. Partly to blame is the overall warming trend from man-made climate change, Crouch said. April was cool because the jet stream brought polar air south, but it shifted out of that pattern in May. Then, a tropical system and subtropical storm Alberto brought warm moisture to the eastern part of the country, while the West was quite dry. That allowed temperatures to heat up. Nature is dealing cards from a very different deck now compared to the 20th century,Ž Pennsylvania State University climate scientist David Titley said in an email. U.S. temperature reports go back to 1895. With the new May record, six of the U.S. monthly record highs have been set since 2006.The heat is back on high: Maysmashes US temperature recordsBy SETH BORENSTEINAP SCIENCE WRITERA new study by a scientist with the National Oceanic and Atmospheric Administration has found that over the past seven decades, tropical cyclones have slowed down near coastlines around the world. The “ndings published in the journal Nature describe a clear link between global warming and the behavior of these severe storms with potentially devastating consequences for the people that live near them. According to overwhelming scienti“c consensus, the climbing average global temperature over the past century has been fueled largely by human activities that have released heat-trapping greenhouse gases like carbon dioxide into the atmosphere. Among its negative effects, that rising heat has been linked to the melting of glaciers, the creeping rise of oceans, the bleaching of corals, the spread of human diseases and the worsening of drought. Scientists have also been trying to understand the link between global warming and the behavior of extreme weather events, such as the hurricanes that pound Atlantic coastlines during the summer and fall. Certainly theres one clear physical link, said Christina Patricola, an atmospheric scientist at Lawrence Berkeley National Laboratory who was not involved in the study. For every 1 degree Celsius rise in temperature, the atmosphere is able to hold 7 percent more moisture. That means that when it “nally does rain, theres a lot more water coming down which could raise the risk of ”ooding. The relationship of global warming to other aspects of such storms, such as frequency and intensity, has been more dif“cult to pin down, said study author James Kossin, a climate scientist with the National Oceanic and Atmospheric Administration in Madison, Wis. Thats partly because its hard to compare older data to the information thats been gathered in recent decades with more sophisticated instruments. And of course, in the pre-satellite era (before the 1960s), a lot of storms that lived and died over the open ocean would have gone unnoticed, which could potentially make them seem less frequent in the past than they really were. But one of the hallmarks of Hurricane Harvey, which ravaged the Texas coastline in 2017, was how it slowly it moved across the Houston region, dumping roughly 50 inches of rain in some areas. A lot of the initial research has been focused largely on numbers of tropical cyclones and then of course on intensity because thats the way that we feel the impacts,Ž Patricola said. But when events like Hurricane Harvey hit, she added, its a reminder that we need to consider the other characteristics of tropical cyclones.Ž Kossin wanted to see if, on average, the traveling speed of such tropical cyclones was slowing down. To “nd out, he used data from the U.S. National Hurricane Center and the Joint Typhoon Warning Center to study the position of such storms centers every six hours. From those, he was able to calculate the moving speed of these coastal storms between 1949 and 2016.Hurricanes are slowing down, which means more time to do damageBy AMINA KHANLOS ANGELES TIMES LOS ANGELES (AP) „ Jerry Maren, the last surviving munchkin from the classic 1939 “lm The Wizard of OzŽ and the one who famously welcomed Dorothy to Munchkin Land, has died at age 99. Maren died May 24 at a San Diego nursing home, his niece, Stacy Michelle Barrington, told The Associated Press on Wednesday. In an entertainment career that spanned more than 70 years, he portrayed The Hamburglar and Mayor McCheese in McDonalds commercials, appeared in scores of “lms and TV shows and made personal appearances as Little Oscar for Oscar Mayer hot dogs. But it was his role as one of the Lollipop Kids in The Wizard of OzŽ that always held a special place in his heart. He would show up regularly at “lm conventions, munchkin gatherings and other events honoring the cast over the years. Ive done so many things in show business but people say, You were in The Wizard of Oz? It takes peoples breath away,Ž he told writer Paul Zollo during a 2011 interview for the publication North Hollywood Patch. But then I realized,Ž he added, Geez, it must have been a hell of a picture, because everyone remembers it everywhere I go.Ž Maren, who stood just 4-feet-3, was one of more than 100 little people recruited to play munchkins in the movie. He stood out from almost all the others, however, as the Lollipop KidŽ who sang and danced his way to front and center before the “lms star, Judy Garland as Dorothy, and then, with a ”ourish, handed her an oversized lollipop. Born Gerald Marenghi in Boston on Jan. 24, 1919, Maren was singing and dancing at a show at a Connecticut hotel in 1938 when MGM talent scouts saw the diminutive teenager actor and invited him to Hollywood to join the munchkin cast. Having dreamed since childhood of a being a Hollywood “lm actor, he jumped at the chance. He would later recall being paid $50 a week for the role, twice what his father was making.Last surviving Wizard of Oz munchkin Jerry Maren dies AP FILE PHOTO In this Sept. 24, 2009 le photo, Jerry Maren attends the Wizard of OzŽ 70th Anniversary Emerald Gala in New York. responders who safely brought this situation to a close,Ž Maj. Gen. Timothy P. Williams, the adjutant general of Virginia, said in a statement. Williams said the Guard has started an internal investigation and will determine appropriate actions once the investigation is complete.Ž Michael Finneran, a spokesman for the NASA Langley Research Center in Hampton, said Yabut worked there in a civilian job in the of“ce of the chief information of“cer from 2014 to 2017. Yabut also previously worked as an unpaid software developer for ZenCash, the cryptocurrency company said in a statement Wednesday. Yabut was a developer in the projects early stages, and he intentionally made public a methodŽ of attacking the system, which was a vulnerabilityŽ that he coded in, according to the statement. The company said an attack caused the loss of funds from ZenCash supporters. The lost funds were restored, the vulnerability was addressed and the FBI Internet Crime Complaint Center was contacted about Yabuts actions, the company said. A spokeswoman for the Richmond division of the FBI did not immediately return a call seeking comment. Yabut seemed to foreshadow the theft and chase in Twitter posts Tuesday. Hours before the vehicle drove off the base, an account con“rmed by the Guard as Yabuts tweeted a Wikipedia entry about the M113 armored personnel carrier, which is similar to the M577 vehicle police chased, and a screenshot of a map around the area where the vehicle eventually stopped. Minutes after police began their pursuit shortly before 8 p.m., Yabut posted a photo and video of himself in what appears to be the stolen vehicle. He wrote a series of odd tweets Tuesday, including: where is this damn water buffaloŽ all i wanna do is get an anime wifeŽ and wow I think I just discovered a large illegal spy operation in the us government.ŽVEHICLEFROM PAGE 1 Unlike a pardon, the commutation will not erase Johnsons conviction, only end her sentence. Scholl said Johnson would be returning to Memphis and was planning to spend time with her family. He earlier praised Trump for a courageous moveŽ and described Johnson as overwhelmed by the news. Trumps decision, his latest inspired by a celebrity champion, comes amid a flurry of recent pardons issued by the president. He says hes considering a long list of other clemency actions for those famous and not, including former Illinois Gov. Rod Blagojevich, who is serving 14 years in prison for corruption, and celebrity homemaker Martha Stewart, who served about five months for insider financial trading. Trump has been working outside the traditional pardon process usually overseen by the Justice Department, and has appeared to favor cases that catch his attention „ either because theyve been championed by friends and celebrities or conservative media. Trump has also been drawn to cases in which he believes prosecutors may have been motivated by politics „ situations that may remind him of his own predicament at the center of special counsel Robert Muellers investigation into Russian election meddling. Trump recently pardoned conservative commentator Dinesh DSouza, who was convicted of a campaign “nance violation. And he granted a posthumous pardon to boxings “rst black heavyweight champion, which had been championed by actor Sylvester Stallone. Some have seen the pardons as sending a message to former campaign aides now ensnared in the Mueller probe or other legal inquiries, including Trumps longtime lawyer and legal “xerŽ Michael Cohen, whose “nances are under federal investigation. In an apparent effort to lobby her husbands case, the wife of former Trump campaign aide George Papadopoulos, who pleaded guilty to lying to the FBI about his Russia contacts, appeared on Fox News to talk about how committed hed been to Trumps campaign. I trust and hope and ask to President Trump to pardon him,Ž Simona Mangiante Papadopoulos told Trumps favorite network.TRUMPFROM PAGE 1

PAGE 25

CONCUSSION PROTOCOLHorse racing playing catch-up on jockey concussion protocol. Page 2 Thursday, June 7, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Football 3 | MLB 4 | Scoreboard 5 | Tennis 6 By THOMAS BASSINGERTampa Bay TimesLate in a game against Detroit last season, Ben Roethlisberger dropped back 7 yards into the end zone and scanned the field. In the middle, JuJu Smith-Schuster blew past cornerback Quandre Diggs. The Lions two safeties, their last line of defense, were watching the Steelers outside receivers. They left the center of the field wide open. As Smith-Schuster neared the 15-yard line, Roethlisbergers pass hurtled toward him, hitting him in stride at the 28. Not a single Lions defender stood between him and the end zone. On that one play, Smith-Schuster gained 72 yards after catching the ball. Bucs receiver Mike Evans gained 115 yards after the catching the ball. It just took him 15 games to do it. For a player who caught 71 passes, accumulated more than 1,000 total yards and is widely regarded as one of the 10 best receivers in the game, thats an awfully scant amount. Was something wrong? To find out, I reviewed each of the 136 passes intended for Evans last season. Heres what I learned.How does Evans compare with other players?Evans was one of the most targeted receivers in the NFL last season, so his total yards after catch (YAC) might not be the best representation of his productivity. Instead, lets look at his YAC per catch. Of the 76 receivers who caught at least 50 passes, Evans (1.62) ranked next to last, just ahead of former Cowboys tight end Jason Witten (1.60). A bunch of running backs topped the list, led by Todd Gurley (12.67) and Jerick McKinnon (9.33). Smith-Schuster (6.95) and Golden Tate (6.95) were the leading nonrunning backs.NFL: BucsWhy Evans lack of YAC isnt a problemTIMESMore than three-quarters of Mike Evans catches last season resulted in a first down for the Bucs. SEE BUCS, 3AP PHOTOFlorida State players celebrate with the trophy after defeating Washington 8-3 in the second game of the best-of-three championship series Tuesday in Oklahoma City. Associated PressOKLAHOMA CITY „ Jessie Warrens career finished just the way she envisioned it. On Monday night, Florida States star third baseman made perhaps the play of her career, a diving catch and throw for a double play that helped preserve a 1-0 win over Washington in Game 1 of the Womens College World Series championship series. On Tuesday night, the senior did the damage with her bat. She had three hits, including a homer, and Florida State beat Washington 8-3 to claim its first national title. Warren, who hit .520 in the World Series, was named most outstanding player. As it all sunk in, tears started to flow. I think thats every seniors dream, is to leave with a W, to end their season on a W,Ž she said. That was one of the goals. I am so proud of this team. This university has done so much for me. This coaching staff has taken me under their belt as their own child. I came into this program as a kid and Im leaving it as a strong woman. I wouldnt have wanted it any other way.ŽCOLLEGE SOFTBALL: Womens College World SeriesFSU tops Washington to win first softball title By GREG BEACHAMAssociated PressLAS VEGAS „ The Washington Capitals will play for a Stanley Cup championship Thursday night for the first time in 43 NHL seasons. Alex Ovechkin is one win away from carving his name into history at the peak of his incredible hockey career. With a 3-1 lead in the Stanley Cup Final and a city thousands of miles away thirsting for its first championship in a generation, the Vegas stakes are awfully high for the Caps in Game 5. Ovi still wants his teammates thinking about the Golden Knights, not that silver trophy. To be honest, I think most of us have never been in this position,Ž said Ovechkin, who could become the first Russian captain to raise the Cup. For me personally, I dont try to think about it too much whats going on and just try focusing on different things. But its hard.ŽNHL: Stanley Cup FinalCapitals eager to end title drought in VegasSEE NHL, 6 SEE FSU, 3 AP PHOTORomanias Simona Halep celebrates her victory over Germanys Angelique Kerber after their quarterfinal match of the French Open Wednesday at the Roland Garros stadium in Paris. By HOWARD FENDRICHAssociated PressPARIS „ Garbine Muguruzas big strokes overwhelmed Maria Sharapova right from the start. Their French Open quarterfinal Wednesday was no contest at all, a 6-2, 6-1 one-way journey. Simona Halep went from out-of-sorts to on-target against Angelique Kerber, scrambling to every ball and staying the course to erase an early deficit. Halep pointed her right index finger at her temple when she eventually completed a 6-7 (2), 6-3, 6-2 comeback to reach the semifinals, too. I never gave up. So I think thats why I won today,Ž Halep said. My head won it.Ž When the top-seeded Halep and No. 3 Muguruza meet Thursday, their contrasting styles will match up with plenty at stake. The winner earns a berth in the final at Roland Garros „ plus the No. 1 ranking that currently belongs to Halep. I have just to stay strong, to try to make her uncomfortable on court,Ž Halep said, and to try to play my game.Ž The women got their matches done before rain arrived at Roland Garros, leaving the mens quarterfinals suspended in progress. That might very well have been a relief to 10-time champion Rafael Nadal, who was not at his best Wednesday and dropped a French Open set for the first time since 2015. Nadal lost the opener 6-4 against 11th-seeded Diego Schwartzman but began to play better after a rain delay of just under an hour. TENNIS: French OpenMuguruza, Halep advance to semisSEE TENNIS, 6 AP PHOTOTampa Bay Rays relief pitcher Diego Castillo (63) delivers against the Washington Nationals during the seventh inning Wednesday in Washington. By HARVEY VALENTINEAssociated PressWASHINGTON „ Washingtons Tanner Roark hasnt had a lot to show for some solid pitching of late. Nationals hitters, including Roark, made sure he was rewarded on Wednesday. Anthony Rendon had four hits and drove in three runs, Roark hit a two-run single and the Nationals routed the Tampa Bay Rays 11-2 for a two-game sweep. After scoring 16 runs in Roarks previous seven starts, the Nationals took a 5-0 lead in the first off Jonny Venters (1-1), who made his first big league start after 244 relief appearances. His run support from us hasnt been great,Ž Rendon said of Roark. It was good to see us back him early in the game and him not really coast but continue to battle and do what he does.Ž Roark (3-6), coming off a loss in relief on Sunday in Atlanta, allowed two runs and six hits in six innings. It just gives you a lot more confidence in your stuff and that you can just go and attack these guys even more and not try to be too fine,Ž Roark said after the Nationals scored five runs in the first inning, two on his two-out single. Michael A. Taylor had three hits and three RBIs. Trea Turner and Juan Soto had two hits each for Washington, which has won 11 of its last 15 games.MLB: Nationals 11, Rays 2 Swept in WashingtonRendon has four hits as Nationals rout RaysSEE RAYS, 2

PAGE 26

By BETH HARRISAssociated PressNEW YORK „ Kentucky Derby and Prea kness winner Justify arrived in New York on Wednesday ahead of this weekends Belmont Stakes, in which the colt will try to sweep the Triple Crown. Justify traveled smoothly to Belmont Park via a flight from Louisville, Kentucky, and a van ride from an airport on Long Island. He was greeted by a throng of media recording every step as he walked into Barn 1, the same place American Pharoah stayed before ending the sports 37-year drought with a Triple Crown sweep in 2015 and becomin g the 12th horse to achieve the feat. Its just a different vibe,Ž said Bob Baffert, who also trained Pharoah. Its like we know it can be done.Ž Justify will face nine rivals on Saturday in the 1 -mile Belmont, the longest and most grueling of the three-race series. He brings a 5-0 career record to the race in which the colt is the morning-line favorite at 4-5 odds. Now he has to just close the deal,Ž Baffert said. Its a lot of pressure, too. Youre in New York. The place is going to be rocking. You want to see superstars.Ž Justify was greeted with squeals from horses already in the barn of trainer John Terranova, who hosts Bafferts outof-town runners. He got their attention somehow. He must give off something,Ž Baffert said. When he got off the van, he was just dragging me around there.Ž Baffert was the victim of a bite on his hand from Justify the other day while walking the horse. Hes a tough horse,Ž the trainer said. For about four seconds, you can love on him, but thats it.ŽBy STEPHEN WHYNOAssociated PressMike Smith knows the fee ling. A headache. Maybe some dizziness. As a younger jockey he got concussions, felt better and went back to riding. Ive had several,Ž Smith said. Its just like you hit your head playing any sport.Ž Smith is currently in the international spotlight as he goes for the Triple Crown on Saturday aboard Justify in the Belmont, but hes far from alone as a jockey who has dealt with concussions. U.S. horse racing remains years, if not decades, behind other pro sports „ not to mention the sport in other countries „ when it comes to concussion evaluation, d iagnosis and return to racing protocol for jockeys. Theres no national concussion program from state to state or racetrack to racetrack. There is also an ongoing debate on how to implement one and who should pay for it. That leaves jockeys like Smith facing different situations along the Triple Crown trail from the Kentucky Derby to the Preakness in Maryland and Belmont in New York. The Jockeys Guild last month voiced concern about the New York Racing Associations lack of a concussion protocol, but the problem isnt limited to one state. Jockeys not as accomplished or famous as Smith are confronted daily with inconsistent care, especially in the area of brain injuries and head trauma. Not every track has an on-site athletic trainer or physician to diagnose concussions. Page 2 SP www.yoursun.com Thursday, June 7, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 6N ............................ 8-4 June 6D ............................ 9-2 June 5N ............................ 6-3 June 5D ............................ 9-6 June 4N ............................ 0-0 June 4D ............................ 1-0 D-Day, N-NightPICK 3June 6N ........................ 2-0-7 June 6D ........................ 7-1-3 June 5N ........................ 1-4-8 June 5D ........................ 7-0-5 June 4N ........................ 2-7-7 June 4D ........................ 9-9-6 D-Day, N-NightPICK 4June 6N ..................... 3-2-0-4 June 6D ..................... 4-1-4-2 June 5N ..................... 6-3-1-8 June 5D ..................... 9-2-6-4 June 4N ..................... 8-7-7-7 June 4D ..................... 1-6-4-1 D-Day, N-NightPICK 5June 6N .................. 6-6-1-7-1 June 6D .................. 9-2-2-4-8 June 5N .................. 2-4-5-9-4 June 5D .................. 2-3-2-3-3 June 4N .................. 6-4-5-8-9 June 4D .................. 9-0-7-7-3 D-Day, N-NightFANTASY 5June 6 ............. 3-19-27-30-31 June 5 ........ 19, 21, 22, 28, 35 June 4 ................. 1-2-4-14-24 € € € PAYOFF for June 5 2 5-digit winners $97,572.03 262 4-digit winners $120.00 8,138 3-digit winners $10.50CASH FOR LIFEJune 4 ............. 4-13-30-33-53 Cash Ball ............................ 3 May 31 ........... 1-28-42-47-55 Cash Ball ............................ 4 € € € PAYOFF FOR June 4 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 4 ............................... 4-5 $500 139 ........................... 3-5 $100LUCKY MONEYJune 5 .............. 22, 24, 25, 35 Lucky Ball ........................... 8 € € € PAYOFF FOR June 5 0 ............ 4-of-4 LB $1 Million 3 .................. 4-of-4 $1,836.50 48 ............. 3-of-4 LB $251.50 609 .................. 3-of-4 $58.00LOTTOJune 6 ...... 19-21-38-43-47-48 June 2 ...... 15-20-21-23-28-52 € € € PAYOFF FOR June 2 0 6-digit winners $4 million 14 5-digit winners $7,182.50 842 ... 4-digit winners $83.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 6 ........... 23-28-41-53-56 Powerball ......................... 14 June 2 ........ 23, 25, 37, 44, 64 Powerball ........................... 7 € € € PAYOFF FOR June 2 0...........5-5 + PB $74 Million 0.......... 5-5 ........... $1 Million 0.......... 4-5 + PB ...... $50,000 21........ 4-5 .................... $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 5 ....... 22, 33, 41, ,48, 52 Mega Ball ........................... 4 € € € PAYOFF FOR June 1 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 18 ........................ 4 of 5 $500 ESTIMATED JACKPOT $110 million M i LB: Stone Crabs 3, Blue Jays 1Bullpen start works for Stone CrabsSPORTS ON TVAP FILE PHOTOJockey Edgar Prado is taken to an ambulance after falling from Admiral Bird at the conclusion of the seventh race at Saratoga Race Course in Saratoga Springs, N.Y. Doctors with experience treating concussions among jockeys consider it a major issue. HORSE RACING: Concussion ProtocolHorse racing behind on concussion protocol AP PHOTOKentucky Derby and Preakness Stakes winner Justify is led off the trailer upon arriving at Belmont Park, Wednesday, in Elmont, N.Y. HORSE RACING: Belmont StakesJustify arrives in New York for Triple Crown bidCOLLEGE TRACK & FIELD 7 p.m. ESPN2 „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Friday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 4, from Chazey-SurAin to Lans-En-Vercors, France DIVING 4 p.m. NBCSN „ FINA World Cup, 10-meter womens synchronized “ nals, at Wuhan, China (same-day tape) GOLF 9 a.m. GOLF „ European PGA Tour, Shot Clock Masters, “ rst round, at Atzenbrugg, Austria (same-day tape) 1 p.m. GOLF „ Web.com Tour, Rust-Oleum Championship, “ rst round, at Mundelein, Ill. 4 p.m. GOLF „ PGA Tour, FedEx St. Jude Classic, “ rst round, at Memphis, Tenn. 4:30 a.m. (Friday) GOLF „ European PGA Tour, Shot Clock Masters, second round, at Atzenbrugg, Austria MLB BASEBALL 12:30 p.m. MLB „ Regional coverage, L.A. Dodgers at Pittsburgh OR Colorado at Cincinnati 7 p.m. FOX SPORTS SUN „ Mariners at Rays ESPN „ Detroit at Boston MIXED MARTIAL ARTS 9 p.m. NBCSN „ Professional Fighters League, at New York NHL HOCKEY 8 p.m. NBC „ NHL Stanley Cup Final, Game 5, Washington at Vegas SOCCER 3 p.m. FS1 „ Men, International friendly, England vs. Costa Rica, at Leeds, England 9 p.m. FS1 „ Women, International friendly, United States vs. China, at Sandy, Utah TENNIS 11 a.m. NBC „ French Open, womens semi“ nals, at Paris (all time zones) NBCSN „ French Open, womens semi“ nals, at Paris (live) TRACK & FIELD 2 p.m. NBCSN „ IAAF Diamond League, at Oslo, Norway WNBA BASKETBALL 10:30 p.m. ESPN2 „ Seattle at Los Angeles Rendon also scored three times on his 28th birthday and raised his average from .250 to .268. Hes the constant. Hes the guy that goes out there every day and helps us win ballgames every day,Ž manager Dave Martinez said. C.J. Cron hit his 13th homer and Brad Miller had three hits for the Rays, who have lost six straight and have scored six runs in their last four. Venters started as the Rays used their unconventional strategy of opening with a reliever for the eighth time in 17 games. He lasted only six batters. Venters, who had given up one run in 14 games prior to Wednesday in his comeback season, became the first pitcher in major league history to start a game after three Tommy John surgeries. The Rays are 3-5 when starting with a reliever. When it works, it feels pretty good,Ž manager Kevin Cash said. But when it doesnt, its pretty gut-wrenching because you sit there and say: Youre asking two guys to do something differently. Were all human in this. You care about emotions, feelings, thoughts and all that.Ž Washington openesd a 10-2 lead with a four-run sixth off Yarbrough, who allowed five runs „ four earned „ in 5 ‡ innings.RAYSFrom Page 1By BRYAN LEVINESports WriterPORT CHARLOTTE „ Call it crazy if you will, but it works some times. The Stone Crabs have implemented the bullpen-first scheme in select games from the Tampa Bay Rays. This new scheme helped them to a 3-1 win over the Dunedin Blue Jays on Wednesday. Its good when it works and tonight it did work,Ž Stone Crabs manager Reinaldo Ruiz said. That was really nice to see. Especially after last night.Ž Making his firstcareer start on Wednesday was reliever Spencer Jones. Jones allowed a leadoff single, but escaped the first inning unscathed thanks to a double play. He followed that up with a perfect second inning. I just attacked it kind of like I was throwing the seventh or eighth inning. ƒ I tried to take the same mentality,Ž Jones said. I didnt change (my pre-outing routine). I only took 15 or 20 warm up pitches like I would in a late-inning relief.Ž Not only did the plan work because of Jones, but normal starting pitcher Blake Bivens had a strong outing as well. By the time Bivens took over in the third inning. the Stone Crabs offense had already given him a 3-0 lead. Bivens retired the first eight batters he faced before getting himself into a bases-load jam in the fourth inning. He escaped the threat without allowing a run. I think hes only had one bad outing, but other than that, hes been good this year,Ž Ruiz said. Bivens finished with 5.1 innings pitched, allowing one unearned run on four hits and a pair of walks. He also struck out three batters and lowered his season ERA to 1.35 through his first four starts of the season. Just one night removed from a poor outing on the mound where he allowed four runs over 3.2 innings of work, Brendan McKay swatted his first home run with the Stone Crabs in the first inning. The home runs drove in a pair of runs following Lucius Foxs leadoff walk. (McKay) is starting to swing the bat well,Ž Ruiz said. Hes being more aggressive, and thats been the key. He has some pop.Ž Miles Mastrobuoni also added an RBI groundout in the second inning. That was it for the scoring for the Stone Crabs as they spent the rest of the game protecting their lead.NOTES Following the game, first baseman Nate Lowe and utility man Peter Maris were both promoted to Double-A Montgomery. In 2018 with the Stone Crabs, Lowe is hitting .356 with 10 homers and 44 RBI. For Maris, in just 29 games, hes hitting .320 with 15 extra-base hits and 19 RBI. „Contact Bryan Levine at blevine@sun-herald.com.STONE CRABS 3, BLUE JAYS 1Dunedin AB R H BI BB SO Avg. Palacios CF 4 0 1 0 0 0 .270 Pinto RF 4 0 0 0 0 0 .288 Jones 3B 4 0 2 0 0 0 .251 Clemens DH 4 0 1 0 0 3 .226 Knight 1B 3 1 1 0 1 0 .255 Mineo C 4 0 0 0 0 0 .275 Castillo SS 3 0 1 1 0 0 .275 La Prise 2B 3 0 0 0 0 2 .194 Orozco LF 2 0 0 0 1 0 .260 Charlotte AB R H BI BB SO Avg. Fox SS 5 1 3 3 0 0 .301 McKay DH 4 1 3 1 1 0 .251 Tenerowicz 1B 4 0 0 0 0 0 .290 Sanchez RF 4 0 0 0 0 0 .356 Gray 2B 4 0 1 0 0 0 .332 Padlo 3B 4 0 0 0 0 0 .292 J. Lowe CF 4 1 1 0 0 1 .244 Pinto C 4 1 1 0 0 1 .205 Mastrobuoni LF 3 1 0 0 1 1 .320 Dunedin 000 000 100 … 1 6 0 Charlotte 210 000 00x … 3 3 2 HR: McKay (1). RBI: Castillo (15); McKay 2 (9), Mastrobuoni (16). LOB: Dunedin 6; Charlotte 3. RISP: Dunedin 0-for-3, Charlotte 0-for-5. SF: Castillo. GIDP: Pinto, La Prise. E: J. Lowe (4, “ elding), Gray (5, “ elding). PITCHING Dunedin IP H R ER BB SO HR ERA Diaz (L, 0-2) 6.0 3 3 3 3 5 1 3.63 Ravel 2.0 0 0 0 0 1 0 3.00 Charlotte IP H R ER BB SO HR ERA Jones 2.0 1 0 0 0 1 0 3.51 Bivens (W, 2-0) 5.1 4 1 0 2 3 0 1.35 Koch (S, 4) 1.2 1 0 0 0 1 0 1.64 WP: Diaz, Bivens. Balk: Bivens. Umpires: HP: Sam Burch. 1B: Mark Stewart. Time: 2:11. Att: 881.SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Spencer Jones (10) faces the Dunedin Blue Jays Wednesday at Charlotte Sports Park.

PAGE 27

By ROB MAADDIAssociated PressPHILADELPHIA „ Eagles players and officials made individual decisions to not go to the White House for a scheduled celebration of their Super Bowl title, leaving two players actually planning to make the trip to Washington before the visit was canceled by President Donald Trump, according to players and a person familiar with the arrangements. The person spoke on condition of anonymity Wednesday because of the sensitivity of the issues. All-Pro center Jason Kelce said players filled out forms anonymously indicating whether they wanted to go to the White House, not make the trip or go to Washington and do something else. Its a little bit disappointing as a country right now that were so divided, I think thats the bigger disappointment,Ž said Kelce, who became a folk hero in Philadelphia for an impassioned, profane rally speech he gave after a day of antics during the citys Super Bowl parade. The players did not urge a collective decision on what to do as a team, giving each player his own option of whether to take the trip. Defensive end Chris Long, who skipped the trip last year when he was with the New England Patriots and again decided early to not attend, said he hopes athletes on championship teams in all sports wont have to make the decision when Trumps term is up for re-election in 2020. The players didnt create this division (in the country),Ž Long said. Im extremely proud to be part of this team.Ž Considering how often running backs are targeted behind the line of scrimmage, youd expect them to rack up YAC. The same goes for receivers like SmithSchuster and Tate. Because of their ability to get open quickly, they run the majority of their routes out of the slot and are emergency outlets when their quarterbacks are under pressure. When comparing players, how do we account for their different roles? Thats the question Football Outsiders has attempted to answer with a statistic called YAC+. An explanation from the analytics website: YAC+ is similar to plus-minus; it estimates how much YAC a receiver gained compared to what we would have expected from an average receiver catching passes of similar length in similar downand-distance situations. This is imperfect „ we dont specifically mark what route a player runs, and obviously a go route will have more YAC than a comeback „ but it does a fairly good job of telling you if this receiver gets more or less YAC than other receivers with similar usage patterns.Ž YAC+ usually will give more credit to a receiver who gains YAC on a pass that travels beyond the first-down markers than a receiver who gains YAC on a pass that travels well short of the markers. Top-ranked receivers tend to finish with a YAC+ of about 2.0; bottom-ranked receivers tend to finish with a YAC+ of about -2.0. Evans finished last among qualifying receivers in 2016, with a YAC+ of -1.9. In 2017, his YAC+ declined further, to a career-low -2.0. So what youre seeing on game day is no illusion. The question is whether its something to be concerned about and whether its something specific to Evans.How do the Bucs compare to the rest of the NFL?The Bucs gained 1,658 YAC last season, which ranked 20th. The raw yardage total is misleading, however, given Tampa Bays heavy volume of passes. If we look at YAC per catch, the Bucs 4.39 average was second to last (the Ravens finished with a 4.25 average). Evans weighs down that average, so what happens when we remove his production? Tampa Bays YAC per catch increases to 5.03. Even after that adjustment the Bucs would have ranked 19th. Evans, it seems, isnt the only one struggling to gain YAC. Why cant the Bucs be more like the Patriots? Isnt their offense is fueled by YAC? When we dive deeper into the numbers, we find thats not the case. They gain a lot of YAC because, like the Bucs, they throw a lot of passes. On a per-catch basis, theyre about league average. They actually like to push the ball down the field. Tom Brady attempted deep passes about as often as Jameis Winston, according to Pro Football Focus. Much like the myth that teams must establish the runŽ to win games, YAC are not necessarily an indication of an efficient offense. For example, the Colts ranked seventh in YAC per catch last season and operated one of the least efficient passing offenses. The Eagles ranked 23rd and operated one of the most efficient. The goal should be first downs and touchdowns, not just completions.What can Evans do to improve?Evans isnt the type of receiver who gains a lot of YAC. His track record suggests as much. He gained 2.66 YAC per catch in 2014, 3.32 in 2015 and 1.76 in 2016. Hes not Tyreek Hill. Hes not a burner that gains very much separation. According to the NFLs Next Gen Stats, Evans gained an average of 2.1 yards of separation from the nearest defender, which ranked near the bottom of the NFL. Hill gained 3.5 yards. Evans is big. He is long. He is physical. He is strong. He overpowers. He outmuscles. His job isnt to be fast. His job is to be tall. The environment around Evans isnt exactly favorable for gaining YAC. His production is tied to defensive alignments, the Bucs offensive philosophy and the development of a young quarterback. Winston, who at 23 was the second-youngest quarterback to start the majority of his teams games last season, is an aggressive passer in an aggressive offense. He trusts Evans and wants to give him chances, even if he expects a defender to contest the catch. Sometimes youve got to have that type of attitude because when you are desperate, when you are in need of something … and we are in need of a win … youve got to trust your guys,Ž he said after a late-season loss to the Falcons. Winstons willingness to throw into tight windows explains, at least to some degree, why Evans gained few YAC on go routes, the routes he ran most often. On those plays, he averaged 1.3 YAC, according to Pro Football Focus. Thats not atypical. Many of the leagues elite receivers put up similar numbers. DeAndre Hopkins averaged 2.0, Julio Jones 2.0, Keenan Allen 2.3 and Michael Thomas 2.5. Evans lack of YAC production wasnt just limited to go routes, however. On slants, posts and digs (also called in routes) „ routes designed to get the receiver in space „ Evans gained 42 YAC on 24 catches. What happened? As Football Outsiders YAC+ data suggests, theres more to the shortage than sometimes erratic quarterback or offensive line play. Your eyes were not deceiving you. Evans was leaving some yards on the field, occasionally falling to the ground while making a catch, even when Winstons throws put him in position to run.Should the Bucs use Evans di erently?Winston completed 80 percent of his passes to Evans on slant routes last season but only 25 percent on go routes. So coach Dirk Koetter should switch up his play-calling and get Evans more involved underneath, right? Not so fast. Before we try to turn Winston into Joe Flacco, lets take a deep breath. Think about what the Bucs could gain from more short passes. More catches. A higher completion percentage. Fewer turnovers. A lower interception rate. And, of course, some YAC. Now think about what they could lose. Anyone in favor of them converting fewer first downs? Thats the risk. And considering that Evans catches resulted in a first down more than 77 percent of the time last season, thats probably not a worthwhile trade. Only Rob Gronkowski and Marquise Goodwin posted higher rates. Short throws to shiftier receivers like Adam Humphries, and even DeSean Jackson, might make sense. In Evans case, though, the Bucs would be failing to play to his strengths. Aggressive play doesnt guarantee success, especially if the quarterback is inconsistent, but a steady diet of deeper passes to Evans is the better strategy, even if they dont result in lots of YAC. His touchdowns were down last season, but theyre coming back. The Sun / Thursday, June 7, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1The Seminoles (58-12) won the best-of-three championship series 2-0. They lost their opener before winning six straight to become just the third team to come through the losers bracket and take the title. Florida State pitcher Meghan King settled down after a rough start to complete a recordsetting World Series. She broke the record for lowest ERA (0.20) among pitchers who threw at least 10 innings. She earned four wins and a save in Oklahoma City while allowing just one earned run in 34 ‡ innings. She was on such a run that Florida States ace throughout the season, Kylee Hanson, never had to pitch in the championship series. It was the first national title for an Atlantic Coast Conference team. These kids took a chance on us and the dream to be here,Ž Florida State coach Lonni Alameda said. People contact us because they want to play in the national championship game and thats what we want to teach and coach. To be told that you can only be in other conferences „ now weve come through and you dont. You can go to the ACC and you can play at different schools. It means so much for the growth of the game.Ž Washington (52-10), one of four Pac-12 teams to reach the World Series, was undefeated outside the conference until the two losses to Florida State. I hope that I can impart that on these women, that for what they were able to do throughout our entire journey, they are champions in how they went about it other than us not having the gold trophy,Ž Washington coach Heather Tarr said.FSUFrom Page 1 AP PHOTOPhiladelphia Eagles Carson Wentz (11) warms up during an organized team activity Wednesday in Philadelphia. NFL: Eagles A P source: 2 Eagles planned WH visit; decisions individual Associated PressGAINESVILLE „ Jonah Girands path to the NCAA baseball tournament had more movement than a knuckle ball. The 23-year-old Florida catcher started at nearby Santa Fe College, left after one season, returned home and took a job in retail. He was away from baseball for a year before ending up at another junior college near Orlando. He started playing again, got his associates degree and reached out to Florida coach Kevin OSullivan last spring. His timing was impeccable. The Gators were losing starting catcher Mike Rivera and backup Mark Kolozsvary, and in need of some depth. I just thought he maybe could be a good bullpen catcher,Ž OSullivan recalled. Girand turned out to be a lot more. The junior stepped in for injured captain JJ Schwarz (hand) last week, homered three times in four games and was named the Most Outstanding Player of the Gainesville Regional. He also caught two first-round draft picks, right-handers Brady Singer and Jackson Kowar. Its been crazy, having been out a year to playing in the regionals with the Florida Gators,Ž Girand said. It has been an amazing opportunity.Ž Its not over, either. Girand likely will be behind the plate again this weekend when overall No. 1 seed and defending national champion Florida (4518) hosts Auburn (42-21) in one of eight best-ofthree super regionals. The winner advances to the College World Series in Omaha, Nebraska.Stetson well-armed in “ rst NCAA Super Regional appearanceStetsons recent claim to fame in baseball has been a two-time American League Cy Young winner and 2014 National League Rookie of the Year. But this years team is trying to change that. The Hatters are in the NCAA Tournaments Super Regional for the first time. The national No. 11 seed (48-11) will travel to sixth-seeded North Carolina (41-18) for the best-of-three series, which begins Friday, with a spot in the College World Series on the line. The buzz the past couple weeks around the program has been electric,Ž said coach Steve Trimper, in his second season. This has been a great opportunity to go out there and prove we belong with some of the nations top programs.Ž The smallest school remaining in the field is also the one with the most momentum. Stetson, which has 3,089 students and is located in central Florida, has the nations longest current winning streak at 18 games.COLLEGE BASEBALL: GatorsJonah Girand takes winding path to UFs starting lineup By STEVEN WINEAssociated PressDAVIE„ Miami Dolphins defensive coordinator Matt Burke plans to go diving in Bora Bora on summer vacation, and when he returns hell really start trying to figure out who should play where this season. Burke and the rest of the defensive staff have been experimenting and evaluating during spring non-contact drills. But when asked Wednesday how much he can tell before players don pads, he responded with a slight smile. Nothing,Ž Burke said. Minicamp does offer a chance to assess agility and how well players are absorbing the system, he said. But it will be August before Burke and the Dolphins have a true sense regarding what kind of defense theyll be in 2018. Everything has an asterisk on it until we put pads on,Ž Burke said. Miami hopes and need to be much better on defense than last season, Burkes first as a coordinator under coach Adam Gase. The Dolphins ranked 29th in points allowed at 24.6 per game, and then parted with their best defensive player, five-time Pro Bowl tackle Ndamukong Suh. On the plus side, they added veteran Robert Quinn at defensive end and first-round draft pick Minkah Fitzpatrick at safety. Raekwon McMillan, a 2017 second-round pick, returns to start at middle linebacker after missing his entire rookie season because of a knee injury. And depth appears improved at end, linebacker and safety. We dont have any positions set in stone right now,Ž Burke said. Were rolling a lot of guys at a lot of positions.Ž Fitzpatrick, for example, is splitting his time among the free safety, strong safety and nickel back positions. Hes probably about as advertised,Ž Burke said. Hes really sharp. Hes thirsty for knowledge. Were trying to overload him, and he keeps taking it. We are moving him around at some different spots and trying to get a feel for what his best fit is. He has responded well.ŽNFL: DolphinsOptimism about improved Dolphins defensive unit comes with an asterisk 2 0 1 8 0 6 0 7 s p r t 0 3 p d f 1 0 7 J u n 1 8 0 2 : 3 6 : 0 6

PAGE 28

Page 4 SP www.yoursun.com Thursday, June 7, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4319.694„„7-3W-422-821-11 NewYork3918.6841„7-3W-122-917-9 TampaBay2832.4671484-6L-611-1317-19 Toronto2634.43316103-7L-112-1814-16 Baltimore1941.31723173-7W-210-189-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3228.533„„7-3W-220-1112-17 Detroit2934.460485-5L-220-149-20 Minnesota2631.456485-5L-115-1411-17 KansasCity2140.34411154-6L-310-2111-19 Chicago1939.32812164-6W-110-199-20 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle3822.633„„8-2W-520-1218-10 Houston3725.5972„3-7L-318-1419-11 LosAngeles3428.548535-5W-316-1818-10 Oakland3130.508755-5L-115-1516-15 Texas2637.41313115-5W-112-1914-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Washington3525.583„„7-3W-214-1421-11 Atlanta3626.581„„5-5L-116-1220-14 Philadelphia3226.552214-6W-119-913-17 NewYork2732.458772-8L-612-1915-13 Miami2139.35014132-8W-110-1811-21 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3725.597„„5-5L-318-1119-14 Chicago3324.5791„7-3L-115-1218-12 St.Louis3226.552316-4L-118-1314-13 Pittsburgh3030.500642-8L-317-1413-16 Cincinnati2141.33916143-7L-49-2112-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3229.525„„6-4L-119-1313-16 Colorado3229.525„35-5W-211-1621-13 SanFrancisco3131.500146-4W-119-1112-20 LosAngeles3030.500147-3W-414-1716-13 SanDiego2935.453477-3W-118-2111-14 MAJORLEAGUEBASEBALLNATIONALS11,RAYS2 T AMPABAYABRHBIBBSOAVG. Fieldlf400001.248 Cron1b411100.260 W endless401001.281 Ramosc300010.290 Duffy3b401001.307 B.Miller2b413001.256 Gomezrf401100.191 S mithcf300012.260 V entersp000000--Y arbroughp200001.000 Romop000000--a-Arroyoph100001.294 Castillop000000--A lvaradop000000--T OTALS3327228 W ASHINGTONABRHBIBBSOAVG. T urnerss522001.258 Gracep000000--Harperrf311012.229 S uerop000000--c-Sanchezph-2b100000.150 Rendon3b544300.268 Reynolds1b401012.291 S otolf422110.346 T aylorcf523300.215 Difo2b-ss401001.247 S everinoc300010.207 Roarkp301200.120 J .Millerp000000--b-Goodwinph-rf100001.182 T OTALS381115947 T AMPABAY000110000„272 W ASHINGTON51000401X„11150 a-struckoutforRomointhe7th.b-struck outforJ.Millerinthe7th.c-linedoutfor S uerointhe8th. E„Ramos(2),Gomez(2).LOB„TampaBay 6,Washington7.2B„Duffy(9),B.Miller (10),Rendon2(14),Soto(4),Taylor(15). HR„Cron(13),offRoark.RBIs„Cron(33), Gomez(14),Rendon3(20),Soto(6),Taylor 3 (19),Roark2(3).SB„Turner(17),Taylor (16).DP„Washington1(Reynolds). T AMPABAYIPHRERBBSONPERA V enters,L,1-1.13 552123 5.06 Y arbrough5.110 542399 3.68 Romo.10000145.87 Castillo10 000221 0.00 A lvarado12100022 2.73 W ASHINGTONIPHRERBBSONPERA Roark,W,3-666 221484 3.56 J .Miller10 000212 0.00 Suero10 001121 2.45 Grace11000194.63 Inheritedrunners-scored„Yarbrough2-2, Romo1-1.WP„Suero2.PB„Ramos(4). T „2:50.A„33,106(41,313).ORIOLES1,METS0BALTIMOREABRHBIBBSOAVG. Mancinilf300001.231 Bleierp000000--Peterson3b000000.178 J onescf402000.288 Machadoss200110.323 S choop2b400000.232 T rumborf301000.284 Rickardlf000000.250 Davis1b401002.155 V alencia3b400001.270 Brachp000000--S iscoc200002.206 Bundyp200001.000 b-Alvarezph101000.196 1-Gentrypr-rf010000.221 TOTALS2915117 NEWYORKABRHBIBBSOAVG. Nimmolf401001.267 Cabrera2b401000.286 Confortocf300010.228 Frazier3b401001.230 2-Reyespr000000.141 Brucerf400001.224 Plaweckic401001.205 Gonzalez1b300010.244 Wheelerp201000.286 a-Bautistaph000010.209 Familiap000000--Gsellmanp000000.000 Rosarioss300001.251 TOTALS3105035 BALTIMORE000000010„150 NEWYORK000000000„050 a-walkedforWheelerinthe7th.b-singled forBundyinthe8th. 1-ranforAlvarezinthe8th.2-ranfor Frazierinthe9th.LOB„Baltimore6,New York7.2B„Cabrera(16),Plawecki(3). RBIs„Machado(49).SB„Gentry(8).SF„ Machado.DP„Baltimore1(Bleier,Davis); NewYork1(Frazier,Cabrera,Gonzalez). BALTIMOREIPHRERBBSONPERA Bundy,W,4-773 0035964.04 Bleier,H,8110000142.12 Brach,S,10-1111 0000133.13 NEWYORKIPHRERBBSONPERA Wheeler73 0015934.57 Familia,L,2-312 1100132.48 Gsellman100002163.19 HBP„Wheeler2(Mancini,Sisco),Gsellman (Rickard).T„2:27.A„30,366(41,922).INDIANS3,BREWERS1MILWAUKEEABRHBIBBSOAVG. Caincf402000.282 Yelichlf412002.301 Aguilar1b300011.295 Shaw3b401102.250 Santanarf400003.254 Choidh300003.179 a-H.Perezph-dh100001.243 Villar2b401001.282 Kratzc402001.500 Sogardss301001.122 TOTALS34191115 CLEVELANDABRHBIBBSOAVG. Lindorss410012.296 Brantleylf412100.325 Ramirez3b301110.298 Encarnaciondh300011.244 Alonso1b300111.240 Kipnis2b300012.205 Gomesc401003.235 Chisenhallrf400000.208 Daviscf312010.232 TOTALS3136369 MILWAUKEE001000000„191 CLEVELAND00003000X„360 a-struckoutforChoiinthe9th. E„Villar(6).LOB„Milwaukee7,Cleveland 10.2B„Yelich(9),Ramirez(19),Gomes(8). RBIs„Shaw(38),Brantley(39),Ramirez (43),Alonso(34).SB„Davis3(11). DP„Cleveland2(Alonso,Lindor,Carrasco), (Kipnis,Lindor,Alonso). MILWAUKEEIPHRERBBSONPERA Anderson,L,4-54.14 3334854.57 Jeffress.210022230.59 Williams1.10 0011282.31 Logan.20 000175.62 Barnes110001172.35 CLEVELANDIPHRERBBSONPERA Carrasco,W,7-478111101094.23 Ramirez,H,3.11000154.91 O.Perez,H,1.10000180.00 Allen,S,11-121.10 0003223.76 Inheritedrunners-scored„Jeffress2-2, O.Perez1-0,Allen1-0. T„3:23.A„21,315(35,225).PADRES3,BRAVES1AtlantaABRHBIBBSOAvg. Albies2b401002.261 Swansonss400003.268 Freeman1b411101.338 Markakisrf300011.328 Flowersc300000.265 Culbersonlf401002.262 Camargo3b300011.208 Bourjoscf301001.182 Foltynewiczp100001.091 Biddlep0000001.000 b-Tuckerph100001.259 Minterp000000--Winklerp000000.000 TOTALS30141213 SANDIEGOABRHBIBBSOAVG. Jankowskilf301012.310 Hosmer1b400004.285 Pirela2b412000.275 Renfroerf411001.253 Spangenberg3b412102.196 Galvisss200110.235 Lopezc300010.183 Margotcf201110.212 Strahmp100001.000 Castillop000000--a-Szczurph100000.203 Cimberp000000.000 Yatesp000000--c-Villanuevaph100001.235 Handp000000.000 TOTALS29373411 ATLANTA100000000„140 SANDIEGO02000001X„370 a-poppedoutforCastillointhe4th.bstruckoutforBiddleinthe7th.c-struckout forYatesinthe7th. LOB„Atlanta6,SanDiego7.2B„Albies (19).3B„Spangenberg(2).HR„Freeman (11),offStrahm.RBIs„Freeman(43), Spangenberg(12),Galvis(19),Margot(16). CS„Margot(3).S„Foltynewicz,Galvis. ATLANTAIPHRERBBSONPERA Fltynwcz,L,5-45522381002.31 Biddle10 001012 2.57 Minter10 000312 3.42 Winkler12 110019 1.07 SANDIEGOIPHRERBBSONPERA Strahm2.12110230 3.07 Cstllo,W,1-01.21 000225 0.00 Cimber10 000312 2.84 Yates,H,920 002237 1.17 Hand,S,18-2021 000428 2.01 Inheritedrunners-scored„Castillo1-0. HBP„Castillo(Flowers). T„2:47.A„20,898(42,445).GIANTS5,DBACKS4,10INN.ARIZONAABRHBIBBSOAVG. Dysoncf431011.206 Goldschmidt1b514200.233 Lamb3b401010.242 Descalso2b401211.257 Peraltalf500002.256 Owingsrf301022.189 Avilac400003.122 e-Marteph100001.231 Cha“np000000--Ahmedss401012.211 Buchholzp301001.167 Hiranop000000--b-Marreroph100000.164 Bradleyp000000--Boxbergerp000000--Murphyc000000.253 TOTALS384104613 SANFRANCISCOABRHBIBBSOAVG. Panik2b410010.268 Sandoval1b512102.282 McCutchenrf512102.253 Crawfordss502101.324 Longoria3b400001.245 Williamsonlf311011.263 Hundleyc401001.266 Jacksoncf301002.250 c-Hansonph111200.346 Stricklandp000000--Strattonp200001.083 Smithp000000--Morontap000000.000 Watsonp000000--a-Penceph101000.190 Blachp000000.050 d-Hernandezph-cf100001.283 TOTALS385115212 ARIZONA0020110000„4100 SANFRANCISCO1010000021„5110 Twooutswhenwinningrunscored. a-singledforWatsoninthe7th.b-linedout forHiranointhe8th.c-homeredforJackson inthe9th.d-struckoutforBlachinthe9th. e-struckoutforAvilainthe10th. LOB„Arizona10,SanFrancisco6. 2B„Goldschmidt3(13),Descalso(11), McCutchen2(18).3B„Hundley(1).HR„ Sandoval(4),offBuchholzHanson(5), offBoxberger.RBIs„Goldschmidt2(22), Descalso2(30),Sandoval(18),McCutchen (27),Crawford(27),Hanson2(16).SB„ Dyson(10),Owings(6). Runnersleftinscoringposition„Arizona 6(Descalso,Peralta,Avila2,Ahmed2)San Francisco3(Longoria2,Stratton).RISP„ Arizona4for13SanFrancisco1for6. Runnersmovedup„Descalso.LIDP„ Marrero.GIDP„Panik,Hundley. DP„Arizona2(Descalso,Goldschmidt), (Ahmed,Descalso,Goldschmidt)San Francisco1(Crawford,Sandoval). ARIZONAIPHRERBBSONPERA Buchholz67 221791 1.88 Hirano,H,1211 000112 1.73 Bradley,H,1710 000214 2.43 Bxbrgr,BS,2-1611 221230 2.82 Cha“n,L,0-2.22 110017 2.18 SANFRANCISCOIPHRERBBSONPERA Stratton47 332384 4.63 Smith10 001216 1.29 Moronta12 111222 1.61 Watson10 000216 2.25 Blach21 000217 4.73 Stricklnd,W,3-210 002221 2.25 Strattonpitchedto3battersinthe5th. Inheritedrunners-scored„Smith2-0. WP„Buchholz,Stratton,Strickland2.PB„ Hundley(4).T„3:38.A„41,042(41,915).REDSOX7,TIGERS1DETROITABRHBIBBSOAVG. Goodrum2b400011.242 Castellanosrf501003.333 Cabrera1b402001.314 V.Martinezdh300010.247 McCannc400001.249 Martincf401000.254 Joneslf312010.224 Iglesiasss401100.256 Rodriguez3b400001.105 TOTALS3517137 BOSTONABRHBIBBSOAVG. Benintendicf522200.296 Bogaertsss403201.292 J.Martinezlf401000.317 Moreland1b410000.302 Nunez2b400001.258 Travisdh401100.400 Devers3b412000.228 Vazquezc423201.203 BradleyJr.rf210000.198 TOTALS35712703 DETROIT010000000„171 BOSTON00401011X„7121 E„Castellanos(1),Benintendi(2).LOB „Detroit10,Boston6.2B„Benintendi (16),Bogaerts(17),Devers(12),Vazquez (6).3B„Jones(4).HR„Benintendi(10), offHardy;Vazquez(2),offFarmer.RBIs„ Iglesias(21),Benintendi2(43),Bogaerts2 (33),Travis(3),Vazquez2(9). Runnersleftinscoringposition„Detroit5 (V.Martinez,McCann2,Iglesias2);Boston3 (Benintendi2,Nunez).RISP„Detroit1for 6;Boston3for9. Runnersmovedup„Moreland.GIDP „J.Martinez. DP„Detroit1(Hardy,Goodrum,Cabrera). DETROITIPHRERBBSONPERA Hardy,L,2-1685502923.66 Farmer12 1100146.35 Coleman.22 1001261.20 Reininger.10 000017.50 BOSTONIPHRERBBSONPERA Rodriguez,W,7-1 5.2511151073.68 Hembree,H,8.10001074.39 Barnes120011362.02 Workman100000110.00 Poyner100001131.69 Inheritedrunners-scored„Reininger3-0, Hembree2-0.HBP„Hardy(BradleyJr.), Coleman(BradleyJr.).WP„Rodriguez.PB „Vazquez(5). Umpires„Home,MikeDiMuro;First, JeremieRehak;Second,MarkWegner; Third,JohnTumpane. T„3:20.A„35,182(37,731).THISDATEIN BASEBALLJUNE7 1885: TheAmericanAssociationallowedpitchersto throwoverhand. 1906: TheChicagoCubs scored11runsinthe“rst inningoffNewYorkGiants acesChristyMathewsonand JoeMcGinnityandwentonto a19-0victory. 1931: ThePhiladelphiaAthleticsleft18baserunnerson baseandstillbeattheDetroit Tigers,12-2. 1936: TheNewYorkYankees andtheClevelandIndians played16inningswithout recordingastrikeout.The Yankeeswon5-4. 1938: Clevelandpitcher JohnnyAllenwalkedoffthe moundinthesecondinning anddidntreturnafterplate umpireBillMcGowanwanted Allensdanglingsweatshirt sleevetobecutoffbecause itwasdistractingBostonRed Soxhitters.Allenwas“ned $250bymanagerOssieVitt andtheshirtendedupinthe HallofFame. 1946: ChicagopitcherClaude Passeauwonhisowngame withatwo-rungame-ending homerintheninthinning againstBrooklyn.TheCubs won2-0. 1950: TheBostonRedSox collected42totalbases, includingsixhomerunsand 23hitsina20-4routoftheSt. LouisBrowns.Bostonsent 10mentotheplateinthe “rst,second,thirdandsixth innings. 1970: VicDavalillooftheSt. LouisCardinalsgotapinch hitintheseventhinning: twice:inthesamegame.BOXSCORES ROUNDUP/MATCHUPSNationals11,Rays2: Anthony Rendonhadfourhitsanddrovein threeruns,andTannerRoarkpitched sixinningsasWashingtonsweptthe two-gameseries. Orioles1,Mets0: MannyMachado hadasacri“ce”y,andDylanBundy wasstellaroversevenscoreless inningsasBaltimorebeatNewYorkto sweepatwo-gameinterleagueseries. Indians3,Brewers1: CarlosCarrasco struckout10andallowedonerunin seveninningsasClevelandbeatMilwaukee.Carrasco(7-4)workedout ofabases-loadedjaminthesecond andthrewinning-endingdoubleplay ballsinthe“fthandseventh. Padres3,Braves1: MattStrahm andfourotherSanDiegorelievers combinedonafour-hitterandthe PadresbeatAtlantatotaketwoof threefromtheBraves.BradHand “nishedthingsofftopickuphis18th saveforSanDiego. Giants5,Diamondbacks4,10inn.: BrandonCrawfordsingledhome AndrewMcCutcheninthebottom ofthe10thtoliftSanFranciscotoa victoryoverArizona. RedSox7,Tigers1: AndrewBenintendiandChristianVazquezeachhit asolohomerandhadanRBIdouble tobackastrongstartbyEduardo Rodriguez,carryingtheBostonRed SoxtoawinovertheDetroitTigers. LATE N.Y.YankeesatToronto OaklandatTexas ChicagoWhiteSoxatMinnesota SeattleatHouston KansasCityatL.A.Angels L.A.DodgersatPittsburgh ColoradoatCincinnati PhiladelphiaatChicagoCubs MiamiatSt.LouisTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ColoradoAnderson(L)3-15.076-60-06.04.50 CincinnatiMahle(R)12:35p4-64.386-60-05.07.20 LosAngelesSantana(R)1-012.270-00-00.00.00 PittsburghTaillon(R)12:35p3-43.976-60-00.00.00 MiamiHernandez(R)0-34.291-30-00.00.00 St.LouisMikolas(R)1:15p6-12.498-30-00.00.00 PhiladelphiaPivetta(R)4-43.488-40-00.00.00 ChicagoChatwood(R)2:20p3-44.025-60-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA ChicagoShields(R)1-64.484-80-06.24.05 MinnesotaBerrios(R)1:10p6-53.867-52-013.02.77 BaltimoreHess(R)2-23.472-20-00.00.00 TorontoGarcia(L)7:07p2-46.085-50-00.00.00 DetroitBoyd(L)3-43.236-50-00.00.00 BostonBeeks(L)7:10p0-00.000-00-00.00.00 SeattleLeake(R)5-34.719-30-07.02.57 TampaBayStanek(R)7:10p1-13.651-10-01.20.00 HoustonCole(R)6-12.2010-21-014.01.93 TexasHamels(L)8:05p3-53.634-81-117.22.55 KansasCityHammel(R)2-55.174-80-06.04.50 OaklandMontas(R)10:05p2-00.642-01-08.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Minnesota4,ChicagoWhiteSox2,G1 N.Y.Yankees7,Toronto2 Boston6,Detroit0 ChicagoWhiteSox6,Minnesota3,G2 Texas7,Oakland4 Seattle7,Houston1 L.A.Angels1,KansasCity0 NationalLeague L.A.Dodgers5,Pittsburgh0 Colorado9,Cincinnati6 Philadelphia6,ChicagoCubs1 Miami7,St.Louis4 Atlanta14,SanDiego1 Arizona3,SanFrancisco2 Interleague Washington4,TampaBay2 Baltimore2,N.Y.Mets1 Cleveland3,Milwaukee2 FRIDAYSGAMES AmericanLeague BaltimoreatToronto,7:07p.m. ChicagoWhiteSoxatBoston,7:10p.m. ClevelandatDetroit,7:10p.m. SeattleatTampaBay,7:10p.m. HoustonatTexas,8:05p.m. L.A.AngelsatMinnesota,8:10p.m. KansasCityatOakland,10:05p.m. NationalLeague PittsburghatChicagoCubs,2:20p.m. MilwaukeeatPhiladelphia,7:05p.m. SanFranciscoatWashington,7:05p.m. SanDiegoatMiami,7:10p.m. St.LouisatCincinnati,7:10p.m. ArizonaatColorado,8:40p.m. AtlantaatL.A.Dodgers,10:10p.m. Interleague N.Y.YankeesatN.Y.Mets,7:10p.m.BASEBALLCALENDARJUNE15: 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 CastellanosDet592383180.336 SeguraSea572404480.333 AltuveHou622533484.332 SimmonsLAA592153271.330 MMachadoBal592303275.326 BrantleyCle491993264.322 JMartinezBos582234071.318 TroutLAA622195269.315 RosarioMin572263771.314 NATIONALLEAGUE PlayerGABRHPct. KempLAD581832463.344 GennettCin592243177.344 FFreemanAtl612333879.339 MarkakisAtl612443981.332 ArenadoCol552053967.327 BCrawfordSF592082667.322 DickersonPit552122667.316 AlmoraChC521683352.310 BeltSF531923259.307 VottoCin602162966.306 ThroughJune5 Dirtywork T heGiantsJoePanikslidestoscoreinthethirdinningagainsttheDiamondbacksWednesdayinSanFrancisco. PanikscoredonadoublebyAndrewMcCutchen.[BENMARGOT/THEASSOCIATEDPRESS]

PAGE 29

The Sun / Thursday, June 7, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 31 21 .596 „ Lakeland (Tigers) 33 28 .541 1 Tampa (Yankees) 33 33 .500 5 Clearwater (Phillies) 26 31 .446 8 Florida (Braves) 23 32 .418 9 Dunedin (Blue Jays) 23 33 .411 10 South Division W L Pct. GB Palm Beach (Cardinals) 33 21 .611 „ Jupiter (Marlins) 35 23 .603 Bradenton (Pirates) 30 24 .556 3 Charlotte (Rays) 26 29 .473 8 St. Lucie (Mets) 25 30 .455 8 Fort Myers (Twins) 24 33 .414 11 Wednesdays Games Lakeland 5, Jupiter 1 Jupiter 2, Lakeland 0 Tampa 4, St. Lucie 1 Florida 3, Bradenton 2 Charlotte 3, Dunedin 1 Palm Beach 9, Fort Myers 5 Clearwater 6, Daytona 2 Thursdays Games St. Lucie at Tampa, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Florida at Bradenton, 6:30 p.m. Dunedin at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Clearwater at Daytona, 7:05 p.m. Fridays Games Bradenton at Tampa, 6:30 p.m. Daytona at Palm Beach, 6:30 p.m. St. Lucie at Lakeland, 6:30 p.m. Jupiter at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m. Dunedin at Fort Myers, 7 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 2, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OT June 3: Golden State 122, Cleveland 103 Wednesday: Golden State at Cleveland, late Friday: Golden State at Cleveland, 9 p.m. x-Monday: 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 June 3: SCORING G FG FT PTS. AVG. James, CLE 20 255 144 692 34.6 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 19 190 124 545 28.7 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 19 151 27 392 20.6 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 Capela, HOU 17 61 136 197 11.6 Green, GOL 19 41 176 217 11.4 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 19 41 152 193 10.2 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 20 179 9.0 Lowry, TOR 10 85 8.5 Green, GOL 19 153 8.1 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 17 116 6.8 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3WNBAEASTERN CONFERENCE W L PCT GB Connecticut 5 1 .833 „ Washington 5 3 .625 1 Atlanta 3 3 .500 2 Chicago 3 3 .500 2 New York 2 3 .400 2 Indiana 0 6 .000 5WESTERN CONFERENCE W L PCT GB Los Angeles 4 1 .800 „ Seattle 5 2 .714 „ Phoenix 5 3 .625 Dallas 3 3 .500 1 Minnesota 2 5 .286 3 Las Vegas 1 5 .167 3Tuesdays GamesPhoenix 80, New York 74 Atlanta 82, Connecticut 77Wednesdays GamesNone scheduledTodays GamesMinnesota at Washington, 4 p.m. Connecticut at New York, 7 p.m. Seattle at Los Angeles, 10:30 p.m.Fridays GamesAtlanta at Las Vegas, 3 p.m. Dallas at Indiana, 7 p.m. Chicago at Phoenix, 10 p.m.WNBA INDIVIDUAL LEADERSThrough June 5: SCORING G FG FT PTS. AVG. Charles, NYL 5 50 13 119 23.8 Stewart, SEA 7 59 29 156 22.3 Loyd, SEA 7 48 36 151 21.6 Diggins-Smith, DAL 6 39 33 126 21.0 Griner, PHO 8 68 31 168 21.0 Wilson, LVA 6 41 44 126 21.0 Cambage, DAL 6 44 31 120 20.0 Taurasi, PHO 8 46 37 151 18.9 Ogwumike, LAS 5 37 15 93 18.6 Mitchell, IND 6 35 20 110 18.3 Gray, LAS 5 31 22 89 17.8 Moore, MIN 7 45 18 122 17.4 Hayes, ATL 6 29 37 104 17.3 Bonner, PHO 8 48 28 135 16.9 Sims, LAS 5 30 20 84 16.8 Nurse, NYL 5 23 26 81 16.2 Fowles, MIN 7 44 25 113 16.1 DeShields, CHI 6 28 32 92 15.3 McCoughtry, ATL 6 37 14 92 15.3 Thomas, CON 6 35 18 88 14.7 FG PERCENTAGE FG FGA PCT. Hamby, LVA 19 26 .731 Ogwumike, CON 31 48 .646 Quigley, CHI 28 46 .609 Howard, SEA 37 61 .607 Ogwumike, LAS 37 61 .607 Fowles, MIN 44 74 .595 Jones, CON 24 41 .585 Griner, PHO 68 117 .581 Lyttle, PHO 28 49 .571 Thomas, CON 35 62 .565 REBOUNDS G OFF DEF TOT AVG. Fowles, MIN 7 24 59 83 11.9 Cambage, DAL 6 12 55 67 11.2 Thomas, CON 6 17 49 66 11.0 Charles, NYL 5 12 32 44 8.8 Breland, ATL 6 14 38 52 8.7 Stewart, SEA 7 8 52 60 8.6 Dupree, IND 6 4 42 46 7.7 Wilson, LVA 6 10 36 46 7.7 Brunson, MIN 7 4 48 52 7.4 Parker, CHI 6 12 32 44 7.3 ASSISTS G AST AVG. Gray, LAS 5 35 7.0 Bird, SEA 6 38 6.3 Diggins-Smith, DAL 6 36 6.0 Thomas, CON 6 29 4.8 Wheeler, IND 6 29 4.8 Hartley, NYL 5 24 4.8 Thomas, CON 6 28 4.7 Taurasi, PHO 8 35 4.4 Allen, LVA 6 25 4.2 Faulkner, CHI 6 25 4.2ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -135 Philadelphia +125 at Pittsburgh -120 Los Angeles +110 Colorado -110 at Cincinnati +100 at St. Louis -196 Miami +181American Leagueat Minnesota -205 Chicago +185 at Toronto -135 Baltimore +125 at Boston -170 Detroit +158 Seattle -115 at Tampa Bay +105 Houston -185 at Texas +170 at Oakland -165 Kansas City +155 NATIONAL HOCKEY LEAGUE Stanley Cup Final TodayFAVORITE LINE UNDERDOG LINEat Vegas -142 Washington +132Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Named Troy Scott vice president of ballpark operations. HOUSTON ASTROS „ Activated OF Josh Reddick from the 10-day DL. Optioned INF J.D. Davis to Fresno (PCL). OAKLAND ATHLETICS „ Placed OF Matt Joyce on the 10-day DL, retroactive to June 3. Selected OF Nick Martini from Nashville (PCL). SEATTLE MARINERS „ Released LHP Marc Rzepczynski.National LeagueLOS ANGELES DODGERS „ Selected the contract of LHP Caleb Ferguson from Oklahoma City (PCL). Optioned RHP Pedro Baez to Oklahoma City.American AssociationFARGO-MOORHEAD REDHAWKS „ Released INF Derrick Fox. ST. PAUL SAINTS „ Activated RHP Jake Esch from the disabled list. SIOUX FALLS CANARIES „ Released OF Ty Morrison and RHP Grady Wood. WICHITA WINGNUTS „ Released OF Nick Kaye.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Andrew Barbosa. Place RHP Matt Marsh on the inactive list.Frontier LeagueSCHAUMBURG BOOMERS „ Released RHP Neil Kozikowski. SOUTHERN ILLINOIS MINERS „ Released INF Anthony Critelli. WINDY CITY THUNDERBOLTS „ Signed RHP Max Dwyer.FOOTBALLNational Football LeagueGREEN BAY PACKERS „ Released WR Colby Pearson. MIAMI DOLPHINS „ Signed LB Jerome Baker, TE Durham Smythe and RB Kalen Ballage. NEW YORK JETS „ Signed S J.J. Wilcox. Waived LB Freddie Bishop. SAN FRANCISCO 49ERS „ Signed DB Antone Exum Jr. to a one-year contract.Canadian Football LeagueEDMONTON ESKIMOS „ Transferred WR Peter Berryman to the suspended list.HOCKEYNational Hockey LeagueMINNESOTA WILD „ Named Dean Evason assistant coach. Announced the contract of assistant coach John Anderson will not be renewed.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed G Brian White to a short-term agreement. SEATTLE SOUNDERS „ Signed D Rodrigue Ele, D Nick Hinds, F Shandon Hopeau, F David Olsen, M Ray Saari and M Marlon Vargas to short-term agreements.U.S. Soccer FederationUSSF „ Named Earnie Stewart general manager of the U.S. Mens National Team.COLLEGESCUMBERLAND „ Named Robert Clayton pitching coach. FLAGLER „ Named Amber Howell womens assistant basketball coach. FLORIDA „ Agreed to terms with softball coach Tim Walton on a 10-year contract extension. GETTYSBURG „ Named Christina Wake“ eld womens assistant soccer coach. SOUTH CAROLINA STATE „ Named Audra Smith womens basketball coach. SC UPSTATE „ Named Tim McLane interim tennis coach. TEXAS RIO GRANDE VALLEY „ Named Blake Huber womens assistant basketball coach. WAGNER „ Named Jill DiSanti “ eld hockey coach and Tommy Turgeon of director of operations for womens basketball coach.HORSE RACINGBELMONT STAKESODDSThe “ eld for Saturdays 150th Belmont Stakes, with post position, horse, jockey and odds: PP Horse Jockey Odds 1. Justify Mike Smith 4-5 2. Free Drop Billy Robby Albarado 30-1 3. Bravazo Luis Saez 8-1 4. Hofburg Irad Ortiz 9-2 5. Restoring Hope Florent Geroux 30-1 6. Gronkowski Jose Ortiz 12-1 7. Tenfold Ricardo Santanao Jr. 12-1 8. Vino Rosso John Velazquez 8-1 9. Noble Indy Javier Castellano 30-1 10. Blended Citizen Kyle Frey 15-1 Trainers (by post position): 1. Bob Baffert. 2. Dale Romans. 3. D. Wayne Lukas. 4. William Mott. 5. Bob Baffert. 6. Chad Brown. 7. Steve Asmussen. 8. Todd Pletcher. 9. Todd Pletcher. 10. Doug ONeill. Owners (by post position): 1. China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 2. Albaugh Family Stables. 3. Calumet Farm. 4. Juddmonte Farms Inc. 5. Gary & Mary West Stables. 6. Phoenix Thoroughbred LLC. 7. Winchell Thoroughbreds. 8. Repole Stable and St. Elias Stable. 9. WinStar Farm LLC and Repole Stable. 10. Greg Hall, SAYJAY Racing LLC and Brooke Hubbard. Weights: 126 pounds. Distance: 1 miles. Purse: $1.5 million. First place: $800,000. Second place: $280,000. Third place: $150,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDT.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON 3, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 June 2: at Washington 3, Vegas 1 June 4: Washington 6, Vegas 2 Today: Washington at Vegas, 8 p.m. x-Sunday: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough June 4:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 23 12 19 31 Alex Ovechkin, WAS 23 14 12 26 Nicklas Backstrom, WAS 19 5 17 22 Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 T.J. Oshie, WAS 23 8 13 21 Blake Wheeler, WPG 17 3 18 21 Mark Scheifele, WPG 17 14 6 20 Jon Marchessault, VGK 19 8 12 20 David Pastrnak, BOS 12 6 14 20 Reilly Smith, VGK 19 4 16 20 John Carlson, WAS 23 5 14 19 Nikita Kucherov, TB 17 7 10 17 Lars Eller, WAS 23 6 11 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEMinimum 10 games played Name Team GPI MINS GA AVG Braden Holtby WAS 22 1325 47 2.13 Marc-Andre Fleury VGK 19 1200 43 2.15 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 19 1200 43 608 .929 Martin Jones SJ 10 584 22 304 .928 Braden Holtby WAS 22 1325 47 608 .923 Connor Hellebuyck WPG 17 1015 40 511 .922 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 SHUTOUTSName 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 2ECHL PLAYOFF GLANCEKELLY CUP FINALS(Best-of-7; x-if necessary) Florida 3, Colorado 2 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: Florida 7, Colorado 6, OT Saturday, June 2: Florida 5, Colorado 0 Wednesday, June 6: Florida at Colorado, late x-Saturday, June 9: Colorado at Florida, 7:00 p.mAHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TORONTO 2, TEXAS 1June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 Tuesday: Toronto 2, Texas 1 Today: Toronto at Texas, 8 p.m. Saturday: 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. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENResults Wednesday from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Quarter“ nals Diego Schwartzman (11), Argentina, leads Rafael Nadal (1), Spain, 6-4, 3-5 (30-15), susp., rain. Marin Cilic (3), Croatia, and Juan Martin del Potro (5), Argentina, 6-6 (5-5), susp., rain.Womens Singles Quarter“ nalsSimona Halep (1), Romania, def. Angelique Kerber (12), Germany, 6-7 (2), 6-3, 6-2. Garbine Muguruza (3), Spain, def. Maria Sharapova (28), Russia, 6-2, 6-1.Mens Doubles Quarter“ nalsNicolas Mahut, France and Pierre-Hugues Herbert (6), France, def. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, 6-4, 7-6 (8).Womens Doubles Quarter“ nalsMakoto Ninomiya, Japan and Eri Hozumi, Japan, def. Kristina Mladenovic, France and Timea Babos (1), Hungary, 7-6 (4), 6-3. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, def. Katarina Srebotnik, Slovenia and Lara Arruabarrena-Vecino, Spain, 6-3, 6-1.Mixed Doubles Semi“ nalsIvan Dodig, Croatia and Latisha Chan (2), Taiwan, def. Robert Farah, Colombia and Anna-Lena Groenefeld (8), Germany, 4-6, 7-5, 10-8.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierSimona Halep (1), Romania, vs. Garbine Muguruza (3), Spain Madison Keys (13), United States, vs. Sloane Stephens (10), United StatesCourt Suzanne LenglenGabriela Dabrowski, Canada and Mate Pavic (1), Croatia, vs. Ivan Dodig, Croatia and Latisha Chan (2), Taiwan Alexander Peya, Austria and Nikola Mektic (8), Croatia, vs. Nicolas Mahut, France and Pierre-Hugues Herbert (6), FranceCourt 3Caty Mcnally, United States, vs. Xiyu Wang (8), China Sebastian Baez (1), Argentina, vs. Nick Hardt, Dominican Republic Deney Wassermann, Netherlands and Lorenzo Musetti, Italy, vs. Dalibor Svrcina, Czech Republic and Jonas Forejtek (8), Czech RepublicGOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR FEDEX ST. JUDE CLASSICSite: Memphis, Tenn. Course: TPC Southwind. Yardage: 7,244. Par: 70. Purse: $6.6 million. Winners share: $1,188,000. Television: Today-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS). Defending champion: Daniel Berger. Last week: Bryson DeChambeau won the Memorial. FedEx Cup leader: Justin Thomas. Notes: Dustin Johnson made a late decision to play in the tournament. He won the tournament in 2012 and closed with a 63 two years ago to tie for “ fth. ... Phil Mickelson is in the “ eld. He prefers to play the week before majors and has played Memphis the past “ ve years. During that span, he has been runnerup twice and has not “ nished worse than a tie for 11th. ... This is the last year of the St. Jude Classic as a regular PGA Tour event. It will become a World Golf Championship next year and will be played a week after the British Open in Northern Ireland. ... Daniel Berger will try to become the “ rst player to win the St. Jude Classic three straight times. David Toms was the last player to win back-to-back. He was runner-up to Justin Leonard the following year in 2005. ... Dave Hill won the tournament four times in a seven-year span when it was held at Colonial Country Club in Memphis. ... U.S. Open champion Brooks Koepka is in the “ eld. ... John Daly is playing on a sponsors exemption. Next week: U.S. Open. Online: www.pgatour.com LPGA TOUR SHOPRITE LPGA CLASSICSite: Galloway, N.J. Course: Stockton Seaview Hotel and GC (Bay Course). Yardage: 6,177. Par: 71. Purse: $1.75 million. Winners share: $262,500. Television: Friday, 1:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: I.K. Kim. Last week: Ariya Jutanugarn won the U.S. Womens Open. Race to CME Globe leader: Ariya Jutanugarn Notes: This is “ rst of only three 54-hole events on the LPGA Tour. The other two are the Walmart NW Arkansas Championship and the Toto Japan Classic. ... Jutanugarn has played in all 14 events on the LPGA Tour schedule and is the only player to have made all 14 cuts. ... Jutanugarns victory in the U.S. Womens Open ended another long streak to start the LPGA Tour season of not having a multiple winner until the 15th week. ... The two LPGA majors have required a combined 12 playoff holes. ... Four World Golf Hall of Fame members have won the tournament „ Betsy King, Annika Sorenstam, Si Ri Pak and Karrie Webb. ... With her victory at Shoal Creek, the 22-year-old Jutanugarn went over $6 million in career earnings. ... Jutanugarn has won and tied for fourth in the two LPGA majors this year. Next week: Meijer LPGA Classic. Online: www.lpga.com EUROPEAN TOUR SHOT CLOCK MASTERSSite: Vienna, Austria. Course: Diamond CC. Yardage: 7,458; Par: 72. Purse: 1 million euros. Winners share: 166,667 euros. Television: Today-Friday, 9 a.m. to noon (Golf Channel); Saturday, 7:30-11:30 a.m. (Golf Channel); Sunday, 6-10 a.m. (Golf Channel). Defending champion: Dylan Frittelli. Last week: Thorbjorn Olesen won the Italian Open. Race to Dubai leader: Francesco Molinari. Notes: The tournament brings a new format to the Austrian Open, which dates to 1990 when Bernhard Langer won. ... The tournament will use a shot clock for every shot over 72 holes of stroke play. Each player gets 40 seconds to hit a shot (50 seconds if he is “ rst to play the approach, chip or a putt). Players will get a one-shot penalty for each bad time. Each player has two time extensions he can use to take twice the time allowed for that shot. ... The top 60 in the world ranking after this week get into the U.S. Open if not already exempt, though the “ eld is too weak for anyone who wins to move that high in the ranking. ... Tom McKibbin, a 15-year-old from Rory McIlroys home club in Northern Ireland, is making his European Tour debut. He played a Challenge Tour event two years ago. ... After the U.S. Open, the European Tour has six consecutive events in Britain, Ireland, France and Germany. Next week: U.S. Open. Online: www.europeantour.com PGA TOUR CHAMPIONS PRINCIPAL CHARITY CLASSICSite: Des Moines, Iowa. Course: Wakonda Club. Yardage: 6,831. Par: 72. Purse: $1.75 million. Winners share: $262,500. Television: Friday-Sunday, 7-9 p.m. (Golf Channel-Tape Delay). Defending champion: Brandt Jobe. Last tournament: Paul Broadhurst won the Senior PGA Championship. Schwab Cup leader: Paul Broadhurst. Notes: Broadhurst took over the Schwab Cup lead with his victory in the second major of the year. ... Steve Stricker is leading the race for lowest scoring average by 1.15 strokes over Jerry Kelly. ... The tournament dates to 2001, with Jim Thorpe the winner. ... Jay Haas is a three-time winner of the event. ... Jobe, who won his “ rst PGA Tour Champions title last year in Iowa, is leading the tour in driving distance (296.7 yards) by nearly four yards over John Daly. ... Illinois golf coach Mike Small is playing the Principal Charity Classic on a sponsors exemption. Next tournament: American Family Insurance Championship on June 22-24. Online: www.pgatour.com/champions WEB.COM TOUR RUST-OLEUM CHAMPIONSHIPSite: Ivanhoe, Ill. Course: Ivanhoe Club. Yardage: 7,059. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Today, 1-4 p.m. (Golf Channel); Friday, 11:30 a.m.-1:30 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Stephan Jaeger. Last week: Joey Garber won the Rex Hospital Open. Money leader: Sungjae Im. Next tournament: Air Capital Classic on June 21-24. Online: www.pgatour.com/webcom UNITED STATES GOLF ASSOCIATION CURTIS CUPSite: Scarsdale, N.Y. Course: Quaker Ridge GC. Yardage: 6,235. Par: 70. Television: Friday-Saturday, 11:30 a.m.-2:30 p.m., 5-8 p.m. (FS1); Sunday, 1-6 p.m. (FS1). Defending champion: Britain & Ireland won 11-8 at Dun Laoghaire GC in Ireland. Series: US leads 28-8-3. U.S. roster: Virginia Derby Grimes (captain), Mariel Galdiano, Kristen Gillman, Jennifer Kupcho, Andrea Lee, Lucy Li, Sophia Schubert, Lauren Stephenson, Lilia Vu. GB&I roster: Elaine Farquharson-Black (captain), India Clyburn, Annabel Fuller, Paula Grant, Alice Hewson, Lily May Humpreys, Sophie Lamb, Shannon McWilliam, Olivia Mehaffey. Notes: The last time Britain/Ireland captured the Curtis Cup on U.S. soil was in 1994 at The Honors Course when the matches were tied at 9 with Britain/Ireland the defending champion. It has not won away from home since 1986 at Prairie Dunes in Kansas (13-5). ... The last USGA event at Quaker Ridge was the Walker Cup in 1997. ... Lucy Li, who quali“ ed for the U.S. Womens Open at age 12, is the youngest American on the team at 15. Sophia Schubert (22) is the oldest. ... Kupcho won the NCAA title last month. ... Five Britain/Ireland players are from England. Next time: Conway GC in Wales in 2020. Online: www.usga.orgAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FIREKEEPS CASINO 400Site: Brooklyn, Michigan. Schedule: Friday, practice, 11:30 a.m. (FS2), qualifying, 4:10 p.m. (FS2); Saturday, practice, 9 a.m. (FS1), practice 12 p.m. (FS2); Sunday, race, 2 p.m., FOX. Track: Michigan International Speedway (oval, 2 miles). Race distance: 400 miles, 200 laps. Last year: Kyle Larson won his second race of 2017. Last race: Defending champion Martin Truex Jr. picked up his second victory of the season. Fast facts: Truex let it be known that hes not ready to cede his title to Kyle Busch or Kevin Harvick just yet. Truexs win at Pocono pushed him into fourth place (Joey Logano is third), and he also has 13 playoff points. ... Larson has posted six top-10s in his last seven races. ... Last weekend was the “ rst time all season that Jimmie Johnson led laps. It took 14 races for Johnson to take “ rst at any point in an event, the longest streak to start a season in his career. ... Next race: Toyota/Save Mart 350, June 24, Sonoma Raceway, Sonoma, California. Online: www.nascar.com NASCAR XFINITY LTI PRINTING 250Site: Brooklyn, Michigan Schedule: Friday, practice, 1:05 p.m. & 3:05 p.m. (FS2); Saturday, qualifying, 10:05 a.m. (FS1), race, 1:30 p.m., FOX. Track: Michigan International Speedway. Race distance: 250 miles, 125 laps. Last year: Denny Hamlin held off Brad Keselowski to take the checkered ” ag. Last race: Kyle Busch won his “ rst series event off 2018 at Pocono. Fast facts: Elliott Sadlers habit of racking up the points without actually winning the race has continued in 2018. He hasnt taken a checkered ” ag yet, but Sadler has registered top-10 “ nishes in all 12 races for a 62-point lead. ... Cole Custer of Stewart-Haas Racing seems to be taking notice of Sadlers ef“ ciency. Custer also hasnt won in 2018, but hes second in points after “ nishing “ fth in Pocono. ... Buschs No. 18 car failed post-race inspection height measurements after Pocono. NASCAR said it will announce any possible penalties next week. Next race: Iowa 250, June 17, Iowa Speedway, Newton, Iowa. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK RATTLESNAKE 400Site: Fort Worth, Texas. Schedule: Thursday, practice, 4:05 p.m. & 6:05 p.m.; Friday, qualifying, 5:45 a.m. (FS2), race, 9 p.m., FS1. Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 250 miles, 167.5 laps. Last year: Christopher Bell won after starting 21st „ by far the furthest back a winner began a race in 2017 Last race: Johnny Sauter won from the pole in Charlotte. Fast facts: The series resumes after a threeweek break this weekend in Texas with a joint show alongside the IndyCar series. ... Sauter continues to dominate in trucks, sporting a 59-point lead over Noah Gragson. Sauter has three wins in seven starts and has “ nished outside the top “ ve just once. ... NASCAR has updated its qualifying procedures for the series, using team owner points as the primary basis for awarding provisional starts when more than the maximum of 32 trucks are entered. Next race: M&Ms 200 presented by Caseys General Store, June 16, Iowa Speedway. Online: www.nascar.com VERIZON INDYCAR DXC TECHNOLOGY 600Site: Fort Worth, Texas. Schedule: Friday, practice, 12:30 a.m., qualifying, 4 p.m. (NBCSN); practice, 7:15; Saturday, race, 8 p.m., NBCSN Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 357.1 miles, 248 laps. Last year: Will Power won at Texas, his second in 2017. Last week: Scott Dixon and Ryan Hunter-Reay took duels titles in Detroit. Fast facts: Hunter-Reays victory last weekend ended a 42-event stretch without a win that extended back to 2015. ... Dixon “ nished fourth in Detroits second race after winning the “ rst one. That put him just “ ve points behind Power, the Indianapolis 500 winner, in the standings. ... Dixon has also won at least one race for 14 consecutive seasons. Thats a series record. Next race: Kohler Grand Prix, June 24, Road America, Lake Elkhart, Wisconsin. Online: www.indycar.com FORMULA ONE CANADIAN GRAND PRIXSite: Montreal. Schedule: Friday, practice, 10 a.m. & 2 p.m.; Saturday, practice, 11 a.m. (ESPNEWS), qualifying, 2 p.m. (ESPNEWS); Sunday, race, 2:10 p.m., ABC Track: Gilles Villeneuve Circuit (2.7 miles). Race distance: 189.6 miles, 70 laps. Last year: Lewis Hamilton took the pole and the race in Canada. Last race: Daniel Ricciardo won in Monte Carlo. Fast facts: Ricciardos win pulled him within 38 points of Lewis Hamilton for the series lead. Sebastian Vettel is second, just 14 points off Hamiltons pace. ... Canadian native Gilles Villeneuve won his “ rst career race at this track in 1978. The circuit was renamed in his honor after his death in 1982. ... Michael Schumacher holds the record for wins in Montreal, having taken “ rst seven times. Next race: French Grand Prix, June 24, Paul Ricard Circuit, Le Castellet, France. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING VIRGINIA NATIONALSSite: Dinwiddie, Virginia. Schedule: Friday, qualifying, 6 & 8:30 p.m.; Saturday, qualifying, 4 & 6:45 p.m.; Sunday, “ nals, 3:45 p.m. Track: Virginia Motorsports Park. Last race: Clay Millican won to pull within 25 points of Steve Torrence atop the standings. Fast facts: Matt Smith (Pro Stock Motorcycle), Robert Hight (Funny Car) and Jeg Coughlin Jr. (Pro Stock) also claimed wins last weekend. ... It was the second win in a row for Millican, who beat Leah Prichett in the “ nal round. ... For Coughlin, last weekend in Chicago resulted in his “ rst win in four years. Coughlin had gone 74 events without a victory „ but his six wins in Chicago are the most of any NHRA driver. Next race: Thunder Valley Nationals, June 1517, Bristol Dragway, Bristol, Tennessee. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Thursday-Saturday; 40th Annual AGCO Jackson Nationals, Jackson Motorplex, Jackson, Minnesota. Online: www.woosprint.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 2 29 30 18 New York City FC 8 3 3 27 29 19 Columbus 7 3 5 26 21 13 New York Red Bulls 7 4 1 22 27 14 New England 6 4 4 22 24 20 Orlando City 6 6 1 19 22 23 Philadelphia 5 6 3 18 16 19 Chicago 4 7 2 14 18 24 Montreal 4 10 0 12 15 29 Toronto FC 3 7 2 11 17 23 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 4 28 28 14 FC Dallas 7 1 5 26 22 14 Real Salt Lake 7 6 1 22 19 26 Los Angeles FC 6 4 3 21 25 21 Portland 6 3 3 21 20 18 Vancouver 5 5 5 20 21 28 Houston 5 5 3 18 27 21 Los Angeles Galaxy 5 7 2 17 19 23 Minnesota United 5 8 1 16 17 26 San Jose 2 8 3 9 19 25 Seattle 2 7 2 8 7 14 Colorado 2 8 2 8 14 22 3 points for victory, 1 point for tieFridays GameToronto FC at Philadelphia, 8 p.m.Saturdays GamesAtlanta 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 Los Angeles 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 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 2 8 10 17 Sky Blue FC 0 8 1 1 6 16 3 points for victory, 1 point for tie.Fridays GameWashington at Sky Blue, 7 p.m.Saturday, June 16Portland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.U.S. OPEN CUP(Home teams listed “ rst) FOURTH ROUND TuesdayPhiladelphia Union (MLS) 5, Richmond Kickers (USL) 0 Louisville City (USL) 3, New England Revolution (MLS) 2 D.C. United (MLS) 1, North Carolina (USL) 1, D.C. United advanced 4-3 on penalty kicksWednesdayColumbus Crew SC (MLS) 1, Chicago Fire (MLS) 1, Chicago advanced 11-10 on penalty kicks Atlanta United (MLS) 3, Charleston Battery (USL) 0 Miami United (NPSL) 0, Orlando City (MLS) 3 New York Red Bulls (MLS) 4, New York City FC (MLS) 0 Cincinnati (USL) vs. Minnesota United (MLS), late Houston Dynamo (MLS) vs. NTX Rayados, late Nashville (USL) vs. Colorado Rapids (MLS), late San Antonio (USL) vs. Dallas (MLS), late Los Angeles (MLS) vs. Fresno (USL), late Real Salt Lake (MLS) vs. Sporting Kansas City (MLS), late LA Galaxy (MLS) vs. Golden State Force (PDL). late Portland Timbers (MLS) vs. San Jose Earthquakes (MLS) late Sacramento Republic (USL) vs. Seattle Sounders (MLS), late 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 COLLEGE SOFTBALLNCAA DIVISION I WORLD SERIESAt ASA Hall of Fame Stadium, Oklahoma City(Double elimination; x-if necessary) May 31Game 1 „ Oregon 11, Arizona State 6 Game 2 „ Washington 2, Oklahoma 0 Game 3 „ Florida 11, Georgia 3 Game 4 „ UCLA 7, Florida State 4June 1Game 5 „ Washington 6, Oregon 2 Game 6 „ UCLA 6, Florida 5June 2Game 7 „ Oklahoma 2, Arizona State 0, ASU eliminated Game 8 „ Florida State 7, Georgia 2, Georgia eliminated Game 9 „ Oklahoma 2, Florida 0, Florida eliminated Game 10 „ Florida State 4, Oregon 1, Oregon eliminatedJune 3Game 11 „ Washington 3, Oklahoma 0 Game 12 „ Florida State 3, UCLA 1 Game 13 „ Florida State 12, UCLA 6, UCLA eliminatedChampionship Series (Best-of-3; x-if necessary)June 4: Florida State 1, Washington 0, Florida State leads series 1-0 Tuesday: Florida State 8, Washington 3, Florida St. wins series 2-0COLLEGE BASEBALLNCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin ” ip determines home team for Game 3At Boshamer Stadium, Chapel Hill, N.C.Friday: North Carolina (41-18) vs. Stetson (48-11), 11 a.m. Saturday: North Carolina vs. Stetson, noon x-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Friday: Vanderbilt (34-25) vs. Mississippi State (35-26), 8 p.m. Saturday: Vanderbilt vs. Mississippi State, 9:30 p.m. x-Sunday: Vanderbilt vs. Mississippi State, 6 p.m.At Goss Stadium at Coleman Field Corvallis, Ore.Friday: Oregon State (47-10-1) vs. Minnesota (44-13), 5 p.m. Saturday: Oregon State vs. Minnesota, 9:30 p.m. x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Friday: Cal State Fullerton (35-23) vs. Washington (33-23), 2 p.m. Saturday: Cal State Fullerton vs. Washington, 6:30 p.m. x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Saturday: Florida (45-18) vs. Auburn (42-21), noon Sunday: Florida vs. Auburn, noon x-Monday: Florida vs. Auburn, 8:30 p.m.At Baum Stadium at George Cole Field, Fayetteville, Ark.Saturday: Arkansas (42-18) vs. South Carolina (36-24), 6:30 p.m. Sunday: Arkansas vs. South Carolina, 3 p.m. x-Monday, June 11: Arkansas vs. South Carolina, 7 p.m.At Dan Law Field at Rip Grif“ n Park, Lubbock, TexasSaturday: Texas Tech (42-17) vs. Duke (44-16), 3 p.m. Sunday: Texas Tech vs. Duke, 6 p.m. x-Monday: Texas Tech vs. Duke, 4 p.m.At UFCU Disch-Falk Field, Austin, TexasSaturday: Texas (40-20) vs. Tennessee Tech (52-10), 3 p.m. Sunday: Texas vs. Tennessee Tech, 3 p.m. x-Monday: Texas vs. Tennessee Tech, 1 p.m.PRO BASEBALLMAJOR LEAGUE BASEBALL DRAFTWednesday, June 6 11th Round315. Detroit, Kacey Murphy, LHP, Arkansas. 316. San Francisco, David Villar, 3B, South Florida. 317. Philadelphia, Jack Perkins, RHP, Stetson. 318. Chicago White Sox, Kelvin Maldonado, SS, Pro Baseball Academy, Santa Isabel, Puerto Rico. 319. Cincinnati, Noah Davis, RHP, Santa Barbara. 320. N.Y. Mets, Franklin Parra-Ramirez, LHP, Copiague (NY) HS. 321. San Diego, Nick Gatewood, C, Georgia St. 322. Atlanta, Jake Higginbotham, LHP, Clemson. 323. Oakland, Joe DeMers, RHP, Washington. 324. Pittsburgh, Michael Bur rows, RHP, Waterford (Conn.) HS. 325. Baltimore, Cody Roberts, C, North Carolina. 326. Toronto, Hunter Steinmetz, CF, Missouri St. 327. Miami, Davis Bradshaw, CF, Meridian CC. 328. Seattle, Damon Casetta-Stubbs, RHP, Kings Way Christian Schools, Vancouver, Wash. 329. Texas, Billy Layne Jr., RHP, Seton Hall. 330. Tampa Bay, Jacson McGowan, 1B, Purdue. 331. L.A. Angels, Connor Van Scoyoc, RHP, Jefferson HS, Cedar Rapids, Iowa. 332. Kansas City, Michael Emodi, C, Creighton. 333. St. Louis, Chris Holba, RHP, East Carolina. 334. Minnesota, Michael Helman, 2B, Texas A&M. 335. Milwaukee, Davis Daniel, RHP, Auburn. 336. Colorado, PJ Poulin, LHP, Connecticut. 337. N.Y. Yankees, Tanner Myatt, RHP, FlorenceDarlington Tech, Spring Lake, N.C. 338. Chicago Cubs, Riley Thompson, RHP, Louisville. 339. Arizona, Blaze Alexander, SS, IMG Academy, Cape Coral, Fla. 340. Boston, Nicholas Northcut, 3B, William Mason HS, Mason, Ohio. 341. Washington, Frankie Bartow, RHP, Miami. 342. Houston, Brett Conine, RHP, Cal St. Fullerton. 343. Cleveland, Jack DeGroat, RHP, Liberty. 344. L.A. Dodgers, Stephen Kolek, RHP, Texas A&M.12th Round345. Detroit, Reece Hampton, CF, Charlotte. 346. San Francisco, Sean Roby, 3B, Arizona Western. 347. Philadelphia, James McArthur, RHP, Mississippi. 348. Chicago White Sox, Isaiah Carranza, RHP, Azusa Pacific. 349. Cincinnati, Josiah Sightler, LHP, Swansea HS, Gaston, S.C. 350. N.Y. Mets, Ross Adolph, CF, Toledo. 351. San Diego, Sean Guilbe, INF, Muhlenberg HS, Reading, Pa. 352. Atlanta, Nolan Kingham, RHP, Texas. 353. Oakland, Noah Vaughan, OF, Texas Arlington. 354. Pittsburgh, Zach Susi, C, Connecticut. 355. Baltimore, Clay Fisher, SS, UC Santa Barbara. 356. Toronto, Nick Allgeyer, LHP, Iowa. 357. Miami, Zack Leban, RHP, Kansas. 358. Seattle, Ryne Ogren, SS, Elon. 359. Texas, Destin Dotson, LHP, Scotlandville Magnet HS, Baton Rouge, La. 360. Tampa Bay, Kevin Melendez, C, Puerto Rico BB Academy, Caguas, Puerto Rico. 361. L.A. Angels, Daniel Nunan, LHP, Ocean City HS, Egg Harbor Township, N.J. 362. Kansas City, Rylan Kaufman, LHP, San Jacinto North. 363. St. Louis, Francisco Justo, RHP, Monroe. 364. Minnesota, Jon Olsen, RHP, UCLA. 365. Milwaukee, Korry Howell, SS, Kirkwood CC. 366. Colorado, Kyle Datres, INF, North Carolina. 367. N.Y. Yankees, Matt Pita, RF, VMI. 368. Chicago Cubs, Cameron Sanders, RHP, LSU. 369. Arizona, Justin Lewis, RHP, Kentucky. 370. Boston, Chase Shugart, RHP, Texas. 371. Washington, Graham Lawson, RHP, South Carolina. 372. Houston, Mark Moclair, RHP, Tampa. 373. Cleveland, Thomas Ponticelli, RHP, San Francisco. 374. L.A. Dodgers, Hunter Feduccia, C, LSU.13th Round375. Detroit, Christopher Proctor, C, Duke. 376. San Francisco, George Bell-Santana, CF, Connors St. 377. Philadelphia, Jose Mercado, SS, Carlos Beltran Baseball Academy, Arecibo, Puerto Rico. 378. Chicago White Sox, Jason Bilous, RHP, Coastal Carolina. 379. Cincinnati, Brian Rey, CF, Miami Dade CC. 380. N.Y. Mets, Christian Tripp, RHP, New Mexico. 381. San Diego, Antoine Kelly, LHP, Maine East HS, Des Plaines, Ill. 382. Atlanta, Brendan Venter, 3B, Auburn. 383. Oakland, Dallas Woolfolk, RHP, Mississippi.

PAGE 30

Page 6 SP www.yoursun.com Thursday, June 7, 2018 / The SunTENNIS: French OpenExactly what could distract an athlete of Ovechkins magnitude from the imminent chance to validate his place in his sport? Whatever. Cars. Hotels. You know, Vegas.Ž Indeed, this desert is a strange place to end a drought. But with three chances to get one win, Ovechkin and his teammates want to seize their very first opportunity for the clincher on the Las Vegas ice. With one more victory, Ovechkin would finally have team success to complement his formidable individual accomplishments. The vaunted goal-scorer can also succeed where a generation of Washington athletes have fallen short by leading the Capitals to their first title and the citys first major pro sports championship in a quarter-century. With his 33rd birthday looming in the fall, Ovechkin understands the opportunity before him and the magnitude of the situation for everyone who has ever worn the Capitals jersey. Its enough to tighten anybodys grip on the stick, but the Caps didnt appear overly tight during their workout or in the dressing room afterward. Its a great time,Ž Ovechkin said Wednesday. Probably the best time in my life, hockeywise. We just enjoy it together, this moment. Its fun.Ž Even with a commanding series lead, the Caps all spoke of the importance of consistency and seizing the moment after their light workout. Washington has a shockingly lengthy franchise history of playoff collapses, but these Caps promptly won all three potential closeout games in their first three playoff series this spring. Maybe because weve talked about it so much,Ž Caps defenseman John Carlson said. Guys are sick of hearing about it from the meetings. Sick of not getting it done. They all kind of blend together, but I think we have come out with great efforts every closing-out game, and were going to need a big one. This is a good team at home. Its going to take a really good effort to get it done.Ž The Caps dont have the luxury of thinking about the minor disappointment of not being at home to secure Washingtons first championship in a major pro sport since the Redskins Super Bowl victory in January 1992. Back home in D.C., fans will be cheering on their team at Capital One Arena in a watch party that sold out in about 20 minutes. I think the history of the organization is definitely an important thing, but were focused on this group,Ž Washingtons Tom Wilson said. Were focused on this year, and obviously once all is said and done or whatever happens, you can look back on it. We want to do it for the city. We want to do it for ourselves.Ž So far in this series, the Caps have done just about everything well. Washington has scored 16 goals in four games against the reeling Golden Knights, whose charmed expansion season has run short of magic in three consecutive losses. While the Caps focused on changing nothing from their last three efforts, the Golden Knights also dont believe they need a wholesale change. Coach Gerard Gallants team is banking on the resilience of a group that hasnt lost four consecutive games at any point in their utterly charmed inaugural season. Its not the first adversity weve faced this year,Ž forward Jonathan Marchessault said. Youd rather have the odds in your favor, but Im thinking about (Game 5). If you start thinking that we have to win three games, sometimes it gets demoralizing. Were just focused on the next one. ... Theyre in a better situation than us, thats for sure. Stuff weve done this year has never been done, so I think thats what were thinking about.ŽNHLFrom Page 1Nadal was serving for the second set at 5-3, 30-15, when another shower came and action was halted for the day. In the other mens quarter final, No. 3 Marin Cilic and No. 5 Juan Martin del Potro were at 5-all in a firstset tiebreaker when the matchup of past U.S. Open champions was stopped. In addition to Halep vs. Muguruza, the other womens semifinal is the first at the French Open featuring two Americans in 16 years: No. 10 Sloane Stephens against No. 13 Madison Keys in a rematch of last years U.S. Open final. Stephens won that one, as well as the only other match the longtime friends, Fed Cup and Olympic teammates have played against each other. Muguruza had lost all three previous times she faced Sharapova, whose five Grand Slam titles include two at Roland Garros. But they hadnt played since 2014, back before Muguruza was as confident and successful as she is these days. Muguruza has not dropped a set in this years tournament and dominated Sharapova with booming groundstrokes and superb returning that earned six breaks. When youre facing somebody that also has an aggressive style of game,Ž Muguruza said about facing Sharapova, I think its about who takes the command, who takes the first opportunity.Ž Sharapova certainly didnt do that. She double-faulted three times in the opening game, part o f her 27 unforced errors. It took her 29 minutes just to gain a game, and by then she already trailed 4-0. She did a lot of things better than I did,Ž Sharapova said. Sharapova didnt play a point in the fourth round, because Serena Williams pulled out of their much-anticipated showdown with an injured chest muscle. Muguruza essentially got that round off, too: Her opponent, Lesia Tsurenko, quit with an injury after only two games. Kind of a weird day,Ž Muguruza said. Muguruza leads Halep 3-1 head-to-head, but this is their first Grand Slam matchup. Heres another key category in which Muguruza has the upper hand: 2-0 in major championships. Muguruza won the French Open in 2016, then Wimbledon last year. Halep, meanwhile, has participated in a trio of major finals, losing each. That includes the French Open in 2014 and 2017, and the Australian Open in J anuar y .TENNISFrom Page 1By STEPHEN WHYNOAssociated PressWASHINGTON „ The Stanley Cup Final is a block party for the Washington Capitals. For all of Evgeny Kuznetsovs points on offense and Braden Holtbys saves in net, the Capitals are one win away from blocking their way to the Cup. Theyve gotten in front of almost a third of the Vegas Golden Knights shots, blocking with enough smarts and precision to take a 3-1 series lead into Game 5 Thursday. Theres more to blocking shots than just going out there and trying to get hit,Ž Holtby said. Were doing a great job of creating the right layers, guys going out there strategically to know which lane Im picking for sight lines and theyre taking away the other half and making big blocks.Ž Washington is blocking in quantity and quality in the final, 86 total, in limiting Vegas to 124 shots on Holtby „ many of which hes seeing and stopping Even star captain Alex Ovechkin is blocking shots as he gets closer to tasting his first championship. You see O jumping in front of shots, it makes everyone on the team want to do the same,Ž winger Devante SmithPelly said. Blocking shots is a team-wide com mitment right now and comes from a seasons worth of skaters, goaltending coach Scott Murray, Holtby and Philipp Grubauer getting on the same page. The goalies have worked on making sure they can see past blocks to give players the confidence to get in front of pucks. And in return, Capitals players study opponents tendencies and consciously decide when to try to block a shot and not so Holtby isnt at a disadvantage. You obviously dont want to cross in front of him,Ž center Jay Beagle said. You dont want to become a screen. So if you miss the block, which happens, guys are good at shooting pucks and stuff, you want it still so from your standpoint you didnt hinder Holts view.Ž Defensemen have an understanding of which half of the net is their responsibility and which half is Holtbys. Forwards closer to the blue line have to react quickly, take the right angle and get to the shooter. If guys have time and space, theyre going to be able to sift one through,Ž Smith-Pelly said. For the forwards, its just going out there pretty hard and just getting in the way.Ž The amount of shots the Capitals have blocked through four games seems to be getting in the Golden Knights heads. Theyre struggling to get quality shots through and resorting to settling for lower-danger scoring chances. If youre going to take shots, make sure they pay a price for blocking those shots,Ž Vegas coach Gerard Gallant said. Shoot it harder.Ž Capitals coach Barry Trotz doesnt want his players thinking too much about blocking shots or hesitating. He doesnt care much about Ovechkins blocking form or the philosophy of shotblocking as long as it keeps the puck out of the net. If youre positionally sound, if youre in shot lanes, block the shot,Ž Trotz said. Its all about will.Ž And that will can turn into skill. Washington has been comfortable and confident enough in the final to push the puck up ice quickly, and a welltimed block shot can set the table for an odd-man rush. The less shots they have, the more opportunities were gonna have in offensive zone,Ž defenseman Dmitry Orlov said. Sometimes when you block it, you get quicker pass and you jump on the rush and you got 3-on-2 or 4-on-3.ŽNHL: Stanley Cup FinalCapitals close to shot-blocking t heir way to winning the CupAP PHOTOWashington Capitals head coach Barry Trotz watches his players during practice Wednesday in Las Vegas. AP PHOTOSpains Rafael Nadal gets medical attention for an injury on the lower part of his left arm during his quarterfinal match of the French Open against Argentinas Diego Schwartzman at the Roland Garros stadium in Paris, France. By HOWARD FENDRICHAssociated PressPARIS „ Just as Rafael Nadal was two points from pulling even at a set apiece in his surprisingly intriguing French Open quarterfinal Wednesday „ just as he finally was playing like, well, Rafael Nadal „ the match was suspended because of rain. So both Nadal, the 10-time champion at Roland Garros, and 11th-seeded Diego Schwartzman, attempting to reach a Grand Slam semifinal for the first time, were given a night to rest before they are scheduled to resume Thursday at Court Philippe Chatrier. When they return to the stadium, Nadal will be serving at 5-3, 30-15 in the second set. Schwartzman took the opener 6-4, ending Nadals streak of winning 37 consecutive completed sets at the clay-court major. During the ensuing changeover, the lefthanded Nadal was treated by a trainer, who applied white tape to both of the No. 1-ranked Spaniards wrists. In the other remaining quarterfinal, which will continue Thursday at Court Suzanne Lenglen, No. 3 Marin Cilic and No. 5 Juan Martin del Potro were at 5-all in a first-set tiebreaker when the play-ending shower came. Both mens matches already had been interrupted by rain once. For Nadal, that happened when he was down a break at 3-2 in the second set, and the delay of a little less than an hour seemed to help him begin to change course against Schwartzman, a 5-foot-7 (1.70-meter) Argentine who was putting nearly every shot right where he wanted to in the early stages. Nadal was far from his usual impeccable self on red clay, too. He hit only four winners in the first set, none with his backhand, while Schwartzman produced 20 in that span. Nadal was broken five of the first eight times he served. This is a guy who entered the day 5-0 against Schwartzman, having won 12 of their sets. Looking at the bigger picture, Nadal hadnt ceded a set in Paris since 2015, when he lost to Novak Djokovic in the quarterfinals.Nadal drops set, but rain suspends quarter“ nal By ARON HELLERAssociated PressJERUSALEM „ The sports-crazed nation of Israel was in uproar Wednesday over Argentinas abrupt cancellation of a World Cup warmup match following proPalestinian protests, with some of the countrys leaders accusing Lionel Messi and his teammates of caving to terrorism. Israel was eagerly awaiting the sold-out international friendly scheduled for Saturday night at Jerusalems Teddy Kollek Stadium and the arrival of some of the worlds best players. Argentina is one of the most popular national teams among Israelis and fans had been scrambling to get a chance to see Messi in person. But after a fierce Palestinian campaign, which included images of Argentinas white and sky-blue striped jersey stained with red paint resembling blood and threats to burn Messi posters, Argentinas football federation announced it was skipping the event. Claudio Tapia, president of the Argentine Football Association, apologized for cancelling the match but said the safety of the players was at stake. What has happened in the last 72 hours, the actions, the threats that have occurred have led us to take the decision not to travel,Ž he said during a news conference in Barcelona, where the Argentine team is training prior to the start of the World Cup next week. (We) apologize to the Israeli community. Its nothing against the Israeli community, the Jewish community and I would like everyone to take this decision as a contribution to world peace,Ž he said. In the end, theyve done the right thing, and this is behind us,Ž Argentina striker Gonzalo Higuain told ESPN. Health and common sense come first. We felt that it wasnt right to go.Ž Prime Minister Benjamin Netanyahu called Argentine President Mauricio Macri and urged him to intervene, to no avail. Later Wednesday, Israels Sports Ministry said a negotiationŽ about the match was underway, perhaps in hopes of salvaging it, but gave no further details. Its unfortunate the soccer knights of Argentina did not withstand the pressure of the Israelihating inciters, whose only goal is to harm our basic right to selfdefense and bring about the destruction of Israel,Ž said Defense Minister Avigdor Lieberman. We will not yield before a pack of anti-Semitic terrorist supporters.ŽSOCCER: World Cup Warmup MatchIsrael in uproar over Argentina friendly snub

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 213 10.42 +15.8AAR AIR .30 .6 27 47.97 33.92 309 47.46 +20.8ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1092 23.17 -13.6ABM ABM .70 2.4 18 45.12 28.17 1664 29.00 -23.1ADT Inc n ADT ... ... ... 9.12 6.93 2587 7.96 +1.8AES Corp AES .52 4.2 11 13.25 9.86 7097 12.51 +15.5AFLAC s AFL 1.04 2.3 14 46.19 38.31 2164 45.70 AG MtgeIT MITT 1.90 10.0 6 19.95 16.31 59 18.92 -.5AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 3 25.44 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 2 25.21 -.5AGCO AGCO .60 .9 28 75.95 58.12 507 65.61 -8.1AH Belo AHC .32 6.6 ...dd 5.80 4.35 14 4.85 +1.0AK Steel AKS ... ... 21 7.04 4.00 10133 4.65 -17.8AMC Ent AMC .80 5.4 ...dd 25.05 10.80 1400 14.70 -2.6AMCON DIT .72 .9 9 113.60 80.95 84.05 -14.1AMN Hlth AMN ... ... 23 68.20 34.85 347 57.60 +17.0ARC Docu ARC ... ... 13 4.84 1.87 295 2.00 -21.6ASA Gold ASA .04e .4 ...q 12.99 10.12 84 10.50 -7.2AT&T Inc T 2.00f 6.0 13 39.80 31.17 34125 33.38 -14.1AT&T 66 n TBB ... ... ... 26.72 24.47 129 25.49 -2.3A10 Ntwks ATEN ... ... ...dd 8.85 5.63 197 6.40 -17.1AU Optron AUO .18e ... ... 5.35 3.72 1264 4.38 +5.3AVX Cp AVX .46 2.9 ...dd 20.22 14.51 177 15.78 -8.8AXA EqH n EQH ... ... ... 22.25 20.39 2174 21.38 AZZ Inc AZZ .68 1.5 20 58.20 39.50 82 44.95 -12.0Aarons AAN .12 .3 9 49.77 34.29 434 40.67 +2.1AbbottLab ABT 1.12 1.8 28 64.60 46.83 4065 63.54 +11.3AbbVie ABBV 3.84f 3.8 18 125.86 68.89 4580 99.98 +3.4AberFitc ANF .80 3.2 17 29.20 8.81 3446 25.32 +45.3AbdAsPac FAX .42 9.4 ...q 5.29 4.42 410 4.49 -8.0AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 39 6.21 -2.5AbdnChile CH .58e 6.6 ...q 9.64 7.08 121 8.78 -1.7AbdGlbInc FCO .84 10.4 ...q 9.48 7.95 23 8.06 -8.6AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.82 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 10 9.03 +.1AbdnLatA 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 4.0 23 30.63 21.34 694 26.92 -1.6Accenture ACN 2.66 1.6 29 165.58 119.10 1730 162.71 +6.3AccoBrds ACCO .24 1.8 23 13.98 10.35 306 13.15 +7.8AcmeU ACU .44 1.9 21 28.80 19.00 4 22.85 -2.4AcornInt rs ATV ... ... ... 38.86 9.33 8 33.03 +87.2ActiniumP ATNM ... ... ...dd 1.47 .33 686 .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 8 21.63 +1.2Actuant ATU .04 .2 77 27.95 21.50 274 24.70 -2.4Acuity AYI .52 .4 14 208.83 109.98 426 121.48 -31.0sAcushnet n GOLF ... ... ... 24.83 15.16 317 25.30 +20.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 192 15.62 +3.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 61 20.15 +1.6AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 43.44 -.1Adecaogro AGRO ... ... ... 11.15 7.20 810 8.50 -17.8Adient n ADNT 1.10 2.0 ... 86.42 52.52 594 56.04 -28.8AdtalemGl ATGE .36 .7 20 50.15 30.15 205 49.05 +16.6AdvAuto AAP .24 .2 23 131.98 78.81 1173 130.59 +31.0AdvDisp n ADSW ... ... ... 25.71 21.50 452 23.68 -1.1AdvDrainS WMS .32f 1.1 25 31.00 17.90 543 29.35 +23.1Advansx n ASIX ... ... ... 46.51 28.83 112 39.00 -7.3AdvOil&Gs AAV ... ... 5 7.35 2.70 329 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 50 15.61 -1.7AdvCCvII AGC .56 9.8 ...q 6.49 5.40 110 5.71 -4.7AdvClEnh LCM .84 10.6 ...q 8.87 7.73 49 7.89 -5.3AdSDorWr AADR .32e .5 ...q 64.00 45.81 21 60.07 +2.1AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 12 36.91 +2.1AdSNewT n FNG ... ... ... 24.13 19.60 26 22.25 +3.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.46 -1.7AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.46 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 10 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 3 31.54 +2.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 4 69.55 -2.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.60 -1.1AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.20 +.4AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.42 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 84 7.92 +1.0Aecom ACM ... ... 11 39.90 30.15 1010 34.12 -8.2AegeanMP ANW .08 6.7 3 6.00 .70 14396 1.19 -72.3Aegon AEG .25e 4.0 ... 7.48 4.82 1549 6.29 -.2Aegon cap AEH 1.59 6.1 ... 26.32 25.40 75 26.03 +.8Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 26 26.10 +.6Aegon t AEB .77 3.1 ... 25.35 23.55 32 24.70 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 1298 54.97 +4.5Aerocntry ACY ... ... 3 17.34 10.10 4 14.05 -7.8AerohiveN HIVE ... ... ...dd 6.50 3.02 193 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.17 550 30.18 -3.3Aetna AET 2.00 1.1 18 194.40 145.34 1966 179.01 -.8AffilMgrs AMG 1.20 .7 13 216.99 155.69 527 166.90 -18.7Agilent A .60 .9 77 75.00 57.92 3178 65.19 -2.7Agnico g AEM .44 ... 42 51.86 37.35 1005 44.47 -3.7AgreeRlt ADC 2.16f 4.1 25 53.77 43.74 131 53.25 +3.5Air Inds AIRI .60 35.9 ... 2.78 1.15 52 1.67 -1.2AirLease AL .40 .9 6 50.70 35.75 437 45.21 -6.0AirProd APD 4.40 2.6 25 175.17 140.78 1169 167.73 +2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 286 21.52 -8.0AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 258 25.80 -2.9AlamoGp ALG .44f .5 26 120.58 86.41 76 96.44 -14.6AlamosGld AGI .02 .3 ... 8.58 4.83 2871 5.80 -10.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1761 62.01 -15.6AlbnyIn AIN .68 1.1 55 68.85 49.20 78 63.90 +4.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1738 95.67 -25.2Alcoa Cp AA ... ... 46 62.35 29.55 2873 50.13 -6.9AlexB Inc ALEX .28 1.3 30 30.35 20.83 236 21.63 -22.0Alexanders ALX 18.00 4.7 ... 437.35 332.98 7 386.65 -2.3AlexREE ARE 3.72f 2.9 32 134.37 114.00 770 126.32 -3.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.51 -4.0AlexcoR g AXU ... ... ... 1.85 1.10 226 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.53 144 9.63 -13.7Alibaba BABA ... ... 62 211.70 133.10 13755 208.30 +20.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.58 80 1.64 -55.3AllegCp Y ... ... ...cc 639.42 521.07 59 585.27 -1.8AllegTch ATI ... ... ...dd 30.25 15.82 1404 29.52 +22.3Allegion ALLE .84 1.1 ... 89.81 73.85 357 79.23 -.4Allergan AGN 2.88 1.9 10 256.80 142.81 2522 155.38 -5.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 22 81.24 66.64 181 73.01 -1.8AlliCAMun AKP .70 5.3 ...q 14.02 12.49 29 13.11 -3.5AlliData ADS 2.28 1.0 14 278.33 192.02 794 222.33 -12.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 80 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 134 20.90 +57.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 235 11.69 -8.4AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.8 14 28.95 22.55 436 29.20 +16.6AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1627 39.13 -8.2AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 235 7.00 -.4AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 292 6.09 -1.9AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 212 13.11 +.5AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 154 22.26 +5.3Allz24Tgt n CBH ... ... ... 10.05 8.75 41 9.37 +3.0sAllnzgDI&Cv ACV 2.00 8.4 ...q 23.82 20.03 32 23.87 +9.3AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 27 26.15 +2.6AllisonTrn ALSN .60 1.4 15 45.69 32.93 1596 42.53 -1.3Allstate ALL 1.84 2.0 14 105.36 85.59 4158 93.01 -11.2Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 11 25.57 -.1Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 17 26.33 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 15 25.96 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 3 26.31 -.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 58 26.39 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 5 26.89 +1.1AllyFincl ALLY .52 2.0 11 31.29 18.86 3837 26.51 -9.1AlmadM n AAU ... ... ... 1.44 .70 118 .74 -28.3AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 28 32.17 +4.8AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.80 26 32.65 -1.2AlpMoIntQ IMOM ... ... ...q 33.00 25.69 8 30.84 +1.5sAlpMoUSQ QMOM ... ... ... 32.29 24.73 8 32.38 +13.2AlpArcVl n VMOT ... ... ... 31.39 24.95 62 30.25 +4.4AlphaPro APT ... ... 17 4.25 2.75 26 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 44.19 -1.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 17 70.00 +.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 23 28.53 +13.2sAlpBzSoMed BUZ ... ... ... 36.46 27.87 1 36.78 +14.8AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 9 32.92 +3.9AlpRvrCare RFCI ... ... ... 26.24 23.73 32 23.89 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.02 35 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 29.39 -12.5AlpMedBrk SBIO ... ... ...q 39.50 25.19 98 39.28 +19.8AlpSprotG SGDM .12e .6 ...q 22.94 18.32 5 19.66 -5.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 36.74 +1.4AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 3 23.15 -8.9AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 5 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 24 28.19 -1.6AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 16 44.17 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 45 24.50 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 240 45.55 -.5AlpAlerMLP AMLP 1.35e 12.9 ...q 12.13 9.01 10033 10.47 -3.0Alteryx n AYX ... ... ... 39.21 17.77 2096 38.77 +53.4Altice n ATUS ... ... ...dd 35.29 16.25 10319 20.10 -5.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 4 67.55 -17.2AltisResid RESI .60 5.8 ...dd 13.81 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 8909 56.31 -21.1AlumChina ACH ... ... ... 23.54 11.56 52 13.59 -24.2ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 3 19.55 -5.1AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 9 20.14 -7.9AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 25 20.55 -8.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.76 -3.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 9 22.30 -2.7AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 24.99 -3.5AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 25 23.89 -4.4AmTrF pfD AFSIpD 1.88 8.9 ... 25.46 14.42 37 20.99 -5.4AmberRd AMBR ... ... ...dd 10.29 6.14 203 9.19 +25.2tAmbev ABEV .05e 1.0 9 7.43 5.16 23698 5.07 -21.5AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 2065 56.57 -4.1Ameresco AMRC ... ... 20 13.20 5.25 140 12.45 +44.8AMovilL AMX .17e 1.1 11 19.91 15.23 1577 15.32 -10.7AmMovl A AMOV ... ... ... 19.87 15.19 3 15.23 -10.5AmAssets AAT 1.08f 2.9 23 41.69 30.62 230 37.35 -2.3AmAxle AXL ... ... 5 20.27 13.38 1615 16.44 -3.5AmCampus ACC 1.84f 4.4 41 49.26 34.52 775 41.50 +1.1AEagleOut AEO .55f 2.3 18 24.50 10.23 3977 24.17 +28.6AEP AEP 2.48 3.9 16 78.07 63.32 3977 63.81 -13.3sAEqInvLf AEL .24f .7 22 36.14 24.16 543 36.61 +19.1AmExp AXP 1.40 1.4 16 103.24 79.62 2872 100.97 +1.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 401 110.81 +2.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 18 26.00 -.8AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 12 25.59 -2.4AHm4Rent AMH .20 1.0 ... 23.23 18.39 2734 20.90 -4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 5 25.71 -6.1AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 6 25.33 -5.4AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 8 23.74 -5.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 14 24.85 -2.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5891 53.94 -9.5AmLorain ALN ... ... ...dd .52 .14 37 .18 +2.3AMidstrm AMID 1.65 15.3 ...dd 15.25 9.42 104 10.75 -19.5AmrRlty ARL ... ... ...dd 21.57 8.00 3 14.01 +9.0AmRenAs n ARA ... ... ... 24.07 9.91 72 15.01 -13.7AmShrd AMS ... ... 13 4.15 2.25 38 2.70 +4.0AmStsWtr AWR 1.02 1.9 30 60.00 46.62 212 54.89 -5.2AmTower AMT 3.08f 2.2 40 155.28 125.24 1347 139.04 -2.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 17.00 110 23.60 +20.1AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 1012 79.22 -13.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 163 42.30 -8.5Ameriprise AMP 3.60f 2.5 12 183.90 125.07 1053 142.00 -16.2AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1078 87.15 -5.1Ametek AME .36 .5 32 79.32 59.56 1021 75.96 +4.8AmiraNatF ANFI ... ... ... 7.05 1.62 577 2.63 -36.9Ampco AP ... ... ...dd 18.60 8.49 24 10.00 -19.4Amphenol APH .92f 1.0 36 93.62 72.35 1048 90.44 +3.0AmpioPhm AMPE ... ... ... 4.95 .38 241 1.85 -54.5AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.57 +.7AmpDivOpt DIVO ... ... ... 30.56 25.82 1 29.02 +.1AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .69 69 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 3 6.89 -1.9Anadarko APC 1.00 1.4 81 72.70 39.96 3757 69.45 +29.5Anadrk 18 AEUA 3.75 11.4 ... 44.93 28.60 8 32.89 -5.1Andeavor ANDV 2.36 1.6 42 151.89 89.58 1210 144.50 +26.4AndeavLog ANDX 4.42f 10.2 22 55.21 40.66 441 43.45 -5.9Anf DvAlt n DALT ... ... ... 10.57 9.62 15 10.18 +.2AnglogldA AU ... ... ... 12.00 8.02 3886 8.64 -15.2ABInBev BUD 3.19e 3.4 23 126.50 91.70 1763 94.87 -15.0Anixter AXE ... ... 14 88.85 56.25 117 64.40 -15.3Annaly NLY 1.20 11.5 12 12.73 9.95 9044 10.42 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 24 25.40 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 19 25.20 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 53 23.93 -3.4Annaly pfF NLYpF ... ... ... 26.59 24.54 49 25.31 -2.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.50 14.85 219 19.01 -3.6AnteroMid AM 1.56f 5.0 24 35.10 24.20 783 31.16 +7.3AnteroRes AR 1.00 5.2 40 22.68 16.31 2956 19.16 +.8Anthem ANTM 3.00 1.3 15 267.95 179.40 1100 227.86 +1.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 700 5.02 -7.7Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.35 9 26.56 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.13 -.1Aon plc AON 1.60f 1.1 28 152.78 130.87 797 141.63 +5.7Apache APA 1.00 2.5 25 51.21 33.60 3459 39.58 -6.3AptInv AIV 1.52 3.7 24 46.72 37.97 909 41.59 -4.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 5 26.02 -5.0ApolloCRE ARI 1.84 9.8 11 19.26 17.56 746 18.76 +1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.68 -.5ApolloGM APO 1.95e 6.1 11 37.35 25.61 498 32.23 -3.7ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 70 25.29 -3.8ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 68 24.64 -.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 7 25.35 -2.8ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 45 16.64 +2.6ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 52 15.83 +.5AppHReit n APLE 1.20 6.3 30 20.19 16.72 1047 18.99 -2.7ApldIndlT AIT 1.20 1.7 19 75.40 54.00 141 72.40 +6.3Aptargrp ATR 1.28 1.4 27 96.39 79.97 437 93.91 +8.8sAptiv APTV .22 .2 20 100.37 70.51 829 100.99 +19.0AquaAm WTR .82 2.4 25 39.55 32.30 745 33.70 -14.1Aquantia n AQ ... ... ... 18.49 9.60 286 11.56 +2.0Acquavnt n WAAS ... ... ... 17.70 10.87 36 14.86 -4.3Aramark ARMK .42 1.1 20 46.09 36.29 959 39.45 -7.7ArborRT ABR 1.00f 10.5 8 9.60 7.88 831 9.49 +9.8Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.63 +1.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.25 -1.2ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 26.01 -.7ArborRT 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 4547 35.07 +8.5ArchCoal ARCH 1.60 1.9 8 102.61 60.13 329 85.62 -8.1ArchDan ADM 1.34 3.0 18 46.25 38.59 5561 44.79 +11.8Archrock AROC .48 4.1 32 13.01 8.25 2714 11.75 +11.9 Arconic ARNC .24 1.3 ...dd 31.17 16.66 3275 17.93 -34.2Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.50 +1.9Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 37 10.80 6.95 966 7.80 -24.6ArcusBio n RCUS ... ... ... 19.67 13.26 121 15.96 -7.2tArdaugh n ARD .56 3.3 ... 23.72 17.00 57 16.93 -19.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 192 8.00 AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 74 13.89 +7.7AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 39 16.35 -.4AresMgmt ARES 1.18e 5.5 14 25.95 17.25 190 21.60 +8.0AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 27.10 +2.3Argan AGX 1.25e ... 7 69.95 36.30 76 39.80 -11.6ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 13 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 114 63.45 +18.4AristaNetw ANET ... ... 56 311.67 141.78 1253 278.26 +18.1sArkInnova ARKK ... ... ...q 45.35 27.70 493 45.87 +23.7ArkIndInno ARKQ ... ... ...q 37.14 27.57 17 35.77 +8.6ArkGenom ARKG ... ... ...q 30.51 20.89 126 29.91 +22.1sArkWebX.O ARKW .94p .7 ...q 56.28 32.60 221 56.88 +23.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 25.59 +5.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.99 +3.1ArlingAst AI 2.20 19.1 6 15.03 9.90 575 11.51 -2.3ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.14 -1.2ArlingAst25 AIC 1.69 7.2 ... 24.97 23.05 7 23.60 -2.6ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.50 -1.8ArmadaHof AHH .80 5.5 19 16.00 12.67 260 14.44 -7.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 19 24.99 -.1ArmourR rs ARR 2.72 11.9 5 27.60 21.40 509 22.91 -10.9ArmsFloor AFI ... ... 66 18.65 12.03 130 13.77 -18.6ArmstrWld AWI ... ... 15 64.60 43.40 249 63.25 +4.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 8 17.75 -1.3ArrowEl ARW ... ... 11 87.26 72.31 431 77.37 -3.8ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.00 277 32.95 -16.6AskanoG g AKG ... ... ... 1.66 .43 579 1.17 +65.7AsburyA ABG ... ... 10 76.40 49.10 144 73.50 +14.8AshfordHT AHT .48 6.5 ...dd 7.57 5.42 308 7.40 +10.0Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 25.91 +2.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 30 23.69 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 16 23.46 -6.6AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 21 23.70 -6.7AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 14 23.68 -5.7Ashford AINC ... ... 20 109.82 47.03 8 76.20 -18.1sAshland ASH .90m 1.1 44 80.03 59.80 536 80.00 +12.4AsiaPc APB .61e 2.0 ...q 15.71 12.27 3 14.85 +3.0AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 37 5.05 +3.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 800 43.50 +7.1Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 38 26.19 -4.0AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 25 24.89 -3.5AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 6 25.94 -4.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.94 -3.9sAsscdBanc ASB .60 2.1 19 28.30 20.95 998 28.65 +12.8AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 17 38.45 +12.8Assurant AIZ 2.24 2.3 37 106.99 84.34 617 95.50 -5.3AssuredG AGO .64 1.7 7 45.73 32.97 1097 37.05 +9.4AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 7 25.79 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 2 25.54 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 25.15 +.4AsteriasBio AST ... ... ...dd 3.75 1.20 66 1.65 -26.7AstraZen s AZN 1.37e 3.7 9 37.30 28.43 2738 36.61 +5.5AtHomGr n HOME ... ... 58 37.83 20.07 1131 35.74 +17.6Atento SA ATTO .34p ... 14 12.90 6.68 95 7.75 -23.6Athene n ATH ... ... ... 55.22 43.96 1006 45.71 -11.6AtkoreInt n ATRK ... ... ... 24.48 15.05 448 22.03 +2.7AtlPwr g AT .12 ... ...dd 2.60 1.80 450 2.20 -6.4ATMOS ATO 1.94f 2.3 16 93.56 76.46 446 85.80 -.1tAurynRs n AUG ... ... ... 3.00 1.21 162 1.20 -26.8AutoNatn AN ... ... 12 62.02 38.59 755 48.91 -4.7Autohome ATHM ... ... 19 119.50 43.39 914 113.48 +75.5sAutoliv ALV 2.32 1.5 25 157.71 104.56 454 159.76 +25.7AutoZone AZO ... ... 14 797.89 491.13 301 656.14 -7.8Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 8 2.09 +4.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 619 167.43 -6.2Avangrid n AGR 1.73 3.4 38 54.55 43.13 415 50.44 -.3AvayaHl n AVYA ... ... 18 23.76 19.08 2637 21.35 +6.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.52 666 106.51 -7.3Avianca AVH .18e 2.4 ... 9.76 6.40 212 7.59 -5.5AvinoSG g ASM ... ... ... 1.89 1.14 46 1.29 -3.7Avista AVA 1.49f 2.8 29 52.87 41.21 292 52.50 +2.0tAvon AVP ... ... 16 3.89 1.62 5794 1.61 -25.1Axalta AXTA ... ... ... 38.20 27.77 1267 31.83 -1.6AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 314 57.82 +15.0AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 18 24.86 -1.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 84 24.82 -1.4tAzul n AZUL ... ... ... 35.05 19.71 2175 19.19 -19.5AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.71 +3.6B -B&G Foods BGS 1.90f 6.8 8 41.00 22.00 859 28.05 -20.2B2gold g BTG ... ... 68 3.30 2.31 1595 2.72 -12.3BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 2882 54.39 +9.4BB&T pfD BBTpD ... ... ... 25.79 24.87 24 25.77 +1.2BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 58 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 18 25.13 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 47 25.09 -.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 195 26.26 -2.7BBVABFrn BFR .25e 1.5 ... 27.45 14.11 322 16.66 -33.9BBX Cap n BBX .03 .3 11 10.17 5.87 140 9.14 +14.7BCE g BCE 3.02 ... ... 49.06 41.01 658 42.01 -12.5BG Staffing BGSF 1.20f 6.1 23 22.49 14.26 73 19.71 +23.7BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 3 25.62 -1.1BHP BillLt BHP 1.66e 3.2 ... 52.14 33.42 2852 51.95 +13.0BHPBil plc BBL 1.66e 3.5 ... 47.92 28.73 1680 47.86 +18.8BP MidPt n BPMP ... ... ... 23.00 16.83 239 21.80 +6.0BP PLC BP 2.38 5.1 25 47.83 33.90 5344 46.28 +10.1BP Pru BPT 3.60e 13.0 5 31.80 18.65 177 27.65 +37.6BRF SA BRFS ... ... ... 15.50 5.55 2820 6.28 -44.2BRT BRT .80f 6.2 11 13.99 7.36 17 12.86 +9.1BT Grp s BT .99e 7.1 ... 21.16 13.53 815 13.87 -23.9BWX Tech BWXT .64f .9 34 72.18 45.79 586 67.39 +11.4B&W Ent n BW ... ... ...dd 12.06 1.61 2153 2.55 -55.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 52 18.74 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.10 158 45.55 -4.7BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 6145 34.64 +9.5BallCorp s BLL .40 1.1 19 43.24 35.60 2865 36.73 -3.0Ballanty BTN ... ... ...dd 7.35 3.95 7 5.25 +12.9BanColum CIB 1.27e 2.7 ... 51.38 36.38 450 47.36 +19.4BancCalif BANC .52 2.6 15 23.40 17.10 417 20.15 -2.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 9 26.14 -.3BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.90 -2.0BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 25.85 -2.6BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 4182 7.10 -16.5tBcoBrades s BBDO .02r .4 ... 11.90 6.81 2 6.61 -21.6BcoBrad s BBD .06a .8 ... 11.98 7.12 16888 7.38 -20.8BcoLatin BLX 1.54 5.7 13 30.50 25.51 88 27.02 +.4BcoMacro BMA ... ... 31 136.10 69.95 244 81.48 -29.7BcoSantSA SAN .21e 3.8 ... 7.57 5.25 7824 5.67 -13.3BcoSBrasil BSBR .29e 3.3 5 12.11 7.18 2485 8.72 -9.8BcSanChile BSAC .85e 2.6 ... 35.09 24.26 1001 32.23 +3.1BcoChile BCH 2.12e 2.2 ... 106.50 74.23 24 95.13 -1.5BcpSouth BXS .56 1.6 ... 35.55 27.20 820 35.15 +11.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.25 -5.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 10 22.25 +2.3BkofAm BAC .48 1.6 17 33.05 22.73 74913 30.04 +1.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 19 25.80 -.7BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 15 24.24 +3.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 32 25.37 -1.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 11 24.17 +1.5BkAm 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 1267.78 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 105 26.21 -3.5BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 118 26.60 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 46 26.16 -3.8BkAm pfC BACpC ... ... ... 27.83 25.41 130 26.16 -4.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 25 23.41 -.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 8 22.37 +3.5BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.36 +3.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 116 47.97 +32.2BkHawaii BOH 2.40f 2.7 20 89.09 74.72 188 88.08 +2.8BkMont g BMO 3.84e ... ... 84.71 68.93 282 78.23 -2.2BkNYMel BK .96 1.7 14 58.99 48.97 3793 56.57 +5.0BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 24 25.44 +1.2BkNova g BNS 3.28f ... 9 66.78 57.64 698 59.02 -8.5How 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 1838 Declined 1001 New Highs 188 New Lows 49 Vol. (in mil.) 3,620 Pvs. Volume 3,452 2,140 1,997 1706 1118 307 23 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJFMAM 24,240 24,700 25,160 Dow Jones industrialsClose: 25,146.39 Change: 346.41 (1.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,689.24 Change: 51.38 (0.7%) 10 DAYSDOW 25146.46 24854.14 25146.39 +346.41 +1.40% s s s +1.73% DOW Trans. 10838.98 10700.31 10838.98 +69.01 +0.64% t s s +2.14% DOW Util. 676.04 659.23 660.54 -13.92 -2.06% t t t -8.69% NYSE Comp. 12778.52 12681.61 12778.23 +119.53 +0.94% s s s -0.24% NASDAQ 7691.65 7622.31 7689.24 +51.38 +0.67% s s s +11.38% S&P 500 2772.39 2748.46 2772.35 +23.55 +0.86% s s s +3.69% S&P 400 1989.73 1972.85 1989.56 +15.22 +0.77% s s s +4.68% Wilshire 5000 28935.17 28697.49 28935.17 +234.45 +0.82% s s s +4.11% Russell 2000 1676.18 1664.45 1675.95 +11.32 +0.68% s s s +9.15% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, June 7, 2018

PAGE 32

BankUtd BKU .84 1.9 16 43.91 30.37 426 43.70 +7.3BarHarbr s BHB .80f 2.6 20 32.94 25.09 29 30.27 +12.1Br iPthCrd OILB ... ... ... 72.40 42.69 1 64.80 +9.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 0 165.00 +4.2BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 123 20.31 -2.1BiP Cmdty DJP ... ... ...q 25.80 21.61 577 25.18 +3.2BarcGsci36 GSP ... ... ...q 17.81 11.96 19 16.74 +7.7BrcEnEu n FLEU ... ... ... 180.26 137.43 1 147.75 -7.2BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 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 44.15 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 60 27.50 +20.5BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 772 26.36 -1.2BiPIndMet 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 .35 .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 2 122.93 +5.5BiPSPMLP IMLP 1.22e 6.8 ...q 19.89 15.44 1 17.94 -.2Barclay BCS .15e 1.4 ... 12.55 9.29 1786 11.00 +.9iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.65 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 80 17.80 +1.7B iPVxST rs VXX ... ... ...q 56.64 25.59 26455 32.22 +15.4BarcWomLd WIL ... ... ...q 70.29 60.92 66.00 -1.6BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 13 15.29 +.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 12 14.95 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 179 6.50 -21.1BarnesNob BKS .60 9.8 ...dd 8.41 4.10 543 6.15 -8.2Barnes B .64f 1.1 55 72.87 52.42 214 59.53 -5.9Barnwell BRN ... ... ...dd 2.95 1.62 2 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 8649 12.94 -10.6BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 312 12.98 -44.7sBaxter s BAX .76f 1.0 36 74.48 56.83 3993 75.28 +16.5BaytexE g BTE ... ... 7 4.85 2.13 1890 4.06 +35.3BeazerHm BZH ... ... 17 23.24 11.99 446 15.16 -21.1BectDck BDX 3.00f 1.3 94 248.39 187.27 1031 231.61 +8.2BectDk pfA BDXA ... ... ... 63.84 54.18 53 60.19 +4.0Belden BDC .20 .3 11 87.15 53.65 395 57.31 -25.7Belden pfB BDCpB ... ... ... 114.45 74.97 31 81.06 -21.3Belltrx g rs BXE ... ... 1 3.32 .99 126 1.04 -39.5Belmond BEL ... ... ...cc 14.20 10.30 280 12.10 -1.2Bemis BMS 1.24 2.9 17 49.84 40.60 650 42.24 -11.6BenchElec BHE .15p ... 20 35.80 25.75 345 29.15 +.2Berkley WRB 1.52e 2.0 17 79.74 62.00 274 77.80 +8.6Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 12 24.78 -1.7Berkly pfC WRBpC ... ... ... 27.24 24.45 11 25.16 -3.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 32 24.97 -3.7BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 290722.03 -2.3BerkH B BRK/B ... ... 26 217.62 166.64 4014 193.99 -2.1sBerkHBcp BHLB .88 2.2 18 40.45 32.85 124 40.75 +11.3tBerryPlas BERY ... ... 18 61.71 47.29 2952 47.23 -19.5BestBuy BBY 1.80f 2.5 26 79.90 51.61 3071 71.56 +4.5Best Inc n BSTI ... ... ... 13.25 8.08 2994 11.98 +33.4BigLots BIG 1.20 2.9 13 64.42 36.20 2763 41.41 -26.3BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 78 297.59 208.95 171 297.47 +24.6BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 274 35.85 +32.9BioPhrmX BPMX ... ... ...dd .54 .10 5039 .25 +127.3BioTime BTX ... ... 3 3.50 2.08 309 2.40 +11.6BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 96 1.48 +13.8BitautoH BITA ... ... 35 54.42 18.47 1390 26.45 -16.8BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 769 55.59 -7.5BlkHCp un BKHU ... ... ... 78.74 56.40 200 60.47 -8.5BlKnight n BKI ... ... 48 53.00 42.70 1031 51.90 +17.6BlkStMin n BSM 1.25 7.0 21 19.03 15.12 51 17.95 +.1BlackBerry BB ... ... 22 14.55 8.47 4543 12.54 +12.3BlackRock BLK 11.52 2.1 23 594.52 408.62 682 551.86 +7.4tBlrk22Gl n BGIO ... ... ... 10.20 9.13 91 9.13 -6.8BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 173 21.68 -6.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.83 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 89 13.05 -5.3BlkCorBd BHK .78 6.1 ...q 14.26 12.71 102 12.83 -8.6BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 196 10.61 -3.0BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 152 12.34 -7.4BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 80 11.36 -2.9BlkEngyRs BGR 1.32 8.9 ...q 15.63 12.32 63 14.83 +4.6BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 155 16.38 BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 347 9.23 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.85 -4.1BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 153 14.14 +2.5tBlkFloatR BGT .70 5.2 ...q 14.33 13.36 36 13.41 -3.7BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 0 14.27 -1.0BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 208 11.25 -10.1BlkHlthSci BME 2.40 6.4 ...q 38.00 32.81 35 37.53 +2.8BlkIT BKT .37 6.5 ...q 6.40 5.70 90 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 325 5.90 -9.5BlkIQM BKN .74a 5.3 ...q 15.75 13.49 63 13.86 -7.1BlkLtdD BLW .95 6.4 ...q 16.30 14.88 61 14.95 -5.9BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 14 11.32 -5.7BlkMDMB 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 8.0 ...q 18.77 16.56 85 17.44 -3.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 77 13.12 -5.7BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 10 12.65 -7.1BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 56 13.29 -6.4BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 46 12.99 -11.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 45 12.50 -6.6BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 75 13.27 -8.3BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 39 12.49 -6.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 68 12.21 -12.2BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 112 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 15 13.89 -6.5BlkMunyIQ MFT .85 6.4 ...q 15.32 12.83 12 13.24 -5.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 27 13.18 -5.9BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 71 12.00 -7.1BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 28 13.59 -5.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 30 13.99 -7.8BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 203 12.64 -8.5BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 33 13.26 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 21 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.89 14.92 42 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 18 14.24 -6.0BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 21 13.95 -5.8BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 54 13.15 -6.2BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 74 13.11 -7.6BlkMuIT BFK .78 6.0 ...q 14.72 12.67 81 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 89 21.48 -3.8BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 67 10.56 -9.4BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 18 15.47 -6.4BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 14 13.91 -5.9BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 44 14.13 -8.5BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 40 13.40 -9.4BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 91 13.33 -8.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 46 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 6 13.63 -7.5tBlkNJIT BNJ .76 5.6 ...q 16.35 13.71 21 13.69 -9.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 1 13.14 -10.7BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 5 12.47 -5.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 13 12.97 -9.3BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 261 9.59 -1.8sBlkSciTch BST 1.20 3.4 ...q 35.08 22.03 117 35.09 +31.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 10 12.67 -7.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.87 -8.1BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 23 18.16 +.9BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 98 15.89 +1.1Blackstone BX 2.70e 8.3 15 37.52 29.58 2498 32.62 +1.9BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 708 31.73 -1.4BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 36 16.80 +5.5BlockHR HRB .96 3.3 23 31.80 23.60 2094 28.83 +10.0BlonderT BDR ... ... ...dd 2.20 .38 165 1.23 +103.0BlueAprn n APRN ... ... ...dd 10.10 1.72 4968 3.25 -19.4tBlueCapRe BCRH 1.20 11.7 ...dd 20.20 10.50 50 10.30 -14.5BluegVac n BXG .60 2.8 ... 24.55 13.00 56 21.42 +17.3BlueLinx rs BXC ... ... 13 42.23 7.57 126 41.21 +322.2BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 110 8.90 -12.0BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 7 25.60 -2.9BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 7 22.40 -11.1BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 6 24.26 -4.7BdwlkPpl BWP .40 3.8 10 18.29 9.10 525 10.55 -18.3Boeing BA 6.84 1.8 39 371.60 188.05 4484 371.56 +26.0sBoiseCasc BCC .28 .6 17 49.09 27.60 229 49.10 +23.1BonanzaCE BCEI ... ... ...dd 37.50 23.33 205 34.23 +24.1BootBarn BOOT ... ... 13 26.25 6.10 810 23.65 +42.4BoozAllnH BAH .76 1.7 22 45.73 31.06 1085 45.12 +18.3BorgWarn BWA .68 1.3 14 58.22 40.00 999 50.77 -.6BostBeer SAM ... ... 32 263.35 128.70 128 259.85 +36.0BostProp BXP 3.20f 2.6 29 131.84 111.57 442 122.61 -5.7BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 38 24.20 -4.2BostonSci BSX ... ... 21 31.02 24.54 6338 30.80 +24.2BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 170 10.73 -3.2BovieMed BVX ... ... ...dd 4.29 2.17 54 3.99 +53.5BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.25 +1.7Box Inc n BOX ... ... ...dd 28.68 17.25 3509 26.71 +26.5BoydGm BYD .20 ... 25 40.44 24.17 1588 38.03 +8.5sBradyCp BRC .83 2.1 25 40.45 31.70 172 40.20 +6.1BraemHot BHR .64 5.9 9 11.34 8.44 110 10.86 +11.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1645 16.40 -9.8BrasilAgro LND ... ... ... 4.55 3.21 37 3.54 +1.1Braskem BAK .78e 3.3 ... 33.73 19.01 553 23.54 -10.4BridgptEd BPI ... ... 30 15.40 5.31 189 7.17 -13.6BrigStrat BGG .56 3.0 11 27.34 17.11 343 18.47 -27.2sBrightHrz BFAM ... ... 52 105.04 75.65 404 105.77 +12.5BrghtSch n BEDU ... ... ...dd 28.18 11.59 100 18.10 -3.1sBrinker EAT 1.52 3.3 15 47.04 29.50 1798 46.61 +20.0Brinks BCO .60 .7 ...cc 88.10 64.35 766 81.55 +3.6BrMySq BMY 1.60 3.0 52 70.05 49.96 7212 52.92 -13.6BristowGp BRS .28 2.2 ...dd 18.91 6.36 702 12.52 -7.1tBritATob s BTI 2.24e 4.5 ... 71.87 49.64 1658 49.69 -25.8BrixmorP BRX 1.10 6.6 14 20.59 13.74 3860 16.61 -11.0sBroadrdgF BR 1.46 1.2 36 118.67 71.58 940 119.63 +32.1 Brookdale BKD ... ... ...dd 15.66 6.28 3351 8.75 -9.8BrkfdAs g s BAM .60 1.5 14 44.33 37.22 622 40.76 -6.4BrookBus n BBU .25 .6 ... 41.42 26.27 7 40.45 +17.2BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 40 25.20 -12.5BrkGblInf INF 1.40 11.6 ...q 13.99 11.02 26 12.09 -6.5BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 321 37.83 -15.6BrkRlAs n RA .20p ... ... 24.39 21.06 135 22.97 -1.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 74 30.76 -11.9HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 28 28.26 21.15 611 28.10 BrownFA s BF/A .79 1.6 30 57.70 35.69 76 50.90 +1.8BrownFB s BF/B ... ... ... 59.58 37.71 3246 52.47 sBrunswick BC .76 1.1 19 68.10 48.04 877 68.76 +24.5Buckeye BPL 5.05 13.7 11 65.90 35.24 906 36.94 -25.4sBuckle BKE 1.00e 3.7 14 27.20 13.50 510 27.20 +14.5Buenavent BVN ... ... ...dd 16.80 10.87 949 15.92 +13.1BldBear BBW ... ... 26 11.35 7.25 168 7.50 -18.5BungeLt BG 2.00f 2.9 31 83.20 63.87 1349 70.07 +4.5sBurlStrs BURL ... ... 33 156.28 79.07 796 156.30 +27.0BylineBc n BY ... ... ... 24.80 19.02 37 22.05 -4.0C -C&J Eng n CJ ... ... ... 36.57 22.99 638 25.63 -23.4CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 1 14.82 -2.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.39 15.66 115 21.33 +14.9CAI Intl CAI ... ... 7 40.11 19.35 122 23.64 -16.5sCBIZ Inc CBZ ... ... 25 21.35 14.05 286 21.50 +39.2CBL Asc CBL .80 14.4 3 9.67 3.80 4555 5.56 -1.8CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 106 19.20 -12.2CBL pfE CBLpE 1.66 9.7 ... 25.08 15.06 65 17.16 -22.2CBRE GRE IGR .60 7.9 ...q 8.05 7.17 219 7.55 -4.7CBRE Grp CBRE ... ... 19 48.44 34.38 1351 48.06 +11.0CBS A CBS/A .72f 1.4 15 68.86 47.98 7 50.82 -15.0CBS B CBS .72 1.4 12 68.75 47.54 4369 50.64 -14.2CCA Inds CAW ... ... 14 3.81 2.75 3 3.00 -4.8CF Inds s CF 1.20 2.8 ...dd 45.00 26.51 2598 42.56 CGG rs CGG ... ... 1 7.50 1.88 15 2.46 -44.9sCGI g GIB ... ... ... 62.78 48.94 160 62.72 +15.4CIT Grp CIT .64 1.2 21 56.14 43.25 841 51.95 +5.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.10 9.60 1 10.75 +5.6CMS Eng CMS 1.43 3.3 26 50.83 40.48 2897 43.30 -8.5CNA Fn CNA 1.20a 2.5 13 55.62 46.09 135 47.91 -9.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1480 11.89 -11.3CNO Fincl CNO .40f 2.0 13 26.47 19.32 1454 19.75 -20.0CNOOC CEO 4.92e 2.9 ... 185.72 108.05 174 170.96 +19.1CNX Midst CNXM 1.30f 7.0 11 21.05 15.25 72 18.63 +11.1CNX Resc CNX .04 .2 ...dd 18.08 11.30 1648 16.55 +13.1ConslCoal n CCR 2.05 12.7 ... 16.65 13.15 25 16.10 +2.9CONSOL n CEIX ... ... 21 48.12 19.51 361 46.70 +18.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 38 11.91 +3.6CPI Aero CVU ... ... 16 10.80 7.80 71 10.40 +16.2CRH Med CRHM ... ... ...cc 6.00 1.46 9 3.55 +34.0CRH CRH .72e 1.9 ... 39.32 32.47 403 38.18 +5.8CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.72 3 17.22 -2.2Csop ChInt CNHX ... ... ...q 31.99 26.24 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.84 -5.4CSS Inds CSS .80 4.8 ...dd 30.29 15.13 131 16.82 -39.6sCTS CTS .16 .5 28 33.58 20.80 85 33.90 +31.7CURO Gp n CURO ... ... 47 24.87 13.50 208 23.06 +63.8CVR Engy CVI 3.00f 7.6 ...cc 47.67 16.75 1070 39.71 +6.6CVR Ptrs UAN .71e 24.6 ...dd 4.20 2.58 184 2.89 -11.9CVR Rfng CVRR 2.95e ... 21 26.00 6.70 1846 23.60 +42.6CVS Health CVS 2.00 3.1 11 84.00 60.14 6529 65.08 -10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.2 7 8.98 6.25 1272 7.22 -10.1CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.30 +1.1CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 23 24.84 +.2CabGS t34 GYB .83 3.6 ... 23.75 22.03 15 22.75 -1.0CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 9 13.18 -10.6CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 64 662.50 -5.8Cabot CBT 1.32f 2.1 18 68.63 50.56 529 64.23 +4.3CabotO&G COG .24 1.0 43 29.57 21.71 4966 23.00 -19.6CACI CACI ... ... 14 169.45 118.10 119 168.45 +27.3Cactus n WHD ... ... ... 37.50 19.18 473 32.48 +60.4CadencB n CADE .13 .4 65 30.50 20.00 1225 30.07 +10.9CaledoMn n CMCL .28 3.1 ... 9.94 5.17 9 8.94 +21.0Caleres CAL .28 .8 16 37.06 22.39 681 34.67 +3.6CalifRes rs CRC ... ... ...dd 40.72 6.47 1691 37.78 +94.3CalifWtr CWT .75 1.9 28 46.15 35.25 175 38.90 -14.2sCalix CALX ... ... ...dd 7.80 4.65 272 7.90 +32.8sCallGolf ELY .04 .2 42 19.73 12.04 867 19.71 +41.5CallonPet CPE ... ... 22 14.65 9.34 9777 10.09 -17.0Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 10 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 883 45.90 -4.4CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 6 39.57 +3.1CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.70 +1.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 268 24.85 -3.0CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 29 27.88 +1.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 7 27.44 -.2CambrEmS EYLD ... ... ... 38.25 29.46 202 35.28 +1.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 10 24.85 -3.8CambTail n TAIL ... ... ... 24.87 20.78 17 20.88 -7.6CamValMom VAMO ... ... ...q 28.07 22.55 6 26.65 +6.8CamdenPT CPT 3.08f 3.4 24 96.39 78.19 480 90.26 -2.0sCameco g CCJ .40 ... ... 11.68 7.68 5935 12.11 +31.2tCampSp CPB 1.40 4.2 11 57.47 32.84 5490 33.19 -31.0CampWrl n CWH .54 2.6 ... 47.62 18.16 5437 21.04 -53.0Can-Fite CANF ... ... 13 2.75 1.24 18 1.27 -14.2sCdaGoose n GOOS ... ... ... 44.04 16.96 634 44.22 +40.1CIBC g CM 5.32 ... 9 100.01 78.79 313 88.45 -9.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 761 83.13 +.8CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2366 33.57 -6.0CP Rwy g CP 2.60f ... ... 193.49 150.91 954 193.15 +5.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 992 20.47 +20.2Canon CAJ ... ... ... 40.67 32.20 583 34.06 -8.9CantelMed CMD .14e .1 44 130.92 72.82 361 102.67 -.2CapOne COF 1.60 1.7 21 106.50 76.98 2231 96.46 -3.1CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 48 25.93 -1.0CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 39 26.90 +.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 22 26.42 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 39 25.39 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 29 26.19 -2.7CapOne pfG COFpG ... ... ... 25.55 23.25 195 24.41 -2.5CapSenL CSU ... ... ...dd 16.72 9.15 156 11.11 -17.6CapInv n CIC ... ... ... 10.10 9.60 0 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 433 9.06 +4.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 13 25.19 -.6CarboCer CRR ... ... ...dd 12.69 5.83 347 9.45 -7.2CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1820 53.54 -12.6sCare.com CRCM ... ... ...cc 22.52 12.80 236 22.73 +26.0Carlisle CSL 1.48 1.3 19 119.21 92.09 246 110.55 -2.7CarMax KMX ... ... 20 77.64 57.05 2158 72.62 +13.2tCarnival CCL 2.00 3.3 15 72.70 60.49 4817 61.45 -7.4CarnUK CUK 1.80f 2.9 ... 72.29 61.40 251 62.39 -5.9CarpTech CRS .72 1.2 45 61.49 35.01 757 58.00 +13.7CarrSrv CSV .30 1.2 17 28.96 23.15 268 25.24 -1.8Cars.cm CARS ... ... ... 32.28 20.94 786 26.70 -7.4Carters CRI 1.80 1.6 18 129.00 83.84 801 111.47 -5.1sCarvana A n CVNA ... ... ... 31.94 12.13 1214 32.91 +72.1CastleBr ROX ... ... ...dd 2.01 .98 225 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 217 3.80 +1.3Catalent CTLT ... ... 68 47.87 33.42 489 39.60 -3.6CatchMTim CTT .54 4.2 ...dd 13.73 10.81 162 12.92 -1.6Caterpillar CAT 3.12 2.0 19 173.19 102.31 3688 156.51 -.7CatoCp CATO 1.32 5.5 24 24.68 10.76 373 24.13 +51.6CedarF FUN 3.56 5.3 17 72.48 59.66 72 66.57 +2.4CedarRlty CDR .20 4.4 11 6.29 3.54 328 4.57 -24.8CedarR pfB CDRpB 1.81 7.7 ... 25.67 22.03 1 23.42 -7.3CedrRT pfC CDRpC 1.63 8.2 ... 25.39 18.82 45 19.93 -20.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 123 2.86 +51.3sCelanese CE 1.84 1.6 14 116.34 89.08 1106 117.97 +10.2Celestic g CLS ... ... 10 14.20 9.79 439 12.36 +17.9Cellcom CEL ... ... 7 10.62 6.40 9 6.83 -33.0Cementos CPAC .50e 4.2 ... 14.11 10.80 36 12.00 -3.2Cemex CX .29t ... ... 10.37 5.72 7401 6.04 -19.5tCemig pf CIG .08e 4.3 ... 2.93 1.89 7332 1.84 -10.7tCemig CIG/C .08e 4.5 ... 3.16 1.80 26 1.78 -3.8CenovusE CVE .20 ... 8 11.52 6.76 2578 10.04 +10.0sCentene s CNC ... ... 19 118.94 74.73 1083 118.97 +17.9CC MLPInf CEN 1.25 13.3 ...q 11.62 8.12 171 9.38 -5.8CenterPnt CNP 1.11 4.4 18 30.45 24.81 2916 25.21 -11.1tCentElBr B EBR/B ... ... ... 9.06 4.15 471 4.03 -40.6CentElecBr EBR ... ... ... 7.86 3.49 750 3.80 -33.3CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.78 -2.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 140 30.21 +1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 24 28.55 +4.2CentrusEn LEU ... ... ...dd 5.26 3.30 11 3.54 -11.7CentCmtys CCS ... ... 15 36.00 21.90 159 29.80 -4.2CntryLink CTL 2.16 12.3 8 27.61 13.16 11748 17.59 +5.5CerdHCM n CDAY ... ... ...dd 38.87 29.68 307 38.16 +25.0Cervecer CCU .35e 1.4 ... 30.35 25.03 113 25.49 -13.8sChannAdv ECOM ... ... ...dd 15.10 8.30 176 15.15 +68.3ChRvLab CRL ... ... 22 119.05 92.67 303 111.95 +2.3ChaseCorp CCF .80f .6 37 129.55 83.35 13 124.55 +3.4ChathLTr CLDT 1.32 6.4 28 23.91 17.90 164 20.76 -8.8CheetahM CMCM ... ... ... 18.18 7.54 1601 12.18 +.8Chegg CHGG ... ... ...dd 28.65 11.53 1289 28.50 +74.6Chemed CHE 1.12 .3 49 335.99 186.09 214 329.47 +35.6Chemours n CC .68 1.3 13 58.08 34.84 1660 51.47 +2.8CheniereEn LNG .56p ... ...dd 68.04 40.36 1667 65.32 +21.3ChenEnLP CQP 2.20 6.2 ...dd 36.31 26.41 262 35.50 +19.8ChenEnHld CQH 2.04f 6.9 29 30.74 24.03 141 29.67 +7.2CherHMtg CHMI 1.96 10.8 4 19.43 16.01 259 18.09 +.6ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 10 25.50 -1.2ChesEng CHK ... ... 7 5.29 2.53 23901 4.37 +10.4ChesEn pfD CHKpD 4.50 8.6 ... 55.98 45.99 4 52.41 +5.5ChesGranW CHKR .32e 19.7 1 2.65 1.20 41 1.60 -13.5ChespkLdg CHSP 1.60 4.9 34 32.84 24.08 230 32.60 +20.3ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 45 77.75 -1.0Chevron CVX 4.48 3.6 55 133.88 102.55 6193 123.38 -1.4ChiRivet CVR .84 2.8 ... 38.09 26.50 3 30.20 -5.0Chicos CHS .34f 3.8 11 10.90 6.96 2218 8.90 +.9Chimera rs CIM 2.00 10.8 8 19.93 15.77 691 18.45 -.2Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 12 25.45 -1.4Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 35 25.59 -.8ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 22 7.66 -17.4ChinaEAir CEA ... ... ... 45.33 24.44 28 43.84 +21.3ChinaFd CHN .55e 2.4 ...q 24.76 17.92 11 22.83 +5.5ChinaGreen CGA .10e 8.1 2 2.11 1.20 90 1.23 -.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 366 14.56 -6.7ChinaMble CHL 3.50e 7.5 ... 56.93 44.49 462 46.45 -8.1ChiNBorun BORN ... ... 2 1.57 1.10 18 1.28 +1.9ChOnlEd n COE ... ... ... 19.82 9.25 7 12.17 -2.6ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 147 96.20 +31.1ChinaPhH CPHI ... ... ...dd 1.45 .15 113 .26 +46.6ChinRap n XRF ... ... ... 12.86 2.88 195 3.18 -44.4ChinaSoAir ZNH .64e 1.1 ... 70.52 34.27 71 56.26 +8.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 91 48.01 +1.1ChinaUni CHU ... ... ... 16.55 11.87 153 13.96 +3.2ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 111 23.31 -2.9ChinZenix ZX ... ... ...dd 2.31 .86 6 1.38 +13.4Chipotle CMG ... ... ...cc 468.04 247.52 725 453.82 +57.0ChoiceHtls CHH .86 1.0 41 85.35 59.60 313 82.30 +6.1ChrisBnk CBK ... ... ...dd 1.55 .75 489 .76 -40.5ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1408 131.35 -10.1ChungTel CHT 1.29e 3.5 ... 39.33 33.10 83 36.94 +4.2ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1622 46.74 -6.8CienaCorp CIEN ... ... 5 27.73 19.40 3478 24.47 +16.9Cigna CI .04 ... 17 227.13 163.02 2680 174.93 -13.9tCimarex XEC .64 .8 18 130.16 82.62 1765 83.67 -31.4CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.55 -2.8CinciBell rs CBB ... ... 55 22.20 11.65 544 12.60 -39.6Cinemark CNK 1.28f 3.7 15 44.00 32.03 1196 34.19 -1.8CinerRes CINR 2.27 9.0 13 29.36 22.61 14 25.11 Circor CIR .15 .3 29 68.76 39.84 88 48.67 sCision CISN ... ... 43 16.09 9.90 437 16.27 +37.1CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 0 24.33 -8.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 2 24.16 -9.0Citi GBP n DGBP ... ... ... 24.92 18.65 0 24.57 +15.2CitEUR Dl n UEUR ... ... ... 31.62 21.93 6 23.75 -13.9Citi EUR n DEUR ... ... ... 27.48 18.78 6 25.21 +9.9Citi AUD n DAUD ... ... ... 26.05 18.62 0 22.96 +14.8CitAUD Dl n UAUD ... ... ... 32.65 23.10 1 25.83 -3.3Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.57 -1.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 2 26.67 -8.8Citi CHF n DCHF ... ... ... 26.77 19.08 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 104 26.83 -2.4CgpVelLCrd UWT ... ... ... 42.11 10.01 3920 29.64 +20.9CgpVelICrd DWT ... ... ... 44.68 6.84 5308 9.39 -33.2Citigroup C 1.28 1.9 12 80.70 63.16 14843 68.23 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 22 25.38 -.3Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 44 28.26 -2.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 92 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 62 26.25 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.53 25.71 54 25.90 -2.5CitizFincl CFG .52 1.2 13 48.23 31.51 3702 42.38 +1.0CitizInc CIA ... ... ...cc 8.87 6.67 88 7.80 +6.1CityOffce g CIO .94 ... 10 13.93 10.03 299 12.44 -4.4CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 0 23.96 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 389 4.01 +46.9CivitasSolu CIVI ... ... 32 19.90 11.15 73 17.15 +.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.58 -6.5CleanHarb CLH ... ... ...cc 59.86 44.75 196 53.66 -1.0ClearChan CCO ... ... ...dd 5.75 3.60 76 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 67 11.33 -2.5ClrLgCap n LRGE ... ... ... 31.89 26.78 31.88 +8.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 133 7.79 -5.9ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 97 14.72 -3.6ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 42 11.28 -4.4ClearwPpr CLW ... ... 13 50.60 22.51 193 23.80 -47.6ClevCliffs CLF ... ... 7 9.15 5.56 9712 8.63 +19.7ClipRlty n CLPR .38 ... ...dd 13.00 7.62 19 8.77 -12.2Clorox CLX 3.84 3.1 20 150.40 113.57 823 121.93 -18.0CloudPeak CLD ... ... ...dd 5.70 2.76 845 3.62 -18.7Cloudera n CLDR ... ... ... 22.43 12.57 2890 17.18 +4.0CloughGA GLV 1.44 11.3 ...q 14.39 12.25 23 12.78 -4.2CloughGEq GLQ 1.38 9.8 ...q 14.39 12.33 106 14.10 +5.5ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 187 11.08 +1.8CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 134 57.93 -16.8CocaCola KO 1.56 3.6 74 48.62 41.45 9201 43.46 -5.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1305 38.22 -4.1Coeur CDE ... ... 98 9.87 6.71 2482 7.82 +4.3Cohen n COHN .80 7.3 ...dd 12.00 7.50 0 10.94 +36.4CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 54 12.83 -3.6CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 71 9.45 -4.4Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 137 40.07 -15.3CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 319 22.72 -5.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 47 25.42 -2.5C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 94 10.43 +1.8CohStQIR RQI .96 8.1 ...q 13.19 10.55 175 11.83 -6.5CohStRE RNP 1.48 7.8 ...q 21.98 17.91 76 19.08 -10.3CohStSelPf PSF 2.06 7.7 ...q 29.16 25.16 41 26.76 -5.2CohenStTR RFI .96 7.7 ...q 13.03 11.50 46 12.52 -2.0Colfax CFX ... ... 24 43.29 28.80 1026 31.24 -21.2ColgPalm CL 1.68f 2.7 22 77.91 61.28 3383 62.57 -17.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 307 18.88 -8.1ColNrthS n CLNS ... ... ... 14.74 5.28 5715 5.86 -48.6ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 8 25.23 -.7ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 4 25.77 -3.0ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 3 23.73 -5.7ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 9 22.95 -6.6ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 12 22.92 -9.0ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 22.98 -8.1Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.17 Col SusInt n ESGN ... ... ... 32.31 27.17 2 30.25 -1.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.60 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.86 3 18.27 -.8ColEmxChi XCEM ... ... ...q 30.22 25.66 0 26.49 -4.3ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 24.69 340 25.75 -8.5Col IndiaC INCO .03e .1 ...q 51.06 41.00 51 47.60 -4.1Col IndiaInf INXX .10e .7 ...q 16.79 12.85 18 13.39 -15.6Col IndSC SCIN .17e .9 ...q 25.98 17.47 5 18.11 -22.7ColumbPT CXP .80 3.5 13 23.31 19.55 719 22.79 -.7ColSelTec STK .92a 4.0 ...q 24.58 20.09 67 23.00 +3.4Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.4 19 102.66 64.04 1999 97.43 +12.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 118 48.15 +10.3ComndSec MOC ... ... ...dd 3.55 1.50 10 1.65 -46.3CmclMtls CMC .48 2.0 50 26.72 17.05 961 24.53 +15.1sCmtyBkSy CBU 1.36 2.2 17 61.36 48.89 279 61.90 +15.2CmtyHlt CYH ... ... ...dd 10.18 3.69 2354 3.98 -6.6CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 70 27.67 -1.5CBD-Pao CBD .08e .4 ... 25.90 18.60 674 19.80 -16.0CompDivHd CODI 1.44 8.6 ...dd 18.35 14.60 118 16.70 -1.5ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 41 22.06 -10.5CompssMn CMP 2.88 4.2 24 76.65 56.50 259 68.30 -5.5Compx CIX .20 1.4 13 16.63 12.30 11 13.80 +3.8ComstkM rs LODE ... ... ... 1.34 .21 261 .32 -17.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 549 10.63 +25.7ConAgra CAG .85 2.3 16 39.53 32.16 2559 37.05 -1.6ConchoRes CXO ... ... 19 163.11 106.73 2084 127.12 -15.4ConcdMed CCM ... ... ...dd 4.29 2.46 1 4.10 +23.1CondHos rs CDOR .78e 7.6 17 11.19 8.13 9 10.27 +3.2sConduent n CNDT ... ... ... 20.32 14.95 2554 20.45 +26.5ConocoPhil COP 1.14f 1.7 54 71.71 42.27 6401 67.88 +23.7tConEd ED 2.86 4.0 15 89.70 73.35 2162 72.39 -14.8CnsTom CTO .24 .4 8 67.97 51.02 80 58.53 -7.8ConstellA STZ 2.96f 1.3 20 236.62 176.21 1660 224.36 -1.8ConstellB STZ/B 2.68f 1.2 27 234.00 180.00 0 227.50 Constellm CSTM ... ... ... 14.10 6.60 646 12.60 +13.0CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 101.82 -2.1ContainStr TCS ... ... 17 8.50 3.53 215 8.31 +75.3Contango MCF ... ... ...dd 6.93 2.22 187 4.08 -13.4ContlBldg CBPX ... ... 21 31.00 21.00 175 30.95 +9.9ContMatls CUO ... ... ...dd 24.60 16.55 0 16.65 -12.4ContlRescs CLR ... ... ...cc 69.91 29.08 2191 63.77 +20.4Cnvrgys CVG .44f 1.8 16 26.66 21.13 529 24.42 +3.9CooperCo COO .06 ... 26 260.26 216.47 299 228.93 +5.1CooperTire CTB .42 1.6 20 40.78 22.58 952 26.95 -23.8sCooperStd CPS ... ... 15 135.00 95.33 131 135.14 +10.3tCopaHold CPA 3.48f 3.3 12 141.34 108.40 440 106.48 -20.6tCopel ELP .26e 4.4 ... 9.69 6.07 935 5.89 -22.8CoreLabs CLB 2.20 1.8 69 130.34 86.55 316 125.16 +14.2CoreMold CMT .05 ... ... 24.50 13.53 12 14.44 -33.5CorePtLd n CPLG ... ... ... 28.30 25.25 1410 26.66 -4.4Corecivic CXW 1.72 8.1 12 31.86 18.61 867 21.34 -5.2sCoreLogic CLGX ... ... 23 53.63 41.95 312 54.58 +18.1CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 16 24.99 -2.9CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 113 36.19 -5.3CoreSite COR 4.12f 3.9 40 120.85 89.76 278 106.78 -6.3Corindus n CVRS ... ... ...dd 2.25 .66 927 .74 -26.6CorMedix CRMD ... ... ...dd .78 .17 3318 .29 -42.2CrnstTotR CRF 3.35 22.1 ...q 16.79 13.62 181 15.13 -1.0CrnrstnStr CLM 3.40 22.2 ...q 17.00 13.10 280 15.32 -1.0Corning GLW .72 2.5 ...dd 35.10 26.11 5645 28.91 -9.6CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 9 11.96 -4.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 312 16.66 +4.3CorpOffP OFC 1.10 4.0 14 36.03 24.55 523 27.59 -5.5Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 0 31.99 -2.3CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 65 13.33 -6.6CortsJCP JBR 1.75 14.7 ... 16.49 9.82 1 11.92 -4.6CortsPE KTH 2.00 6.1 ... 34.50 30.26 3 32.57 +.7Cosan Ltd CZZ .26e 3.0 ... 11.89 5.63 1352 8.70 -10.3Costamre CMRE .40 5.3 ... 7.78 5.45 799 7.54 +30.7Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 15 23.56 -5.9Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 4 24.90 -2.1Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 0 25.58 -1.0Cotiviti n COTV ... ... ... 45.97 30.84 1344 38.60 +19.8Cott Cp COT .24 1.5 ...cc 17.78 13.70 674 16.12 -3.2Coty COTY .50 3.8 ... 21.68 12.92 7320 13.23 -33.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.80 8.23 6860 9.75 +5.4CovantaH CVA 1.00 6.2 ...dd 17.30 13.00 523 16.15 -4.4CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 215 85.28 -4.4CrwfdA CRD/A .28 3.5 57 9.95 6.78 42 8.00 -5.9CrwfdB CRD/B .20 2.5 58 12.40 7.54 34 8.05 -16.3Credicp BAP 8.57e 3.7 ... 239.54 170.53 313 231.21 +11.5CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 126.46 -7.9sCS FILgCG FLGE ... ... ...q 264.50 174.54 3 264.94 +16.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 159 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 0 28.76 -42.6CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 2 26.94 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.20 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 39.09 +11.1CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.8 ... 19.98 13.28 2223 15.58 -12.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 301 2.64 -7.0CrescPtE g CPG .12 1.6 43 9.25 6.40 1632 7.67 +.7CrestEq rs CEQP 2.40 7.0 ...dd 34.65 20.00 695 34.10 +32.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 17.00 59 17.28 -27.2CrosTim CRT 1.02e 7.2 14 15.74 12.99 6 14.04 -4.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2207 102.89 -7.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1035.00 -8.6CrownHold CCK ... ... 18 62.27 42.63 1277 44.56 -20.8Cryolife CRY .12 .4 65 28.45 16.80 246 27.35 +42.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 31.77 22.83 1394 31.02 +7.3Cubic CUB .27 .4 ...dd 72.43 39.58 163 70.00 +18.7CullenFr CFR 2.68f 2.3 21 121.66 81.09 420 118.25 +24.9CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 9 25.18 +.2Culp Inc CULP .36f 1.1 16 34.05 26.15 21 31.70 -5.4Cummins CMI 4.32 3.0 40 194.18 140.60 1796 143.55 -18.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 33

CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.30 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.72 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 298 129.15 +6.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 18.58 -6.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 5 11.84 -.8CushngRen SZC 1.64 9.3 ...q 21.30 15.35 56 17.55 -13.6CushRoy rs SRF .48 5.2 ...q 10.10 7.81 5 9.18 -1.9CustomBcp CUBI ... ... 11 33.85 24.75 115 31.82 +22.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 3 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.30 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.85 -1.4CynergT n CTEK ... ... ... 5.45 2.70 13 3.84 -5.2CypressEn CELP .84 12.5 12 8.30 5.50 7 6.72 +12.0D -DCP Mid DCP 3.12 7.8 57 42.79 29.70 816 40.23 +10.7sDCT IndlTr DCT 1.44 2.2 32 67.15 52.06 750 66.76 +13.6DDR Corp rs DDR ... ... 11 43.47 15.14 6875 16.55 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 43 23.60 -6.1DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 9 22.90 -10.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 8 24.34 -7.5DGSE DGSE ... ... ...dd 1.74 .70 20 .72 -22.7DHI Grp DHX ... ... 8 3.25 1.25 851 2.80 +47.4DHT Hldgs DHT .20e 4.7 33 4.44 3.27 767 4.27 +18.9DNP Selct DNP .78 7.3 ...q 11.57 9.71 373 10.74 -.6DR Horton DHI .50 1.2 16 53.32 33.27 3661 42.34 -17.1Drdgold DRD .03e 1.1 ... 4.11 2.23 40 2.71 -16.9DSW Inc DSW 1.00 4.0 26 26.45 15.14 1567 24.78 +15.7tDTE DTE 3.53 3.6 17 116.74 97.66 1282 96.94 -11.4DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 23 24.99 -.4DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 18 25.13 -1.3DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 48 24.90 -3.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.53 -.9DTE En un DTV ... ... ... 58.42 48.68 116 51.36 -4.8DTF TxF DTF .84 6.3 ...q 14.86 13.03 44 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 63.58 2017 84.75 +3.2DanaInc DAN .24 1.0 19 35.27 20.93 751 23.38 -27.0Danaher DHR .64 .6 26 104.82 78.97 2751 102.80 +10.8Danaos DAC ... ... 1 3.20 1.05 73 1.35 -6.9DaqoNEn DQ ... ... 5 72.50 19.00 1345 40.16 -32.4Darden DRI 2.52 2.8 20 100.11 76.27 1060 90.91 -5.3DarlingIng DAR ... ... 24 19.50 15.44 780 18.78 +3.6DaVita Inc DVA ... ... 17 80.71 52.51 1489 68.70 -4.9Daxor DXR .15 2.2 ... 21.66 3.40 15 6.91 +51.1DeanFoods DF .36 3.8 12 18.71 8.14 946 9.58 -17.1sDeckrsOut DECK ... ... ...cc 120.13 61.37 535 119.85 +49.3Deere DE 2.76f 1.7 32 175.26 112.87 2468 158.55 +1.3DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 34 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.42 -7.1DelaDvInc DDF .62 5.4 ...q 11.50 10.18 109 11.46 +6.8DelaNatl VFL .72 5.7 ...q 13.94 12.25 2 12.54 -5.4DelaMN2 VMM .63 5.0 ...q 15.06 12.39 29 12.58 -6.6DelekLogis DKL 3.00f 10.6 13 35.54 26.60 54 28.20 -11.0Delek DK 1.00f 1.8 41 61.57 20.65 3634 56.59 +62.0DellTch n DVMT ... ... ...dd 92.40 60.77 2125 87.35 +7.5DelphiTc n DLPH .68 1.3 30 60.39 45.66 457 51.62 -1.6DeltaAir DAL 1.22 2.3 11 60.50 44.59 10813 54.17 -3.3DeltaAprl DLA ... ... ...cc 23.47 16.90 13 19.28 -4.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 55.02 +1.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.22 +2.1sDlt SP600 n DMRS ... ... ... 57.70 47.73 0 58.11 +7.0DltshInt n DMRI ... ... ... 56.65 49.79 53.46 +.9Deluxe DLX 1.20 1.8 13 78.87 65.85 504 67.59 -12.0DenburyR DNR ... ... ...dd 4.75 .92 7056 4.29 +94.1DenisnM g DNN ... ... ...dd .64 .38 1130 .54 -2.7Despg.cm n DESP ... ... ... 36.56 22.26 357 22.62 -17.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 7625 11.35 -40.4DBDogs22 DOD ... ... ... 30.43 18.80 4 22.24 -12.9DBWMTR WMW ... ... ... 32.46 26.75 30.69 +2.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 153 25.24 -.9DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 181 25.89 -.9DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.89 -23.9DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.96 -1.0DB AgriSh ADZ ... ... ...q 34.80 21.13 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 3 2.84 -.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 15 24.39 -2.4DBGoldDS DZZ ... ... ...q 6.29 4.88 6 5.52 +3.0tDBGlbHY23 FIEG ... ... ...q 184.00 135.81 0 131.00 -23.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 42 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.64 10.94 139 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 7 12.32 -1.0Deut StMu KSM .84 7.7 ...q 12.80 10.70 14 10.90 -7.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 39 24.50 +1.7DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 1399 32.37 +1.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 3 28.42 -.1Deu HYBd n HYLB ... ... ... 51.56 48.68 12928 49.42 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.96 -.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 55 32.72 +2.0DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.66 -4.1DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 215 43.95 -.3DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 30.25 +.8Deut 300Ch ASHX .74p ... ...q 24.14 19.80 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 23.73 +1.8DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 0 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 7563 24.28 -1.8DbxNikk400 JPN ... ... ...q 31.67 25.97 26 29.67 +1.2Deut 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 1 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 4 24.27 -3.3DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.77 -2.7DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 2 22.83 -.8DBXChiSC ASHS ... ... ...q 37.50 30.65 6 33.20 -4.7DBXHrvChi CN .30e .8 ...q 42.41 30.63 4 39.30 +5.3DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 31.34 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 56 28.17 +1.4DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 29.68 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 617 29.13 +2.5DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.86 928 30.21 -2.6DevonE DVN .32f .8 27 45.16 28.80 11928 41.51 +.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 278 146.60 +.4DiamOffsh DO .50 2.6 31 20.98 10.06 908 19.02 +2.3DiamRk DRH .50 4.0 17 12.99 9.87 3107 12.62 +11.8sDianaShip DSX ... ... ...dd 4.76 3.07 847 4.76 +17.0DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 11 24.94 +.5DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 5 25.57 -.4DicksSptg DKS .90 2.4 13 41.71 23.88 2370 37.33 +29.9Diebold DBD .40 3.3 13 28.50 11.43 1704 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 672 108.36 -4.9DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.95 25.93 19 26.19 -1.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 23 24.00 -4.4DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 14 26.27 -4.5Dillards DDS .40 .4 11 93.58 49.91 557 91.55 +52.5Dillard38 DDT 1.88 7.3 ... 26.40 25.13 10 25.86 DineEquity DIN 2.52m 3.8 5 81.78 36.71 514 65.99 +30.1DiploPhm DPLO ... ... 73 27.78 14.23 622 24.96 +24.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 7.95 -16.5DirBrCm n COM ... ... ... 26.10 23.23 1 25.33 +3.1DirChInt n CWEB ... ... ... 69.08 41.71 94 59.24 +16.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 24.42 -7.0DirxAero n DFEN ... ... ... 58.00 25.75 62 52.75 +18.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 34.33 -.5DxEmMkt n EMBU ... ... ... 26.61 20.84 21.47 -16.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 47 20.61 -25.2DirxInds n DUSL ... ... ... 44.53 25.95 9 34.61 -5.8DirxMex n MEXX ... ... ... 33.36 13.10 9 13.56 -34.1tDrxRBkBr rs WDRW ... ... ...q 56.13 20.16 1 20.13 -34.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 42 18.34 -20.3tDxSOXBr rs SOXS ... ... ...q 33.69 8.98 2104 8.89 -46.1DxGBull rs NUGT ... ... ...q 44.03 21.25 3328 25.51 -19.5DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6817 14.16 -20.3DirSPX Br SPDN ... ... ... 34.16 28.53 3 29.28 -4.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 714 49.34 -3.8DirSPBear s SPXS ... ... ...q 42.18 24.22 2861 25.00 -16.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.12 +3.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 6 37.74 +4.8DxChiABear CHAD ... ... ...q 38.47 27.67 1 31.23 +.3DrxNGBear rs GASX ... ... ...q 47.19 16.50 10 20.72 -11.7DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 3699 7.05 -40.6DrxRBkBull DPST ... ... ...q 95.94 43.51 25 93.08 +28.0DirDGlBr rs DUST ... ... ...q 35.88 19.01 2841 23.45 -1.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 52.80 +6.5DxEuFnBl EUFL ... ... ... 65.95 35.63 1 38.50 -18.9DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 58.30 39.39 1 58.56 +14.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 28 46.04 +6.6DrxDlySCB LLSC .10p ... ...q 40.43 31.20 40.43 +13.8Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 112 44.76 -11.3DiEurBll3x EURL .14e .4 ...q 47.12 29.48 153 36.35 -4.5DrxEMBll rs EDC ... ... ...q 168.70 81.25 148 115.69 -8.0Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 23 15.37 -3.9DxLatBll s LBJ ... ... ...q 49.13 21.06 40 21.44 -33.6DirTotBBr SAGG ... ... ...q 32.31 30.87 0 32.06 +3.0tDxBrzBull s BRZU ... ... ...q 65.25 22.75 3315 21.92 -45.6DxBiotBll rs LABU ... ... ...q 116.54 47.47 686 104.30 +34.0DxIndiBll rs INDL ... ... ...q 120.64 69.14 72 80.07 -21.6DxNGBll rs GASL ... ... ...q 31.99 14.60 111 21.07 -17.0DrDevMBr DPK ... ... ...q 16.44 10.08 9 11.76 -4.5DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1344 36.01 +18.6DxREBear DRV ... ... ...q 15.62 9.81 57 10.57 +1.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.90 +4.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 4 75.38 -2.3DxEnBear 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 29 54.74 -12.1tDxSCBear rs TZA ... ... ...q 18.57 9.04 5209 8.86 -27.8DxFnBr rs FAZ ... ... ...q 18.00 9.71 2559 10.11 -13.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 46 61.55 -33.3Dx30TBear TMV ... ... ...q 22.45 17.07 826 20.55 +16.6DxFnBull s FAS ... ... ...q 82.80 46.48 2497 69.64 +1.8DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 11 42.46 +2.3tDxMCBr rs MIDZ ... ... ...q 19.74 11.37 9 11.10 -17.5DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.50 82 27.70 -6.7DxHcrBll s CURE ... ... ...q 63.45 37.96 199 47.03 +.9sDxTcBull s TECL ... ... ...q 149.65 69.95 211 150.77 +34.4DxRetlBll s RETL ... ... ...q 45.73 21.33 21 42.46 +17.8DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 597 186.52 +35.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 402 18.17 -17.8Dir10TrBear TYO ... ... ...q 16.00 13.12 10 15.40 +9.5Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.63 -9.7DxMCBull s MIDU ... ... ...q 53.91 33.43 132 51.24 +10.4DrxREBull s DRN ... ... ...q 24.73 14.68 76 20.27 -11.3DirxChiBull YINN .38e 1.0 ...q 53.89 21.08 851 36.20 +6.4DirxDMBull DZK ... ... ...q 100.54 64.13 1 79.69 -3.3sDrxSCBull s TNA .41e .5 ...q 85.86 48.17 2273 87.60 +24.7DrxSPBull s SPXL ... ... ...q 54.49 33.37 3225 47.17 +6.4DirxEnBull ERX ... ... ...q 44.29 21.37 1646 37.98 +8.7Discover DFS 1.40 1.9 14 81.93 57.50 1891 75.43 -1.9Disney DIS 1.68f 1.6 14 113.18 96.20 7829 101.91 -5.2Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 11 12.50 -7.0DrReddy RDY .29e 1.0 ... 42.97 28.13 774 29.27 -22.1DocuSec rs DSS ... ... ...dd 3.16 .56 122 1.61 -10.6DolbyLab DLB .64 1.0 67 74.29 48.00 302 64.53 +4.1DollarGen DG 1.16f 1.2 16 105.82 65.97 3700 94.63 +1.7DomMidst DM 1.34f 10.2 9 34.85 12.55 682 13.10 -57.0tDomEngy D 3.34 5.4 13 85.30 62.31 4396 61.75 -23.8tDomRes un DCUD ... ... ... 53.58 43.00 61 42.61 -17.5DomRs76 n DRUA ... ... ... 25.94 23.04 264 24.77 -3.1sDominos DPZ 2.20f .8 45 263.25 166.74 818 269.63 +42.7Domtar g UFS 1.74 3.6 18 52.58 36.29 718 48.76 -1.5Donaldson DCI .76f 1.6 25 52.20 42.59 377 47.70 -2.6DonlleyRR rs RRD .56 8.7 7 12.99 6.15 685 6.41 -31.1DonnlyFn n DFIN ... ... ... 23.75 15.22 391 16.16 -17.1DorianLPG LPG ... ... ...dd 8.73 6.20 158 8.15 -.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 271 20.29 +.5DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 58 21.13 -4.8sDougDyn PLOW .96 2.0 34 47.75 30.15 52 47.85 +26.6DEmmett DEI 1.00 2.6 25 41.59 34.72 730 38.57 -6.1Dover DOV 1.88 2.4 20 109.06 75.74 1340 78.77 -22.0DoverDG DDE ... ... ...dd 2.40 .92 243 1.82 +78.4DoverMot DVD .08f 3.8 10 2.45 1.80 21 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 13918 70.04 -1.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 613 120.26 +23.9Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 22 9.32 -.9DryHYSt DHF .35 11.1 ...q 3.57 3.12 158 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 34 12.49 -3.9DryfMu DMF .54 6.7 ...q 10.00 7.93 25 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 97 7.67 -11.2DrySM DSM .50 6.5 ...q 8.85 7.42 151 7.61 -11.0Dril-Quip DRQ ... ... ...dd 56.55 35.85 353 48.75 +2.2DriveShack DS .48 7.4 17 6.94 2.41 296 6.53 +18.1DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 0 25.68 -.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.33 -.5DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.05 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.06 -5.8Ducomun DCO ... ... 20 35.55 25.06 26 34.54 +21.4Df&PGblUt DPG 1.40 9.6 ...q 17.24 13.50 99 14.55 -6.3DufPUC DUC .60 7.1 ...q 9.33 8.40 21 8.46 -4.4DukeEngy DUK 3.56 4.9 16 91.78 72.93 3948 73.14 -13.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 23 25.64 +1.1DukeRlty DRE .80 2.8 22 30.14 24.30 1582 28.48 +4.7sDunBrad DNB 2.09 1.6 19 130.95 101.17 379 131.86 +11.4Dycom DY ... ... 22 123.99 73.95 329 94.16 -15.5Dynagas DLNG 1.69 21.2 ... 15.94 7.51 126 7.98 -26.5Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 3 25.88 -.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 156 6.47 -7.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.60 +.4Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.45 -1.3E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 12 20.43 -1.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 23.41 -2.8E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 309 23.51 -2.8ETBbgCmd DJCI ... ... ...q 16.92 14.33 0 16.52 +3.1ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 20 17.03 -1.7E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 9.14 +17.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.4 ...q 20.09 13.13 116 15.73 -4.4E-TrcCmci UCI ... ... ...q 16.37 12.85 1 16.09 +4.6E-TrcSilv USV ... ... ...q 22.76 19.91 1 21.01 -3.4E-TrcGld UBG ... ... ...q 35.00 31.00 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 47 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 496 19.24 -13.8EMCOR EME .32 .4 24 85.08 62.15 277 79.88 -2.3EMX Roy g EMX ... ... ... 1.34 .67 21 1.17 +40.8ENI E 1.29e 3.5 ...dd 40.15 29.44 193 36.55 +10.1EOG Rescs EOG .74f .6 ...dd 128.03 81.99 4177 116.14 +7.6EP Energy EPE ... ... ...dd 4.58 1.27 637 2.68 +13.6EPAM Sys EPAM ... ... 73 131.75 77.96 240 127.38 +18.6EPR Prop EPR 3.84 6.2 16 75.55 51.87 642 61.86 -5.5EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 1 26.02 -3.3EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.85 -5.4EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 29 23.40 -6.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 2067 51.69 -9.2EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 88 24.65 -8.4EQT Mid EQM 4.26f 7.4 11 78.75 50.89 464 57.81 -20.9ETF SITRis RISE ... ... ...q 25.18 22.59 308 24.91 +4.8ETF JrSil SILJ ... ... ...q 13.81 9.79 46 11.31 -.4sETF Cyber HACK ... ... ...q 38.33 28.38 335 38.50 +21.7ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 39.29 29.19 86 39.68 +13.7ETF M AlH MJ ... ... ... 39.72 26.02 459 32.26 +10.3ETF M Vid GAMR ... ... ... 54.26 39.99 12 53.99 +12.7ETF Drone IFLY ... ... ... 38.00 33.54 4 35.76 -4.3sETF AIPw n AIEQ ... ... ... 28.15 24.03 88 28.30 +9.4ETF MgT ef WSKY ... ... ... 35.50 31.34 10 32.80 -4.1Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 35.23 30.11 13 35.33 +11.7ETF Clim ETHO ... ... ...q 37.25 30.23 2 36.20 +6.5sETFAlpAlt ALFA ... ... ...q 47.98 39.39 18 48.42 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.45 +3.8ETF EmM n EEMD ... ... ... 28.41 24.44 0 25.18 -3.7ETF spx H n SPDV ... ... ... 28.19 25.00 5 27.01 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 20 28.11 +3.6ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.80 -.4NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.64 -2.6NtRkBsInt 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 4 16.24 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.44 -2.8sETFDeepV DVP .66e 1.8 ...q 36.90 27.30 12 36.68 +11.8GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.98 -.2ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.93 +.6ETF Seren ICAN ... ... ... 28.54 25.35 1 28.48 +4.9PremisCap TCTL ... ... ... 31.57 27.65 0 30.22 +.8AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 35.12 27.21 49 35.15 +15.9EtfAlphacln ALFI ... ... ...q 26.95 22.64 1 25.92 +3.9EtfUSGblJ JETS ... ... ...q 34.75 27.69 72 30.57 -6.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 9 32.89 -1.5EtfInfcMLP AMZA 2.08 26.9 ...q 10.33 6.55 951 7.72 -10.3ETF BioPr n BBP ... ... ... 45.18 37.33 2 43.95 +8.4ETF ClinT n BBC ... ... ... 36.25 25.88 30 35.15 +23.6InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.67 -1.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 16 24.30 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 2 24.30 -7.3Virt 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 20 64.00 -1.6ETFS Com BCI ... ... ... 25.95 18.58 27 25.10 +2.5ETFS Comd BCD ... ... ... 27.60 23.25 2 27.09 +5.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.92 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 28 125.35 -.6ETF Pall PALL ... ... ...q 107.47 79.11 15 96.92 -4.6ETF Plat PPLT ... ... ...q 97.94 83.35 65 86.06 -2.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.50 -5.5EagleGrInc EGIF 1.31 8.5 ...q 17.32 14.83 35 15.39 -7.2EagleMat EXP .40 .4 26 122.49 86.51 233 109.67 -3.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 224 18.00 -4.3EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 14 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.21 -.3EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.55 +.6Earthstone ESTE ... ... ...dd 12.17 7.85 140 8.24 -22.5EastGvP n DEA 1.04 5.1 30 22.32 19.03 334 20.28 -5.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 141 95.05 +7.5EastChem EMN 2.24 2.0 15 112.45 81.39 1277 109.97 +18.7EastCh 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 2.95 337 5.25 +69.4Eaton ETN 2.64f 3.3 18 89.85 69.82 2761 80.28 +1.6EatVn 22 n EFL ... ... ... 10.09 9.08 43 9.55 +3.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 20 9.81 -1.9EV CAMu EVM .68 6.6 ...q 12.89 10.15 79 10.37 -9.9EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 12 10.95 -4.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 13 11.40 -6.3EatnVan EV 1.24f 2.2 21 60.95 45.06 474 56.05 -.6EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 108 15.77 +8.7EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 259 17.44 +14.6EV FltRt EFT .91 6.2 ...q 15.33 14.03 128 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.15 15.93 19 16.81 +3.1EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 362 12.75 -6.6EV MAMu MAB .65 5.1 ...q 16.00 12.35 5 12.81 -3.0 EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.42 -5.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.08 -2.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.89 +.5EVMuniBd EIM .77 6.5 ...q 12.99 11.60 99 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 20 11.89 -3.4EVMunTT ETX .85 4.4 ...q 21.20 18.81 17 19.25 -7.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 63 11.93 -3.8EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 24 20.37 -9.6EV NJMu EMJ .75 6.5 ...q 13.52 11.51 22 11.59 -6.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.20 -4.6EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 1 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 8 11.23 -8.9EVNYMu EVY .74 6.1 ...q 13.56 11.84 4 12.16 -4.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 3 11.58 -8.8EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.40 -4.8EV PAMu EIP .77 6.4 ...q 13.35 11.62 3 12.04 -3.2EVPAMu EVP .73 6.4 ...q 12.66 11.23 8 11.38 -6.6EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 355 9.40 -2.4EV SrFlt EFR .95 6.5 ...q 15.06 14.01 98 14.58 +1.0EV SrInc EVF .42 6.4 ...q 6.87 6.31 71 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.08 23 13.11 -8.6EVTxABdO EXD 1.16 12.5 ...q 11.98 9.12 58 9.27 -9.6EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 111 23.12 -.6EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 125 17.19 -.8EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 42 25.21 -.7EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 520 12.38 +1.6EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 764 9.46 +.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 55 16.07 -3.9EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 215 11.77 -1.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 133 15.47 +.7EclipseRs ECR ... ... 22 3.10 1.23 653 1.55 -35.4Ecolab ECL 1.64 1.1 31 150.46 125.74 1510 146.58 +9.2Ecopetrol EC .16e .8 ... 23.34 8.60 1576 21.24 +45.2Edenor EDN ... ... ... 63.29 28.88 80 46.01 -7.4Edgewell EPC ... ... 11 78.04 39.50 510 44.95 -24.3EdisonInt EIX 2.42f 4.1 13 83.38 57.63 1829 58.90 -6.9EducRltTr EDR 1.56 4.1 30 40.84 30.07 711 38.30 +9.7EdwLfSci s EW ... ... 47 143.76 100.20 1307 141.97 +26.0eHiCarSvc EHIC ... ... ... 13.43 8.89 587 13.25 +14.58x8 Inc EGHT ... ... ...dd 23.05 10.30 1637 18.75 +33.0ElPasoEl EE 1.44f 2.6 24 61.15 48.05 246 56.45 +2.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 4 47.70 -2.2EldorGld g EGO .02e ... 11 2.93 .80 4075 1.13 -21.0Electrmed ELMD ... ... 19 7.96 4.60 30 4.93 -18.8ElevCr n ELVT ... ... ... 9.48 5.90 164 7.89 +4.8EliLilly LLY 2.25 2.6 81 89.09 73.69 2720 85.93 +1.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 76 114.95 79.71 247 109.38 +22.3EllingtnF EFC 1.76 11.1 11 16.83 14.12 46 15.86 +9.3EllingtRM EARN 1.48 13.1 14 15.74 10.23 78 11.30 -6.1Ellomay ELLO ... ... ... 11.09 7.50 13 8.22 -8.7EllswthFd ECF .80e 8.5 ...q 9.88 8.81 29 9.46 +.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.18 -3.8eMagin EMAN ... ... ...dd 2.80 1.23 68 1.60 -3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 0 22.45 -15.3EAndinB AKO/B .74e 2.8 ... 31.80 23.90 26 26.25 -10.3Embraer ERJ .13e .5 ... 28.55 17.90 1227 24.06 +.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 113 21.47 +5.6EmergeES EMES 2.68m ... ...dd 10.81 5.65 338 7.69 +7.0EmergBio EBS ... ... 30 55.91 31.06 273 53.24 +14.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.47 2853 73.29 +5.2EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.43 -2.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 13 17.10 -17.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.16 -15.8EmpOP250 FISK .34 2.0 ... 21.17 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.66 15.94 717 17.19 -16.3EmployH EIG .80 2.0 14 50.45 38.35 82 40.25 -9.3EElChile EOCC 1.07e 4.9 ... 29.41 21.43 22 21.76 -19.1EnLinkLP ENLK 1.56 8.9 ... 18.58 12.75 1975 17.47 +13.7EnableMid ENBL 1.27 7.6 18 17.67 12.89 857 16.80 +18.1EnbrdgEM EEQ 1.40t ... ...dd 16.39 8.38 290 9.33 -30.3EnbrdgEPt EEP 1.40 14.1 11 16.72 8.89 511 9.95 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 4955 30.97 -20.8EnCana g ECA .06 .5 21 14.31 8.01 9363 12.20 -8.5sEncompHlth EHC 1.00 1.5 25 66.59 42.21 459 66.54 +34.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 793 2.85 +19.2EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 149 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 71.97 46.16 1714 62.22 +8.1Energizer n ENR 1.16 1.9 21 64.00 40.64 712 59.65 +24.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1090 2.08 +16.2EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 3543 17.47 +1.2EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 4398 19.27 +7.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 684 12.46 +27.3EnersisAm ENIA .21e 2.2 ... 12.11 9.21 1112 9.59 -14.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 378 5.40 -4.9sEnerSys ENS .70 .9 29 81.48 61.33 185 81.67 +17.3Engility EGL ... ... ...cc 35.63 21.19 89 32.06 +13.0EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 900 17.10 -2.8Ennis Inc EBF .80 4.3 14 21.50 16.10 97 18.40 -11.3EnovaIntl ENVA ... ... 20 35.35 11.15 311 34.70 +128.3EnPro NPO .96f 1.3 42 94.79 66.01 232 74.33 -20.5ENSCO ESV .04 .6 ...dd 7.60 4.10 9830 6.67 +12.9Enservco ENSV ... ... ... 1.50 .28 452 1.22 +89.4EnSync ESNC ... ... ... .65 .31 51 .34 -14.4Entercom ETM .36 5.1 9 12.43 6.30 3514 7.00 -35.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 31 24.79 -1.4EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.81 -4.5EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.41 -3.2Entergy ETR 3.56 4.7 34 87.85 71.95 877 76.40 -6.1EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 34 24.53 -1.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 25.24 +.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.18 -2.6EntMS FtM EMP ... ... ... 25.49 23.18 194 24.52 -2.5EntgyNO n ENO ... ... ... 26.99 24.25 9 25.83 +.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.64 -1.3EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 4 26.16 -1.3EntProdPt EPD 1.71f 5.9 21 29.65 23.10 4358 29.09 +9.7Entravisn EVC .20 4.8 42 7.90 3.90 458 4.20 -41.3EntrResc EGI ... ... ... .69 .34 33 .42 -30.3Envestnet ENV ... ... 46 60.28 36.85 404 56.40 +13.1EnviroStr EVI .20e ... 81 43.10 21.30 10 39.60 -1.0EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2251 43.76 +26.6Enviva n EVA 2.50f 8.3 ...cc 31.95 25.01 28 30.30 +9.6EnzoBio ENZ ... ... ...dd 12.04 5.35 256 6.50 -20.2Equifax EFX 1.56 1.3 21 147.02 89.59 2687 124.72 +5.8EquityCmw EQC ... ... 31 32.35 27.96 633 31.12 +2.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.71 -2.4EqCm 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 93.18 79.78 437 91.76 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1705 64.33 +.9EquusTR EQS ... ... 30q 2.54 2.18 2.40 EraGroup ERA ... ... 12 13.36 8.00 42 12.86 +19.6Eros Intl EROS ... ... ...dd 16.90 6.65 226 14.10 +46.1EscoTech ESE .32 .5 19 66.80 50.30 63 58.30 -3.2Espey ESP 1.00 3.5 58 29.97 21.07 1 28.30 +18.1Essent ESNT ... ... 9 50.08 32.73 894 36.59 -15.7EssexPT ESS 7.44f 3.1 29 270.04 214.03 422 242.61 +.5EsteeLdr EL 1.52 1.0 50 153.88 93.45 1468 148.21 +16.5Esterline ESL ... ... 17 101.50 67.15 83 74.20 -.7EtfSilver SIVR ... ... ...q 17.70 14.92 321 16.24 -1.7EthanAl ETH .76 3.1 17 33.13 21.50 185 24.50 -14.3Etrac2xMtg MORL 3.31e 21.4 ...q 19.50 12.50 180 15.47 -12.4Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 70.32 -3.9Etr2xHomb HOML ... ... ...q 70.00 33.82 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 1 37.83 +16.0EtHiDLwV HDLV 2.57e 10.6 ... 33.35 23.58 20 24.24 -24.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 56.83 +4.8Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 87 15.96 -11.9EtrcDvsHi DVHL 2.85e 14.8 ...q 22.47 17.57 4 19.29 -4.6EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 34 16.66 +5.8EtracReit LRET 2.00e 8.5 ...q 27.57 19.32 2 23.65 -10.0UBS VlHdg XIVH ... ... ... 82.84 11.86 7 16.06 -79.2VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.75 -39.8UBS VlVIX LSVX ... ... ... 33.40 12.32 1 15.10 -50.7Etr EnhGl FIHD ... ... ... 191.45 145.40 10 162.84 -5.4FI EnhEu n FIEE ... ... ... 202.02 151.77 2 166.25 -6.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.49 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 26 33.84 -10.2EtrAlerTRt 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 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 15.43 -12.9EtrSCHiDv SMHD 3.06e 16.3 ...q 21.90 14.27 41 18.80 -4.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 580 9.25 EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 3 9.72 -1.5EvansBc EVBN .92f 2.0 18 47.98 37.80 16 46.30 +10.5Evercore EVR 2.00f 1.8 25 111.85 69.55 338 109.95 +22.2EverestRe RE 5.20f 2.3 25 277.17 208.81 183 228.10 +3.1Evergy EVRG 1.60 3.1 23 57.44 47.06 3617 52.29 -1.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 1205 8.60 +14.1tEversrceE ES 2.02 3.8 17 66.15 54.89 2207 53.64 -15.1sEvertec EVTC .40 1.8 19 22.25 12.60 571 22.65 +65.9EvolentH n EVH ... ... ...dd 27.25 10.30 1268 21.65 +76.0EvolPetrol EPM .40 4.0 21 10.25 6.35 238 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 726 19.47 -17.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 193 9.97 +6.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 31 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 33.79 339 42.50 +2.9RxVlmxWk VMAX ... ... ... 31.03 2.69 3 18.80 +53.6Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 27.41 +5.2Ber US Rs n BERN ... ... ... 29.41 24.94 2 28.56 +6.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.39 +.9ETF IndExp TETF ... ... ... 21.64 16.10 2 21.16 +11.1RxVlmxInF VMIN ... ... ... 46.55 2.37 51 3.29 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 0 33.37 +2.1ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 320 39.15 +2.9Exelon EXC 1.38f 3.5 11 42.67 35.37 6180 39.71 +.8Express EXPR ... ... 33 11.34 5.28 2029 10.10 -.5sExtendStay STAY .88f 4.0 46 22.08 16.27 2607 22.21 +16.9Exterran n EXTN ... ... ...cc 33.69 23.29 205 28.15 -10.5ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 994 97.49 +11.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11558 82.06 -1.9F -FB Finl n FBK .06p ... 17 45.43 32.84 217 42.06 +.2sFBL Fn FFG 1.84 2.2 19 81.80 59.75 13 82.35 +18.2sFCB Fin FCB ... ... 23 62.15 39.90 599 62.50 +23.0FGL Hldg n FG ... ... ... 11.94 8.20 547 8.34 -17.2FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1385 90.88 -4.0FNBCp PA FNB .48 3.4 14 14.92 12.02 2639 13.99 +1.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.06 -4.0FTFQAntiB BTAL ... ... ...q 20.69 18.31 2 19.05 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 34

FTFQMom MOM ... ... ...q 26.26 22.36 4 25.93 +7.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.40 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 102 24.30 -4.6FQFO USDv OUSA .20e ... ... 33.39 28.98 612 31.06 -2.7FS Invest FSIC .76 9.7 9 9.40 6.95 765 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 8 19.92 +20.7sFTI Cnslt FCN ... ... 28 64.40 31.65 240 64.65 +50.5tFTS Intl n FTSI ... ... ... 22.60 17.25 388 17.29 -11.8Fabrinet FN ... ... 13 47.02 24.02 384 36.70 +27.9FactsetR FDS 2.56 1.2 26 217.36 155.09 264 205.44 +6.6sFairIsaac FICO .08 ... 49 192.34 131.35 220 192.86 +25.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 3.8 ...dd 5.69 3.01 3365 5.27 -5.6Farmland FPI .51 5.9 79 9.89 7.15 159 8.68 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 18 25.09 -2.6FedExCp FDX 2.00 .8 15 274.66 203.13 1091 256.55 +2.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 52 93.34 +19.3FdAgricA AGM/A 2.32 2.8 25 87.20 61.00 0 84.00 +15.5FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.47 +1.4FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.18 -.6FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 26.03 -6.4FedRlty FRT 4.00 3.3 21 135.59 106.41 552 121.73 -8.3FedRlt pfC FRTpC 1.25 5.4 ... 25.48 21.32 15 23.35 -7.2FedSignl FSS .28 1.1 30 24.86 16.28 183 24.76 +23.2FedInvst FII 1.08f 4.4 9 36.76 23.73 1210 24.48 -32.2FedPMu FMN .88 6.6 ...q 15.07 13.19 21 13.45 -4.2Ferrari n RACE ... ... ... 141.56 84.38 306 139.46 +33.0Ferrellgs FGP .40 10.6 ...dd 5.75 2.87 279 3.77 -11.9Ferro FOE ... ... 17 25.50 17.37 604 21.12 -10.5FiatChrys FCAU ... ... ... 24.95 10.46 4126 21.17 +18.7FibriaCelu FBR .09e .5 ... 22.05 9.56 987 19.45 +32.3FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 8 48.23 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 15 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 36 48.74 -3.0FidCnsDis FDIS .40e .9 ...q 42.99 34.66 78 42.90 +9.7FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 50 30.24 -11.9FidEnergy FENY .53e 2.5 ...q 22.21 17.01 340 21.13 +5.4FidFinan FNCL .60e 1.5 ...q 43.90 34.85 189 41.29 +1.3FidHlthCre FHLC .70e 1.7 ...q 44.44 37.09 109 41.81 +4.6FidIndls FIDU .56e 1.4 ...q 41.28 34.01 64 38.99 +.7Fid Val n FVAL ... ... ... 35.18 28.89 26 33.58 +2.2Fid Qual n FQAL ... ... ... 34.02 28.40 23 33.21 +4.5sFidInfoTch FTEC .42e .7 ...q 57.42 42.32 470 57.68 +15.4sFid Moment FDMO ... ... ... 33.87 27.70 46 34.14 +9.2Fid LowVol FDLO ... ... ... 32.45 27.57 11 31.62 +3.3Fid RisR n FDRR ... ... ... 32.71 27.94 90 31.27 +2.0Fid CoreD n FDVV ... ... ... 30.41 26.24 25 29.70 +3.5FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 99 24.07 -2.6FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 109 32.12 -6.9FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 66 28.25 -8.6FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 47 35.32 +.8FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 835 37.23 -5.1sFidNatInfo FIS 1.28 1.2 20 105.02 83.36 2698 106.93 +13.6FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 90 12.13 -7.8Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 98 89.90 40.02 1058 83.20 +16.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 656 51.81 -7.5FtBcp 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 ... ... 27 8.10 4.48 1292 8.08 +58.4sFstCash FCFS .88f .9 36 94.90 55.25 234 95.15 +41.1sFstCwlth FCF .36f 2.2 23 16.11 12.07 432 16.29 +13.8sFstData n FDC ... ... 11 19.91 14.73 7628 20.14 +20.5FstHorizon FHN .48 2.5 16 20.86 15.84 3901 19.06 -4.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.39 +.8FstInRT FR .87 2.6 22 33.75 27.61 630 33.46 +6.3FMajSilv g AG ... ... ...dd 8.73 4.93 1852 7.28 +8.0FstRepBk FRC .72 .7 ... 105.52 84.56 851 102.32 +18.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.70 +.7FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 33 26.04 -.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 3 25.68 -.4FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 31 24.99 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 27 25.36 -1.9FtTr 22 n FIV ... ... ... 10.10 9.02 104 9.37 +2.6FtTrGlob FAM .90 8.7 ...q 12.15 10.31 25 10.34 -10.7sFT MCGr FNY .15e .3 ...q 44.09 33.90 26 44.46 +13.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.42 +.4FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.94 -3.1sFT SCGr FYC .04e .1 ...q 48.75 36.99 54 49.12 +15.5sFT SCVal FYT .26e .7 ...q 38.64 32.07 4 38.72 +5.0FT MegaCp FMK .44e 1.2 ...q 36.82 29.65 2 35.29 +5.4FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 84 13.87 +1.0sFTDJMic FDM .49e .9 ...q 51.72 41.86 15 51.89 +9.4FT DynEq FDEU 1.45 8.7 ...q 20.20 16.46 88 16.68 -10.8FtTEqCom ERM ... ... ... 23.64 20.17 0 22.27 -.4FtT EqTact TERM ... ... ... 23.62 19.41 12 22.42 +.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 848 19.28 -3.6FT HeitGl PRME ... ... ... 20.81 17.96 1 19.89 -.3FT EM Sl n RNEM ... ... ... 59.26 51.56 52.66 -3.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.82 +1.3FT PfInc n FPEI ... ... ... 21.03 19.12 14 19.18 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.50 +.5FT VolD n HUSV ... ... ... 23.72 21.53 27 22.91 -.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 52 22.83 -13.9FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 50 15.74 -11.7FtTrEnEq FFA .96 6.1 ...q 16.67 14.00 68 15.71 -3.0FTArcaBio FBT ... ... ...q 147.10 106.70 54 142.91 +14.7FTDJInet FDN ... ... ...q 139.85 92.00 785 139.75 +27.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 199 22.22 -2.5FT ConDis FXD .30e .7 ...q 45.57 35.88 66 42.59 +1.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 42 45.48 -6.6FT Engy FXN .33e 2.0 ...q 17.62 12.25 985 16.46 +6.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 133 32.48 +3.7FT HlthCr FXH ... ... ...q 76.92 63.96 67 75.15 +7.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 115 40.84 +.6FT Matls FXZ .37e .8 ...q 46.43 37.58 35 44.51 +1.5FT Tech FXL .13e .2 ...q 59.90 43.15 108 59.32 +15.6FT Utils FXU .67e 2.7 ...q 28.59 23.46 125 25.02 -3.8FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 33 25.95 -1.5FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.57 +.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 281 22.61 -7.9FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 115 14.74 -10.3FT USIPO FPX .32e .4 ...q 74.54 58.86 33 72.95 +6.9FTChnd FNI .19e .5 ...q 43.90 34.22 13 41.17 +4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 4 22.25 +.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.62 -1.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 17 48.93 +.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 188 21.75 -10.8FT LCCore FEX .58e 1.0 ...q 62.82 52.42 55 60.91 +4.0sFT LCGr FTC .24e .4 ...q 67.84 54.23 23 68.28 +11.6FT LCVal FTA .82e 1.5 ...q 57.69 49.07 54 53.26 -2.5FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 117 12.85 -17.3sFT MCCore FNX .51e .7 ...q 69.65 57.71 26 69.89 +6.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 119 28.78 -4.4FTFutStrt FMF ... ... ... 51.53 37.80 0 47.68 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 1 13.35 -6.2sFT MultCG FAD .20e .3 ...q 73.33 57.62 16 73.76 +12.4FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.47 -.9FT MLPEn FPL 1.26 12.4 ...q 13.49 9.57 239 10.20 -14.0FT REIT FRI .39e 1.7 ...q 24.11 20.20 13 22.84 -1.9sFT SCCore FYX .38e .6 ...q 66.28 53.07 25 66.73 +9.1FTSpecFin FGB .70 11.4 ...q 7.57 5.65 27 6.12 -.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 32 11.92 -6.8FTrVL100 FVL .05e .2 ...q 25.04 20.82 4 24.26 +3.8FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 356 30.21 -2.1FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 16 14.72 -9.8FTrSenFlt FCT .72 5.6 ...q 13.58 12.62 85 12.91 +.5FirstEngy FE 1.44 4.3 7 35.56 28.72 3291 33.17 +8.3Fitbit n FIT ... ... ...dd 7.32 4.51 15920 6.39 +11.9500.com WBAI ... ... 92 23.22 8.96 456 21.08 +108.5FvPntHld n FPH ... ... ... 15.45 10.97 132 11.57 -17.9FlagstarB FBC ... ... 30 40.06 29.61 363 36.31 -3.0F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 92 23.26 -12.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.54 -9.6FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 39 10.78 -8.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 75 18.76 -8.3FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 28 19.41 -10.2Flanign BDL .25f 1.0 14 30.95 20.20 4 25.80 +9.3Fleetcor FLT ... ... 26 213.74 138.43 594 207.51 +7.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 6 116.08 +3.7FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 52.45 34 59.32 -.7FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 217 35.15 +5.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 94 24.15 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 33 24.46 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.03 12 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.86 30.85 FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.12 -.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 26 63.70 +1.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 129 46.19 -5.3FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 14 68.49 -1.0FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 2 24.35 -4.5FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.77 -2.8FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 57 25.81 -3.7FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 5 45.48 +3.1FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 4 45.00 +1.8FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 58 46.56 +3.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.30 -.2FlexSolu FSI ... ... ...dd 2.11 1.33 13 1.60 -12.1Flor&Dec n FND ... ... 55 58.28 32.72 1446 52.48 +7.8Flotek FTK ... ... ...dd 9.98 3.05 733 3.36 -27.9FlowrsFds FLO .72f 3.5 21 22.82 16.80 1485 20.16 +4.4Flowserve FLS .76 1.8 ...cc 49.15 37.51 1002 41.91 -.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1728 49.61 -3.9FlyLeasing FLY 1.00 6.9 12 14.97 11.54 34 14.42 +11.7FEMSA FMX .74e .9 ... 103.82 81.04 206 81.57 -13.1sFootLockr FL 1.38 2.4 23 57.28 28.42 2202 57.00 +21.6FordM F .60a 5.0 6 13.48 10.14 30956 11.97 -4.2ForestCA FCE/A .72 3.6 16 26.30 19.24 826 20.20 -16.2Forestar FOR ... ... 15 26.39 15.35 44 23.80 +8.2ForsightEn FELP .13 ... ...dd 5.12 3.28 8 3.96 -9.4tFortis n FTS 1.70 5.5 ... 38.24 31.41 448 31.15 -15.1Fortive n FTV .28 .4 ... 80.31 62.05 1345 74.96 +3.6FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 214 17.59 -11.7FortunaSlv FSM ... ... 23 6.08 4.03 398 5.57 +6.7FBHmSec FBHS .80 1.4 19 73.62 53.56 2194 57.92 -15.4ForumEn FET ... ... ...dd 17.97 10.05 564 13.60 -12.5FoundBld n FBM ... ... ... 16.40 11.03 87 15.51 +4.9FourCorP s FCPT 1.10 4.8 18 26.96 21.28 253 22.90 -10.9FourSeEd n FEDU 3.32 52.6 10 10.45 5.67 5 6.31 -29.9FrancoN g FNV .96f 1.3 69 86.06 66.19 434 71.82 -10.2FrankCov FC ... ... ...dd 31.20 17.35 19 28.90 +39.3FrankFn n FSB .40p ... 18 42.65 30.30 73 37.00 +8.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.55 +.8FrankLibEm FLQE ... ... ... 35.59 29.67 2 32.22 -2.5FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.94 -4.0FrankLbGlE FLQG ... ... ... 32.51 27.68 30.68 +.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.39 +3.6tFrnkLInvGr FLCO ... ... ... 24.89 23.52 2 23.56 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.66 +2.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.74 24.17 28.74 +9.7FrkL USMid FLQM ... ... ... 29.28 24.87 28.70 +2.5FrankRes BEN .92f 2.7 11 47.65 31.67 1830 34.47 -20.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.74 7.08 360 8.06 -25.0tFrkLtdDur FTF .74 6.8 ...q 12.13 10.91 142 10.93 -7.6tFrkUnv FT .47 7.2 ...q 7.39 6.58 86 6.60 -7.9FranksIntl FI .30 4.2 ... 9.15 4.93 1289 7.16 +7.7FrptMcM FCX .20 1.1 12 20.25 11.12 20156 18.20 -4.0FresenMd FMS .51e 1.0 ... 57.94 44.88 93 51.31 -2.4FDelMnt FDP .60 1.3 19 52.64 43.02 207 45.00 -5.6FriedmInd FRD .08 1.3 ...dd 6.79 5.15 17 6.40 +12.7Frontlne rs FRO .60e ... ...dd 6.50 3.79 622 5.74 +25.1FullerHB FUL .62f 1.1 27 58.74 46.62 313 54.28 +.8FutureFuel FF .24a 1.7 17 16.22 11.32 85 13.99 -.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 12 25.90 -12.6GATX GATX 1.76f 2.4 13 76.26 56.00 206 72.02 +15.9GATX 66 GMTA ... ... ... 27.00 22.81 48 25.87 -1.5GCP ApT n GCP ... ... 29 34.79 27.25 718 32.20 +.9GDL Fund GDL .64 6.9 ...q 10.35 9.13 29 9.31 -4.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4111 20.45 -12.6GGP Inc pfA GGPpA 1.59 6.6 ... 25.85 23.80 15 24.13 -4.4GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 83 26.23 +1.1GMS Inc n GMS ... ... 15 39.98 27.21 231 29.00 -23.0GNC GNC .80 25.1 3 10.95 2.90 3049 3.19 -13.6GP Strat GPX ... ... 26 31.25 19.00 35 19.75 -14.9GTT Comm GTT ... ... ...dd 62.32 28.30 672 49.40 +5.2GabCvInc GCV .48 7.5 ...q 6.68 4.91 35 6.40 +8.5GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 25.80 -2.6GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 98 22.70 -3.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.62 -2.0GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.36 3 26.13 -.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 10 25.20 -.6GabelliET GAB .60 9.4 ...q 6.65 5.87 464 6.40 +3.4GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.67 -1.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 3 24.35 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.34 -.8GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 15 24.83 -1.2GabGSmM GGZ ... ... ... 13.61 11.73 4 12.21 -4.2GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.47 -.1GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 13 18.38 -13.7GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 0 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 5 20.12 +11.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 33 9.99 -3.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.84 -1.9GabMultT GGT .88e 9.3 ...q 10.09 8.42 47 9.47 +2.9GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 10 23.73 -5.5GabUtil GUT .60 10.4 ...q 7.20 5.68 263 5.77 -18.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.25 -.8Gasa rs GFA ... ... ... 12.99 5.53 13 6.70 -46.9Gain Cap GCAP .24 2.9 13 13.26 5.66 221 8.19 -18.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 720 66.91 +5.7GamGldNR GGN .84 16.3 ...q 5.77 4.80 456 5.15 -1.2GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.10 -6.9GamNRG&I GNT .84 13.1 ...q 7.23 6.00 21 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.50 -6.0GameStop GME 1.52 10.5 ...dd 22.37 12.20 5143 14.42 -19.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 1522 10.49 -9.5Gap GPS .97 3.1 15 35.68 21.02 6808 31.09 -8.1GardDnv n GDI ... ... ... 38.00 19.91 1053 32.82 -3.3Gartner IT ... ... 42 142.16 111.57 408 137.32 +11.5GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 130 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 21 26.75 +2.5GasLog GLOG .56 3.2 36 22.55 13.55 226 17.75 -20.2GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 11 26.77 +.6GastarExp GST ... ... ...dd 1.39 .38 723 .65 -38.1Gastar pfA GSTpA 2.16 14.5 ... 19.10 6.40 3 14.89 -16.9Gastar pfB GSTpB 2.69 15.7 ... 22.50 8.46 4 17.12 -9.3GatesInd n GTES ... ... 28 18.72 14.60 479 15.47 -14.4GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.50 -9.8GeeGroup JOB ... ... ...dd 5.62 2.00 15 2.40 -13.7GencoSh rs GNK ... ... ...dd 19.60 8.47 167 18.69 +40.3Generac GNRC ... ... 18 53.78 35.18 380 51.04 +3.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 15 35.09 +2.0GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 10 25.78 -3.1GnCable BGC .72 2.4 38 30.18 14.95 30.00 +1.4GenDynam GD 3.72f 1.8 21 230.00 191.00 1601 201.51 -1.0GenElec GE .48 3.5 ...dd 29.47 12.73 61799 13.64 -21.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 4651 42.60 -28.1GenMoly GMO ... ... ...dd .51 .28 201 .41 +24.6GenMotors GM 1.52 3.5 ...dd 46.76 33.86 18019 43.93 +7.2GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 691 6.66 +.6Gensco GCO ... ... ...dd 45.90 20.90 533 39.90 +22.8GenesWyo GWR ... ... 26 84.40 63.70 251 78.95 +.3GenesisEn GEL 2.88f 12.5 56 32.59 18.42 414 23.01 +3.0GenesisHlt GEN .24 10.1 ...dd 2.50 .60 961 2.38 +211.9GenieEn n GNE .30 5.8 ... 8.01 3.82 72 5.16 +18.3GenieE pfA GNEpA .64 8.8 ... 7.94 6.85 2 7.29 -.7Genpact G .30 ... 20 34.79 26.83 957 31.06 -2.1GenuPrt GPC 2.88f 3.1 21 107.75 79.86 593 94.13 -.9Genworth GNW ... ... 3 4.15 2.66 10031 3.82 +22.8GeoGrp s GEO 1.88 7.5 15 33.40 19.05 583 24.98 +5.8GeoPark GPRK ... ... ... 17.66 6.48 408 17.09 +72.5GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.89 -2.8Gerdau GGB .02e .5 ... 5.32 2.60 11566 4.18 +12.4GerNew GF 1.23e .4 ...q 21.49 15.85 8 19.23 -1.1GettyRlty GTY 1.28 4.8 15 29.89 22.68 102 26.89 -1.0GigCapit n GIG ... ... ... 10.22 9.60 1 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 228 28.91 -10.5Glatfelter GLT .52 2.9 14 23.85 15.76 212 18.19 -14.6Glaukos n GKOS ... ... ... 44.76 23.08 288 38.96 +51.9GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1902 40.66 +14.6GblBrCopp BRSS .24 .7 12 36.50 27.50 57 32.30 -2.4GlbMed n GMRE .20p ... ...cc 10.25 6.34 86 8.98 +9.5GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.64 -2.7GlobNetL n GNL .94 4.8 32 22.85 15.55 405 19.67 -4.4GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 1 24.55 -4.4GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 37 17.15 +2.7GlobPay s GPN .04 ... 40 118.94 87.30 1033 117.97 +17.7GlbShipLs GSL .40 29.4 ...dd 1.94 .97 50 1.36 +17.2GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 4 24.72 +3.4GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 1 22.12 -2.6GbXSpDvE SDEM .63e ... ...q 17.90 15.03 12 15.28 -6.1GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.84 +2.0GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 130 12.97 +9.1GblXColum GXG .41e 3.8 ...q 11.51 9.33 135 10.89 +8.7GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.00 -4.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 618 13.03 -4.1GblXChMat CHIM .24e 1.1 ...q 24.12 16.22 0 21.64 +3.7GblXArg ARGT .09e .3 ...q 38.46 27.40 73 31.21 -11.6GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 51 24.55 -4.1GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 64 11.83 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.57 8 31.83 +7.2GbXGreece GREK .13e 1.4 ...q 11.56 8.57 803 9.50 -7.6GblXChCon CHIQ .12e .6 ...q 19.96 14.43 1542 19.82 +6.2GblX MLP MLPA .90e 9.6 ...q 11.14 8.14 906 9.40 -4.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 7 10.70 +1.6GblXChiEn CHIE .41e 3.0 ...q 13.77 10.55 1 13.50 +18.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 130 20.97 -3.7GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 13 18.87 +4.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 4 17.09 +.5GblXPakist PAK ... ... ...q 17.12 11.16 14 12.36 -.2GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.26 -.1GblXNorway NORW .83e 5.7 ...q 14.77 11.19 67 14.57 +10.9GblXScUS n SCIU ... ... ...q 32.53 28.49 10 31.86 +3.0GblXScEu n SCID ... ... ...q 29.75 26.22 1 28.10 +1.4GblXScAs n SCIX ... ... ...q 27.08 24.06 4 26.48 +2.3GblXScJp n SCIJ ... ... ... 33.72 28.85 1 31.32 -1.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 40 24.32 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 9 21.86 +.7GbX US Inf PAVE ... ... ... 17.80 13.80 36 16.85 +.4GblFound n BOSS ... ... ... 20.72 15.50 0 19.70 +13.7GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 54 27.51 +.6GlbXSilv rs SIL ... ... ...q 36.36 28.21 103 30.55 -6.4GlbXLith rs LIT ... ... ...q 41.21 28.71 266 34.46 -11.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.87 -1.9GbXUran rs URA ... ... ...q 16.36 11.81 863 14.71 -2.3GlblScape GSB .06 1.6 21 5.51 3.27 29 3.76 +5.9tGlobalstar GSAT ... ... ...dd 2.30 .53 8089 .51 -61.1GlobantSA GLOB ... ... 55 55.74 34.82 184 53.79 +15.8sGlobusMed GMED ... ... 48 56.86 27.79 434 57.41 +39.7Glowpoint GLOW ... ... ...dd .65 .15 46 .19 -47.2GoDaddy n GDDY ... ... ...cc 74.71 40.59 1503 74.13 +47.4GolLinhs s GOL ... ... ... 14.48 4.40 833 6.70 -23.5GoldFLtd GFI .02e .6 ... 4.70 3.33 1723 3.63 -15.6GoldResrc GORO .02 .3 76 6.44 3.37 399 6.11 +38.9GoldStdV g GSV ... ... ... 2.07 1.25 204 1.51 -13.7Goldcrp g GG .24 1.7 19 15.55 11.64 3911 14.17 +11.0GoldenMin AUMN ... ... ... .68 .36 48 .38 -12.0GoldStr g GSS ... ... 6 .92 .56 786 .68 -23.3GldFld GV ... ... 11 6.38 3.60 37 4.40 -10.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 77 26.20 -1.2GS BDC n GSBD 1.80 8.7 11 23.25 18.78 158 20.80 -6.2GS ActbtInt GSIE ... ... ...q 32.48 27.37 94 30.62 +2.1GS ActEM GEM ... ... ...q 39.44 30.92 46 35.80 GS ActEur GSEU .60e ... ... 33.94 29.45 2 32.04 +1.1GS ActJpn GSIY ... ... ... 36.02 29.67 9 34.44 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 3 44.59 +2.6GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.51 -2.0GS CpBd n GIGB ... ... ... 50.44 47.73 3 47.83 -4.8GS ActLgC GSLC ... ... ...q 57.42 47.73 175 56.11 +5.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 25 99.99 GS Indus n GVIP ... ... ... 57.97 47.20 10 56.47 +6.6sGS SCap n GSSC ... ... ... 47.28 39.39 270 47.65 +10.0GSCI37 GSC ... ... ...q 28.00 17.55 2 26.19 +9.2GoldmanS GS 3.20f 1.4 22 275.31 214.64 2564 232.23 -8.8GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 56 27.23 -4.7GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.52 -4.7GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 57 25.99 +.4GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 9 23.33 +2.6GoldS pfA GSpA .96 4.2 ... 24.46 21.25 38 22.74 +.8GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 36 22.80 +.9GS MLPEn GER .64 9.9 ...q 7.48 5.25 293 6.45 +4.9GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 82 9.09 +1.7GoodrPet n GDP ... ... ... 15.75 8.20 33 12.80 +17.3GormanR GRC .50 1.5 29 34.63 24.45 135 33.20 +6.4vjGrace GRA .96 1.3 22 77.37 58.48 665 74.04 +5.6Graco s GGG .53 1.1 15 49.69 34.89 505 47.37 +4.8GrahamCp GHM .36 1.4 19 27.50 17.97 31 26.46 +26.4GrahamH s GHC 5.32f .9 22 625.45 536.90 28 585.75 +4.9Graingr GWW 5.44f 1.8 27 317.51 155.00 583 310.74 +31.5Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 17 25.69 -4.6 GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1375 27.61 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 971 3.26 +20.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 270 58.74 -7.4GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 156 18.57 +4.7sGraniteRE GRP/U 2.30 ... ... 42.49 36.24 1 42.17 +7.9Gran Gld n BAR ... ... ... 142.87 123.68 9 129.48 -.6GranCom n COMB ... ... ... 27.39 24.80 36 26.80 +2.4GranSP n COMG ... ... ... 32.29 24.96 29.51 +6.6GrphTInt n EAF ... ... ... 20.01 14.44 1414 19.47 +25.6GraphPkg GPK .30 2.0 16 16.74 12.65 2934 14.87 -3.8GrayTelev GTN ... ... 6 17.80 10.70 884 11.20 -33.1tGrayTvA GTN/A ... ... 14 15.30 9.55 0 9.50 -33.8GrtAjax n AJX 1.20 9.2 8 15.40 12.27 72 12.99 -6.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.35 -.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 358 1.22 -5.4sGrtWstBcp GWB 1.00f 2.2 18 45.13 33.27 198 45.46 +14.2sGreenDot GDOT ... ... 39 75.00 37.81 242 75.63 +25.5sGreenTrH n GHG ... ... ...cc 21.91 10.75 338 22.20 +71.4GreenbCos GBX .92f 1.9 10 54.45 41.45 332 49.05 -8.0Greenhill GHL .20 .7 ...dd 28.55 13.80 775 27.25 +39.7Greif A GEF 1.68 2.7 21 65.60 47.97 350 61.83 +2.1Greif B GEF/B 2.51e 3.9 20 71.95 52.50 22 64.30 -7.3Griffon GFF .28f 1.2 24 24.50 17.45 78 22.80 +12.0Group1 GPI 1.00 1.4 10 84.47 51.62 155 73.05 +2.9GrubHub GRUB ... ... ...cc 113.61 41.35 1349 107.78 +50.1GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 86 84.11 -18.1GpoASur ASR 3.31e ... ... 229.45 154.30 26 155.06 -15.0GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 45 8.67 +2.0GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 3 9.00 -3.7GpSuprvi n SUPV ... ... ... 33.85 16.36 790 19.60 -33.2GpTelevisa TV ... ... ... 27.37 14.20 2858 17.00 -8.9GuangRy GSH .63e 2.1 ... 37.43 24.43 1 29.28 -12.3Guess GES .90 4.0 ...cc 26.15 11.12 1351 22.50 +33.3GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 21 21.43 -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 38 22.65 +3.3GuggChina 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 58.59 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 97.16 105.06 -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 37.77 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 10.9 ...q 9.42 7.72 180 8.81 -1.0GugChinTc CQQQ .60e 1.0 ...q 67.24 45.25 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 27.94 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 59.71 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 10.2 ...q 21.85 18.80 169 21.45 -.6Guidewire GWRE ... ... ...dd 96.19 64.05 1494 92.90 +25.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.99 17.80 9 35.21 +23.6H -HCA Hldg HCA .35p ... 16 106.84 71.18 1704 104.65 +19.1HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 39 41.69 +39.4HCP Inc HCP 1.48 6.2 13 33.67 21.48 4986 24.03 -7.9HDFC Bk HDB .37e .4 ... 110.77 85.56 348 104.95 +3.2HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.65 -3.1HFF Inc HF 1.80e ... 15 51.74 32.32 162 35.20 -27.6HMG HMG ... ... ...dd 16.33 8.94 6 14.60 +16.9HNI Corp HNI 1.18f 3.2 18 43.42 31.16 181 36.94 -4.2HP Inc HPQ .56f 2.4 9 24.75 17.10 10129 23.51 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 2661 12.98 -23.4HSBC HSBC 1.50e 3.0 ... 55.89 43.24 2087 49.35 -4.4HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 111 25.97 +.6HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 89 95.44 38.47 494 95.68 +64.7HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4079 4.25 -43.9Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 10901 48.30 -1.2sHalyrdHlt HYH ... ... 29 58.56 37.76 467 58.63 +27.0HamBchBr HBB .34 1.2 ... 41.00 20.97 40 29.11 +13.3HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 38 39.64 +.8HanJS JHS .87e 6.5 ...q 15.12 12.97 22 13.38 -9.9HanJI JHI 1.45e 8.9 ...q 18.85 16.10 19 16.25 -7.1HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 50 15.75 -8.1HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 54 21.85 +2.0HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 68 21.07 -2.0HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 44 18.32 -2.3HanTxAdv HTD 1.45 6.5 ...q 26.23 21.00 74 22.41 -9.1Hanesbds s HBI .60 3.1 10 25.73 16.38 9537 19.36 -7.4HannArms HASI 1.32 7.3 33 25.28 17.33 544 18.06 -24.9HanoverIns THG 2.16 1.8 66 123.25 85.58 139 120.69 +11.7HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 27 25.45 +.5HarleyD HOG 1.48 3.4 14 56.95 39.34 3384 42.94 -15.6HarmonyG HMY .05 ... ... 2.53 1.56 9128 1.65 -11.8HarrisCorp HRS 2.28 1.5 27 170.54 107.78 810 153.48 +8.4sHarsco HSC .20m .8 68 26.10 14.95 401 26.40 +41.6HarteHk rs HHS ... ... ... 12.20 7.27 8 10.81 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.63 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 53 29.72 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 1416 52.53 -6.7HartfFn wt HIG/WS ... ... ... 53.33 45.21 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 113 21.30 -6.0HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.00 -10.1HawaiiEl HE 1.24 3.8 22 38.72 31.71 512 32.92 -8.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 101 6.14 +3.2HlthcrRlty HR 1.20 4.4 43 36.25 26.09 654 27.40 -14.7HlthcreTr HTA 1.22 4.7 49 32.84 24.06 1917 25.73 -14.3HeclaM HL .01e .3 ...dd 5.82 3.25 3694 3.78 -4.8HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3sHeico s HEI ... ... ... 95.87 56.47 306 95.22 Heico A s HEI/A ... ... 60 78.65 48.12 137 77.85 HelixEn HLX ... ... 2 8.70 4.87 2407 7.64 +1.3HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1144 64.24 -.6Hemisphrx rs HEB ... ... ... .74 .28 740 .31 -10.4HennCap n HCAC ... ... ... 11.00 8.97 205 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 13 10.80 +4.1Herbalif s HLF ... ... 23 56.75 30.36 764 52.37 HercHld n HRI ... ... ... 72.99 35.10 115 56.30 -10.1HercTGC HTGC 1.24 10.0 12q 13.97 11.55 301 12.39 -5.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 7 25.29 -1.3HeritageIns HRTG .24 1.4 58 19.15 8.85 408 16.81 -6.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.34 -3.2Hersha rs HT 1.12 5.3 15 21.55 16.60 375 21.27 +22.2Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 8 23.22 -5.8Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.32 -5.8Hershey HSY 2.62 2.9 20 115.82 89.10 894 90.55 -20.2HertzGl HTZ ... ... ... 27.27 8.52 3015 15.17 -31.4Hess HES 1.00 1.6 ...dd 65.89 37.25 2695 61.57 +29.7Hess pfA HESpA ... ... ... 73.70 48.24 42 69.78 +20.6HessMidP n HESM 1.33f 6.4 20 23.67 18.32 18 20.77 +4.8HP Ent n HPE .56f 3.5 13 19.48 12.70 12395 16.02 +11.6sHexcel HXL .50 .7 26 72.34 50.50 405 72.58 +17.3Hi-Crush HCLP 1.05e 8.1 14 14.85 7.25 2212 12.90 +20.6HighPtRs HPR ... ... ...dd 7.60 2.66 1667 6.30 +22.8HighlFlR n HFRO ... ... ... 16.60 15.00 184 15.84 +2.2HighwdPrp HIW 1.85 3.8 21 53.34 41.34 506 48.82 -4.1Hill Intl HIL ... ... ...dd 6.00 4.25 136 5.85 +7.3sHill-Rom HRC .80 .8 24 93.71 71.91 217 94.30 +11.9HillenInc HI .83 1.8 23 49.35 34.65 189 47.35 +5.9HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 13 30.30 -11.8HilltopH HTH .28 1.2 12 28.32 21.47 652 23.89 -5.7HilGrVa n HGV ... ... ... 47.75 32.20 1099 40.20 -4.2Hilton HLT .60 .7 43 88.11 60.54 3571 84.68 +6.0HoeghLP HMLP 1.72 9.7 11 20.00 15.33 135 17.65 -5.4Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 9 25.69 -4.5HollyEngy HEP 2.62f 8.9 14 36.05 26.09 100 29.55 -9.0HollyFront HFC 1.32 1.7 19 83.28 25.10 5814 75.85 +48.1HomeDp HD 4.12 2.1 25 207.61 144.25 4134 193.59 +2.1Honda HMC .84e 2.6 ... 37.29 27.05 668 32.21 -5.5HonwllIntl HON 2.98 2.0 67 165.13 131.42 2604 151.00 -1.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 103 45.50 +3.2HorizGbl n HZN ... ... 31 19.26 5.13 236 6.46 -53.9HorizFn22 n HTFA ... ... ... 26.00 25.26 25.65 +1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 35

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 3 50.57 +.5HorGKWld KLDW ... ... ...q 35.73 30.14 4 35.06 +4.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 9 20.26 -5.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.84 +2.5Hormel s HRL .75 2.1 22 38.00 29.75 2048 35.66 -2.0Hornbeck HOS ... ... ...dd 4.87 1.77 152 3.28 +5.5HostHotls HST 1.00a 4.5 19 22.47 17.26 6469 22.25 +12.1HoulihnL n HLI 1.08 2.2 20 52.81 33.79 551 50.07 +10.2HstnAEn HUSA ... ... ... 1.04 .22 223 .24 -27.6HovnanE HOV ... ... ...dd 3.41 1.65 1622 2.01 -40.0HHughes HHC ... ... 28 140.38 114.28 240 134.63 +2.6HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 27 29.26 +17.0Hubbell HUBB 3.08 2.8 21 149.03 100.55 727 111.27 -17.8HubSpot HUBS ... ... ...dd 133.55 63.00 408 132.90 +50.3HudBayM g HBM .02 ... 10 10.25 4.60 755 7.05 -19.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 803 36.00 +5.1HugotnR HGT .09e 12.7 2 1.95 .55 57 .71 -49.3Humana HUM 2.00f .7 25 299.85 223.40 484 295.33 +19.1HuntCoFn HCFT .40m 11.7 5 5.60 2.55 112 3.39 -15.3FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 40.67 +6.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.77 +.2HuntgtnIng HII 2.88 1.3 21 276.69 183.42 408 225.18 -4.5Huntsmn HUN .65 2.0 12 36.09 23.12 1782 32.99 -.9Huya n HUYA ... ... ... 31.60 15.25 8462 29.26 +82.2Hyatt H .60 .7 40 84.89 54.38 779 84.14 +14.4HysterYale HY 1.21 1.8 17 93.90 62.62 63 66.83 -21.5I -IAMGld g IAG 1.52f 25.7 99 7.25 4.80 3641 5.92 +1.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 9093 8.70 -10.6IDT Cp IDT 1.00f 15.5 ...dd 16.48 4.87 1318 6.45 -39.2sIEC Elec IEC ... ... ...cc 5.68 3.42 168 5.66 +37.4ING ING .14e .9 ... 20.58 14.31 2304 15.01 -18.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 30 26.10 +2.2ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 79 25.98 +1.1ION Geo rs IO ... ... ...dd 32.45 3.20 131 23.80 +20.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 7 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.31 82 30.79 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.68 0 26.59 +.2IQ HdgLgS QLS ... ... ...q 24.53 20.55 2 22.21 +1.4IQ Ch SC n CSML ... ... ... 29.58 23.89 43 29.55 +5.3IQ HdgEv QED ... ... ...q 22.00 20.70 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.12 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 60 19.07 -4.4IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.53 -5.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 5 24.28 -.5IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.31 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 6 21.66 IQ RealRtn CPI ... ... ...q 27.85 27.17 14 27.83 +1.5IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 13 26.22 -.4IQMrgArb MNA ... ... ...q 31.92 30.25 65 30.73 -1.0IQ AustSC KROO .88e 4.4 ...q 20.49 16.15 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.29 -1.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 28.32 -.9IQVIA Hldg IQV ... ... 12 110.67 84.30 722 103.69 +5.9IRSA IRS ... ... ... 32.97 18.04 78 19.65 -33.6iShGold IAU ... ... ...q 13.11 11.61 22369 12.44 -.6iShGSCI GSG ... ... ...q 18.31 13.16 555 17.39 +6.8iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1269 23.08 -.4iSAstria EWO .37e 1.6 ...q 27.41 20.43 201 23.75 -3.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 33 20.46 -2.7iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 42166 34.48 -14.8iShCanada EWC .48e 1.7 ...q 30.60 25.92 4163 28.94 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.03 4789 43.71 +.8iSFrance EWQ .58e 1.8 ...q 33.73 28.51 987 32.45 +3.9iShGerm EWG .60e 1.8 ...q 35.87 30.08 8803 32.48 -1.6iSh HK EWH .61e 2.3 ...q 26.93 23.03 4495 26.52 +4.3iSh SKor EWY .65e .9 ...q 79.07 65.76 3141 74.50 -.6iShMexico EWW .78e 1.8 ...q 57.82 43.76 4246 44.21 -10.3iShNeth EWN .66e 2.0 ...q 34.09 28.69 348 32.26 +1.7iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 204 48.50 +1.5iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 336 64.35 -8.1iShSpain EWP .99e 3.1 ...q 36.38 29.62 2450 31.62 -3.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 217 33.10 -2.4iShSwitz EWL .75e 2.2 ...q 37.84 33.16 727 33.69 -5.3iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 174 31.54 -4.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 43 49.23 -2.4iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 4 52.76 -3.1iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.36 17 48.40 -5.5iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.33 73 46.60 -6.8iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.85 -6.5iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.59 26 42.19 +.9iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 16 10.65 -1.7iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 23.11 +7.2iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 3 29.92 +1.9iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 12 90.45 +2.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 15 52.52 -1.1iShEMkBd LEMB .42e .9 ...q 50.78 45.55 141 45.80 -5.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 77 84.77 +.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 111 61.98 +2.0iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 50 81.23 +1.8iShThai THD 1.88e 2.0 ...q 103.71 76.79 208 95.24 +3.0iShIsrael EIS .81e 1.5 ...q 55.29 46.67 19 53.11 +3.5iShChile ECH .71e 1.4 ...q 56.53 41.34 333 50.31 -3.5iShBRIC BKF .54e 1.2 ...q 50.94 36.83 53 45.78 +2.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.23 +3.2iShSilver SLV ... ... ...q 17.14 14.44 8715 15.70 -1.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 406 122.61 +3.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 2 103.84 -1.7iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 175.66 138.04 10 177.14 +13.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 25 158.28 -.4iShBrazSC EWZS .40e 3.0 ...q 18.14 12.25 38 13.36 -18.0iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.85 33 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 699 63.94 +4.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 75 104.78 -.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 8 110.84 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 769 111.76 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 15472 48.77 +5.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 145 195.70 +2.1iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 9 55.99 +10.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4835 279.44 +3.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 186.82 +.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2706 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 40.90 46797 47.14 iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4755 114.31 -6.0iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.20 +2.4iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 919 24.42 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 10 56.30 -7.0siShGblTech IXN 1.10e .6 ...q 172.07 129.32 21 172.86 +12.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 16 50.32 -4.8siSMrnMCG JKH .59e .3 ...q 220.67 180.50 3 222.59 +9.9iShIndones EIDO .35e 1.3 ...q 30.61 23.32 1149 26.19 -7.9siSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 468 167.17 +9.4iShNYMun s NYF ... ... ...q 56.36 54.26 18 54.58 -2.2iShGblHcr s IXJ ... ... ...q 61.56 53.45 23 57.25 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 85 68.23 -2.4iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 196 86.15 +3.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 107 37.46 +5.4iShCalMn s CMF ... ... ...q 59.75 57.68 60 58.45 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 49.73 -3.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 84.88 +1.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 174 42.61 -5.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 156 36.67 +3.5iSh JPXNik JPXN ... ... ... 70.78 57.37 0 65.39 +.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 536 86.24 +3.1iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1288 30.85 -9.7siShUSAMo MTUM .81e .7 ...q 113.60 88.11 601 114.29 +10.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 160.80 +.8iShPhilpns EPHE .20e .6 ...q 40.19 31.82 135 33.28 -14.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 548 112.11 -1.9iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 341 108.69 -1.9iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.82 +5.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 10 51.51 -1.7iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 3 39.95 +1.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 1523 69.15 +4.7iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 7813 118.74 -6.4siSRTop200G IWY .82e 1.0 ...q 79.55 63.67 37 79.86 +9.2iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 18 64.16 +4.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 719 33.48 -.9iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 25445 70.73 +.6iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 5 66.12 +2.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 424 89.19 iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 12 59.48 -8.2siSRusMCG IWP 1.02e .8 ...q 130.04 106.68 272 130.47 +8.1iShNorC bt ENOR .58e 2.0 ...q 28.96 21.48 20 28.39 +10.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 154 215.73 +3.7siShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 182.72 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.90 13 49.24 +2.6iSCorSPMid IJH 1.89e .9 ...q 199.91 168.25 669 199.15 +4.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 34 57.83 -8.5iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 6921 85.68 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 8 44.01 +11.6siShSft IGV .12e .1 ...q 188.93 131.86 184 189.99 +22.9iShCorUS n FTY ... ... ... 51.01 43.20 108 48.18 -2.9iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 8 67.09 -.7iShNetw IGN .25e .5 ...q 55.29 44.16 493 52.96 +9.2siShNATch IGM .73e .4 ...q 199.12 143.13 42 200.00 +18.5iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 8 61.07 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 22 25.35 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 101 97.48 -3.8iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 35 103.36 +5.2iShGbl100 s IOO ... ... ...q 49.47 41.97 48 47.58 +3.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.41 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 193.48 +7.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.80 -3.6iShIndia bt INDA .24e .7 ...q 38.21 31.67 5696 34.13 -5.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 863 123.25 -.9iSMrnSCG JKK .87e .4 ...q 200.66 156.02 3 200.50 +11.7iShPoland EPOL .42e 1.8 ...q 30.19 22.19 155 23.93 -11.7siSMCGth IJK 1.88e .8 ...q 230.66 190.88 84 231.01 +7.0iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 58 107.26 -2.3siSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 2808 146.99 +9.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 84 44.92 -14.6iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 4652 154.83 +4.2siSR2KVal IWN 1.98e 1.5 ...q 133.57 112.01 296 134.34 +6.8siSR2KGr IWO 1.36e .7 ...q 207.24 162.12 558 208.81 +11.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 27 129.46 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1436 50.94 +.2siShR2K IWM 1.77e 1.1 ...q 165.77 134.12 16641 166.93 +9.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 325 85.43 -5.2iShChina MCHI .61e .8 ...q 76.72 53.54 3076 72.14 +8.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 407 74.03 +1.4iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 194 165.35 +4.5iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 22 72.08 +2.9iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 52 123.43 -7.1iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1774 53.33 +1.0iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 154.81 +1.7iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 53 164.55 +2.8 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 29 47.47 -4.2iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 179 27.71 -5.8siShTech IYW 1.20e .6 ...q 186.70 138.25 205 186.91 +14.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 3 93.41 +.6iShGblCSt s KXI ... ... ...q 54.58 47.79 11 48.35 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 5980 79.14 -2.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 118.06 +7.9tiSh0-5Tips STIP ... ... ...q 100.84 99.26 208 99.20 -.7iShHmCnst ITB .09e .2 ...q 46.56 32.99 2028 39.36 -10.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 29 150.58 +2.2iShAerosp ITA 1.31e .6 ...q 207.47 155.02 155 203.77 +8.3iShHltcare IYH 3.01e 1.7 ...q 193.31 161.28 232 180.30 +3.5iShFinSv IYG 1.21e .9 ...q 142.14 109.80 80 136.71 +4.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 218 52.77 +7.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 64.23 -3.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 509 121.60 +1.8iShBroker IAI .65e .9 ...q 70.58 51.86 38 68.79 +9.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 491 41.68 +5.1iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 41 115.00 +3.5siShCrSPS s IJR ... ... ...q 84.99 66.77 2663 85.52 +11.3siShMedDev IHI 1.57e .8 ...q 203.40 160.37 83 204.82 +18.0iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 18 116.50 -8.1siShHltcPrv IHF .24e .1 ...q 174.45 139.65 11 175.25 +11.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 817 63.60 +.8iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 11 152.96 -.9iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 148 104.36 +2.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 15 43.29 +5.6iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3985 66.84 +1.1iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 106 37.15 +3.4iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 14 139.35 +4.3iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 188 72.84 +12.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 63 54.59 +1.3iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 460 47.23 -.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 76 45.11 +.4siSRusMic IWC 1.08e 1.0 ...q 106.69 83.45 52 107.33 +12.1iShModAllo AOM .71e 1.9 ...q 39.05 36.79 79 37.81 -.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 40 24.66 -4.5iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 2151 54.52 -1.2siSSCVal IJS 1.73e 1.0 ...q 166.24 132.50 468 167.20 +8.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 30 34.15 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 1797 82.52 +2.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 9 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 13 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 32 25.85 -.9iStar STAR ... ... 4 12.46 9.75 264 10.84 -4.1iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 3 25.14 -.9iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 1 24.86 -2.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 5 24.99 -.8ITT Inc ITT .54 1.0 18 57.62 38.29 375 54.33 +1.8iBio IBIO ... ... ...dd .55 .13 1358 .15 -14.1Idacorp IDA 2.36 2.7 21 100.04 79.59 310 86.77 -5.0IDEX IEX 1.72f 1.2 31 150.72 110.25 234 142.49 +8.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1334 147.18 -11.8Imax Corp IMAX ... ... ...cc 26.70 17.58 707 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 228 .25 -21.2ImpacMtg IMH ... ... 4 16.36 7.18 29 8.91 -12.3ImpOil g IMO .57 1.8 64 33.55 25.91 509 31.80 +2.0IncOpR IOR ... ... 29 14.25 8.51 2 13.25 +19.6IndCDrillg ICD ... ... ...dd 5.48 2.72 131 4.01 +.8IndepHld IHC .25f .7 14 39.85 19.85 10 36.40 +32.6IndepRT IRT .72a 7.3 20 10.63 8.26 417 9.81 -2.8IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 52 24.84 -4.9IndiaGCap IGC ... ... ...dd 1.63 .30 206 .57 -43.0IndoTel s TLK .67 ... ... 36.19 23.66 1327 27.06 -16.0IndBach IBA .87e 1.6 ... 67.61 53.00 3 54.55 -4.8sInfosys INFY .40e 2.1 17 18.71 13.88 3209 18.74 +15.5InfrREIT n HIFR 1.00 4.6 17 23.22 17.60 115 21.60 +16.3InfuSystem INFU ... ... ...dd 3.30 1.50 14 3.15 +37.0IngerRd IR 1.80 2.0 21 97.67 79.63 1793 90.14 +1.1Ingevity NGVT ... ... ... 84.87 53.62 285 80.42 +14.1Ingredion INGR 2.40 2.2 15 146.28 107.77 429 111.08 -20.5InnovInd n IIPR 1.00f 2.7 ... 38.89 15.72 133 36.69 +13.6InnoInd pfA IIPRpA ... ... ... 28.80 25.50 8 27.23 -2.5Innsuites IHT .01 .6 ...dd 3.70 1.23 13 1.68 -4.0Inphi IPHI ... ... 18 44.25 23.65 401 34.71 -5.2tInsightS n INSI ... ... ... 21.10 18.33 27 18.33 -7.9sInsperity s NSP ... ... 32 97.60 34.88 259 98.20 +71.2InsprMed n INSP ... ... ... 34.60 22.50 109 30.87 +23.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 127 62.25 -18.0Instructre n INST ... ... ...dd 46.50 24.55 232 42.40 +28.1sIntegerHl ITGR ... ... ...dd 67.80 40.01 107 67.50 +49.0Intellichk IDN ... ... ...dd 4.03 1.50 12 2.30 -10.2IntellgSys INS ... ... ...dd 8.82 3.30 6 8.00 +75.4Intelsat I ... ... ... 19.10 2.44 2896 18.37 +441.9InterXion INXN ... ... ... 67.19 43.51 310 65.96 +11.9IntcntlExc s ICE .88e 1.2 18 76.30 63.22 3661 75.98 +7.7IntCtlHtls IHG ... ... ... 69.23 49.03 131 67.11 +5.7IBM IBM 6.28f 4.3 10 171.13 139.13 3220 144.71 -5.7IntFlav IFF 2.76f 2.2 32 157.40 122.11 804 125.60 -17.7IntlGmeT n IGT .80 3.1 ... 31.00 17.32 4158 25.58 -3.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.2 20 66.94 50.00 4766 58.99 +1.8IntlSeaw n INSW ... ... ... 23.43 15.23 330 20.55 +11.3IntTower g THM ... ... ...dd .78 .29 453 .56 +30.2Interpublic IPG .84 3.7 15 26.01 18.30 1913 22.97 +13.9IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 3 25.49 +.1inTestCorp INTT ... ... 18 10.25 5.75 27 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.03 1297 4.63 -2.7Intrexon XON ... ... ...dd 25.88 10.26 575 16.97 +47.3Inuvo INUV ... ... ...dd 1.24 .68 69 .73 -9.6Invacare IVC .05 .3 ...dd 19.20 11.25 398 18.05 +7.1Invesco24 n IHTA ... ... ... 10.33 8.28 61 9.16 -11.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 55 9.84 +.5InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 69 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.50 26 17.57 -11.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 83 11.74 -6.7InvDynCrd VTA .90 7.6 ...q 12.19 11.33 134 11.77 +.5InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 14 13.60 -7.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 85 14.18 -4.8Invesco IVZ 1.16 4.2 11 38.43 26.93 3867 27.83 -23.8InvMtgCap IVR 1.68f 10.3 7 18.86 15.15 884 16.39 -8.1InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 9 25.28 +1.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 9 25.65 -.4InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 34 24.48 -2.0Invsco oia OIA .39 5.2 ...q 8.25 7.34 74 7.49 -6.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 78 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 74 11.79 -5.7InvPAVal VPV .79 6.7 ...q 12.68 11.54 37 11.87 -2.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 77 11.96 -4.4InvSrInco VVR .31 7.1 ...q 4.64 4.26 253 4.41 +.5InvTrIG VGM .88 7.0 ...q 13.80 12.09 49 12.52 -5.0InvTrNY VTN .85 6.6 ...q 14.00 12.61 19 12.80 -6.7InvTech ITG .28 1.3 ...dd 23.96 17.63 312 22.38 +16.3InvRlEst IRET .28 5.0 4 5.93 4.05 339 5.65 +13.2InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 4 24.40 -6.2Invitae n NVTA ... ... ...dd 10.44 4.35 756 7.71 -15.1InvitHm n INVH .44 2.0 ... 24.30 20.25 3438 21.86 -7.3iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.70 +5.0iPS&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 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 18.54 +4.7iPBetaNGs 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 6.4 30 41.52 30.78 1215 34.63 -8.2iShItaly rs EWI ... ... ...q 34.45 27.27 1242 30.33 -.4iShJapan rs EWJ ... ... ...q 64.71 52.81 5358 60.66 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 568 33.68 +2.2iShSing rs EWS ... ... ...q 28.35 23.28 754 26.92 +3.8iSTaiwn rs EWT ... ... ...q 39.36 34.13 5446 38.45 +6.2iSh UK rs EWU ... ... ...q 38.05 32.82 1346 36.57 +2.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 166 49.52 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.10 +2.5siShCvBd ICVT .67e ... ...q 58.98 51.90 9 59.21 +7.4iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 6161 57.13 +.4iSh 10 Cp n LLQD ... ... ... 51.31 46.49 0 46.83 -8.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 2.8 ...q 16.51 13.45 4 15.51 +7.4iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.75 -5.1iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.44 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 21 33.35 +2.8siShRs2500 n SMMD ... ... ... 46.16 38.87 1 46.31 +6.0iShFacSIntl INTF .17p ... ...q 31.21 26.10 131 29.62 +2.7iShArgGl n AGT ... ... ... 32.94 24.18 2 26.70 -11.5iShFS USA LRGF .19e ... ...q 33.93 28.54 69 33.14 +4.2siShFSUsaSC SMLF .23e ... ...q 42.82 34.88 11 43.03 +8.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 32 31.85 +3.9iSh iBd23 n IBML ... ... ... 25.96 24.64 22 24.93 -1.2iSh IntDv n IDEV ... ... ... 62.47 53.10 61 58.92 +.7iShMgRE rs REM ... ... ...q 48.54 39.80 167 43.99 -2.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 11488 46.67 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 25 26.45 +.1iSh 3-10yr n IMTB ... ... ... 50.70 47.14 6 47.57 -4.3iShSaudi KSA ... ... ... 31.99 24.50 114 31.83 +21.6siSh MinVl n SMMV ... ... ... 30.94 27.25 8 31.06 +6.4iShIntDevM IMTM .30p ... ...q 33.00 27.90 21 31.14 +2.1iShIntDevQ IQLT .55p ... ...q 31.40 27.21 39 30.05 +1.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 12 119.91 +2.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 21 27.06 +2.1iShMsciChA CNYA ... ... ... 35.68 27.12 22 31.53 -1.6iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 57.92 -2.5iShMultiTc TCHF ... ... ... 42.86 34.12 0 42.85 +10.5iShMultInd INDF ... ... ... 33.67 29.24 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 2 33.23 +5.1iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 20 25.33 -.1iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 29.14 +2.9iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.43 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 0 23.54 -11.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 411 35.22 +1.3iSh MulConD CNDF ... ... ... 34.24 27.45 1 33.87 +8.2iSh MultUt UTLF ... ... ... 28.56 23.93 25.99 -2.5iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 971 30.97 +3.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 78 25.73 -1.4iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1 iSh AdapC DEFA .48p ... ... 30.45 27.17 29.11 -1.0iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.99 +.8iShCoreInt IAGG ... ... ... 53.61 51.09 69 52.26 +.4siShEurSC HEUS ... ... ...q 31.31 27.52 0 31.56 +5.3iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 31 60.62 +1.7iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 23 96.00 -1.4iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.58 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 13 69.99 +3.1iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 41 25.47 +.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.07 -1.1iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 957 50.48 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 37.59 +3.4iSh2022Mu IBMK .09e ... ...q 26.37 25.24 28 25.47 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 51.70 -4.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.10 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 25 25.38 -.2iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 0 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 520 34.21 +2.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 376 30.26 +1.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.32 -8.4iShH10yCBd CLYH .31e ... ...q 27.42 25.03 0 25.90 -2.0iShCHSpain HEWP .31p ... ...q 24.11 20.85 12 21.99 -.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 25.78 -2.9iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 1 32.15 +3.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 0 27.13 +1.0iShGbMM rs PICK ... ... ... 37.91 25.02 77 36.56 +5.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.06 +2.2iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 51 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 25.04 +3.0iSh ESG s ESGE ... ... ... 37.04 15.85 116 36.67 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 25.12 0 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 200 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 345 33.26 -.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 48 51.17 +3.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 22 23.23 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 56 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 121 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 96 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 60 24.20 -3.5iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 79 24.26 -2.9iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 33 23.76 -5.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 74 24.00 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 131 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 351 .46 +15.3IsraelChm ICL .27e 5.7 ... 4.95 3.85 447 4.74 +17.3sIssuerDir ISDR .20 1.0 66 18.95 11.65 7 19.20 +4.6ItauCorpb ITCB 2.48e 15.4 78 16.34 10.28 21 16.08 +19.6ItauUnibH ITUB .32e 2.9 ... 16.98 10.56 13380 11.06 -14.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 60 14.34 -5.2J -JAlexHld n JAX ... ... 35 12.80 8.70 28 12.10 +24.7JJill n JILL ... ... 6 13.71 4.17 449 8.74 +12.1sJBG Smth n JBGS .90 2.4 ... 37.96 30.79 690 38.01 +9.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.88 -1.6JMP Grp JMP .36 7.1 73 7.70 4.92 32 5.09 -9.1JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 40 26.34 -2.6JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 13 62.63 +.2JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 81 60.73 +1.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 17 58.23 -.2JPM DREq JPUS .26p ... ...q 74.59 64.52 30 71.71 +1.7JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 3 61.44 +1.8JPM DivEu JPEH ... ... ... 29.58 26.58 7 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.99 +3.5JPM Mom n JMOM ... ... ... 27.55 24.95 27.46 +7.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.77 -2.7JPM DivAlt JPHF ... ... ... 28.92 24.93 28 25.33 -3.2JPM FutSt n JPMF ... ... ... 25.34 24.33 24.42 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 432 50.13 +.1sJPM SCap n JPSE ... ... ... 31.55 27.03 14 31.64 +6.6JPM GlB n JPGB ... ... ... 52.89 49.82 186 50.11 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8tJPM Disc n JPHY ... ... ... 52.80 49.57 11 49.86 -2.8JPM USMid JPME ... ... ... 66.84 58.25 9 65.42 +2.6JPMorgCh JPM 2.24f 2.0 16 119.33 85.82 15425 110.36 +3.2JPMCh wt JPM/WS ... ... ... 73.85 44.43 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 43 25.45 +.3JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 141 26.50 -2.0JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1019 26.96 -1.9JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 278 26.24 -1.5JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 84 26.55 -1.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 197 26.76 -.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 854 29.40 +12.0JacobsEng JEC .60 .9 26 72.18 49.31 1091 66.26 +.5tJaggedPk n JAG ... ... ... 16.55 10.57 2101 11.10 -29.7JHardie s JHX .38e 2.2 81 18.79 13.55 12 17.48 -.7Jan 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 99 49.98 -.4JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 642 32.07 -16.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 34 12.25 +3.7Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 41 28.30 21.61 2771 22.80 -13.9JeldWen n JELD ... ... ...dd 42.27 26.32 629 28.56 -27.5JernignC n JCAP 1.40 7.1 12 24.89 15.90 62 19.76 +3.9Jianpu n JT ... ... ... 9.49 4.75 72 6.26 -3.4tJinkoSolar JKS ... ... 21 30.50 12.56 2826 12.01 -50.1JBeanTch JBT .40 .4 36 122.65 84.81 160 92.70 -16.3JHMultLgC JHML .10p ... ...q 37.14 31.32 64 36.05 +3.6JH MultMdC JHMM .08p ... ...q 36.30 30.55 41 35.64 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 0 31.89 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.88 +3.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 32.25 +3.6JH MultTch JHMT .09p ... ...q 47.35 35.22 1 47.21 +15.0JH MultEn JHME ... ... ... 33.93 24.30 2 32.00 +7.9JH MultMat JHMA ... ... ... 38.20 30.54 0 35.74 -.5JH SmCap n JHSC ... ... ... 28.27 24.27 4 27.51 +5.4JH MultDev JHMD ... ... ... 32.58 27.75 2 30.72 +1.0JH MultUt JHMU ... ... ... 29.74 25.00 26.66 -3.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.84 -10.4JH MultInd JHMI ... ... ... 37.55 29.96 0 35.50 +1.2JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 47 17.23 -1.0JH TxAdY HTY 1.28 14.5 ...q 10.15 8.27 37 8.80 -.2JohnJn JNJ 3.60f 2.9 16 148.32 118.62 6798 122.79 -12.1JohnContl n JCI 1.04e 3.0 24 44.37 32.89 4446 34.57 -9.3tJonesEngy JONE ... ... ...dd 2.21 .44 3353 .40 -64.1JonesLL JLL .82f .5 29 178.75 115.71 272 168.15 +12.9Jumei Intl JMEI ... ... 30 4.20 2.00 1959 2.71 -7.2JnprNtwk JNPR .72 2.6 15 30.29 23.61 4161 27.43 -3.8Jupai n JP .40f 1.8 12 29.00 7.36 327 22.40 +21.1JustEngy g JE .41 ... 1 5.91 3.53 311 3.66 -14.7JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.75 -4.5K -K12 LRN ... ... 59 19.31 12.72 91 16.40 +3.1KAR Auct KAR 1.40 2.5 19 56.75 40.27 1679 54.97 +8.8KB FnclGp KB ... ... ... 63.96 44.21 144 51.92 -11.3KB Home KBH .10 .4 31 38.80 20.68 1260 26.94 -15.7KBR Inc KBR .32 1.7 13 21.70 14.40 1064 18.64 -6.0KCAPFn 19 KAP 1.84 7.1 ... 25.99 25.05 1 25.91 +2.5KKR KKR 1.31e 5.8 10 24.50 17.96 1342 22.66 +7.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 16 27.15 +.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 27 26.49 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 80 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.49 18.09 76 20.32 +1.5KMG Chm KMG .12 .2 26 70.60 45.65 86 69.08 +4.5KT Corp KT ... ... ... 18.82 12.70 744 13.77 -11.8Kadant KAI .88f .9 29 114.00 73.30 35 99.45 -.9Kadmon n KDMN ... ... ... 5.86 2.05 140 3.72 +2.8Kaman KAMN .80 1.1 35 75.08 47.66 146 72.34 +22.9KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.77 -5.4KC Southn KSU 1.44f 1.3 20 114.91 99.01 1433 107.46 +2.1KapStoneP KS .40 1.2 12 35.01 20.27 691 34.76 +53.2KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 25 17.50 +.5KA EngTR KYE 1.32m 13.9 ...q 11.45 8.30 167 9.49 -5.7KA MLP KYN 1.80 9.6 ...q 20.38 14.38 293 18.83 -1.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 3 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 45 12.96 -6.1KeanGrp n FRAC ... ... ... 19.83 12.51 1072 13.88 -27.0Kellogg K 2.16 3.4 15 74.28 56.40 6796 62.91 -7.5KelsoTch g KIQ .03f 6.3 ... .88 .24 13 .47 -9.0Kemet KEM ... ... 4 27.35 11.73 1457 21.98 +45.9sKemper KMPR .96 1.2 25 80.05 36.35 229 80.30 +16.5Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 4 26.20 +.5Kennamtl KMT .80 2.1 24 52.52 32.23 443 38.54 -20.4sKennWils KW .76 3.7 ...cc 20.60 15.95 579 20.70 +19.3KenonHld n KEN ... ... ... 33.22 12.13 1 15.87 -26.7KeyEngy KEG ... ... ... 20.28 8.20 100 16.20 +37.4Keycorp KEY .48f 2.3 14 22.40 16.28 9186 20.43 +1.3Keycorp pfI KEYpI ... ... ... 29.97 26.71 58 26.83 -7.2Keysight KEYS ... ... 47 62.41 35.62 1562 61.92 +48.8KilroyR KRC 1.82f 2.4 16 77.73 62.91 597 76.76 +2.8KimbRoy n KRP 1.68f 7.9 ... 23.18 15.06 48 21.19 +30.4KimbClk KMB 4.00 4.0 20 134.30 97.10 2044 100.75 -16.5Kimco KIM 1.12 6.9 17 21.24 13.16 4846 16.21 -10.7Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 28 24.90 -1.2Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 34 23.68 -5.4Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 14 23.78 -5.3Kimco pfL KIMpL ... ... ... 25.99 20.01 25 22.90 -7.4KindMorg KMI .80f 4.8 23 21.25 14.69 17444 16.72 -7.5KindM pfA KMIpA ... ... ... 45.00 29.98 139 32.86 -13.4KindredHlt KND .48 5.3 ...dd 11.90 5.50 332 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.40 9 3.60 -28.7Kinross g KGC ... ... 28 4.91 3.48 8192 3.58 -17.1KirbyCp KEX ... ... 39 94.05 59.25 269 92.20 +38.0KirklLak n KL .02e ... ... 19.83 11.52 545 18.45 +20.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 766 16.46 -16.0KlondexM g KLDX ... ... ... 3.89 1.29 1274 2.41 -7.7KnSwftT rs KNX .24 .6 25 51.94 34.30 5120 39.29 -10.1Knoll Inc KNL .60 2.9 15 24.00 16.57 174 20.78 -9.8KnotOffsh KNOP 2.08 9.9 ... 24.00 19.15 172 21.05 +1.4Knowles KN ... ... 13 18.60 10.95 682 15.29 +4.3sKohls KSS 2.44 3.2 15 75.67 35.33 4688 76.25 +40.6Koppers KOP 1.00 2.4 12 51.80 33.90 111 42.55 -16.4KoreaElc KEP ... ... ... 20.38 14.12 395 15.13 -14.6KoreaFd KF 4.50e ... ...q 44.64 38.03 3 41.35 +.2sKornFer KFY .40 .7 25 57.54 31.53 227 57.32 +38.5KosmosEn KOS ... ... ...dd 8.62 5.15 1801 7.85 +14.6KrNwChin s KFYP ... ... ...q 44.18 30.07 5 35.34 +5.6KrS ChIn n KWEB ... ... ... 68.39 53.99 403 64.80 +10.6KranChinA KBA 9.93e ... ...q 39.22 29.24 279 34.02 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 36

KraneChCm KCNY .22e .6 ...q 37.87 32.68 0 36.71 +4.6KranShFtse KEMP ... ... ...q 29.85 23.81 0 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 24.24 -4.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 28 25.65 +.4KrS CnTc n KEMQ ... ... ... 28.97 23.87 11 25.63 +.4KratonCp KRA ... ... 16 53.99 30.70 117 49.91 +3.6Kroger s KR .50 2.0 13 31.45 19.69 10380 24.68 -10.1KronosWw KRO .68 2.7 9 29.49 17.11 331 25.48 -1.1Kyocera KYO ... ... ... 71.92 53.79 29 60.06 -8.3L -L Brands LB 2.40 6.5 11 63.10 30.70 5940 37.09 -38.4L-3 Tch LLL 3.20 1.6 20 218.71 164.34 335 200.98 +1.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 435 91.25 -29.8LG Display LPL ... ... ... 17.05 10.16 383 10.55 -23.3LGL Grp LGL ... ... 17 6.70 4.25 2 5.33 -5.1LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 45 13.25 -5.0LSB Inds LXU ... ... ...dd 11.71 4.95 133 5.14 -41.3LSC Com LKSD 1.04f 8.0 ... 22.37 11.58 176 12.99 -14.3LTC Prp LTC 2.28f 5.5 18 52.85 34.46 227 41.49 -4.7LaZBoy LZB .48 1.4 22 34.25 23.15 289 33.55 +7.5sLabCp LH ... ... 22 184.33 137.83 554 184.61 +15.7sLadderCap LADR 1.30f 8.2 15 15.80 12.83 870 15.77 +15.7LadThalFn LTS .04 1.1 ...dd 3.84 2.21 428 3.67 +16.1LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 16 25.30 LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 7 24.50 -1.7LambWst n LW .77 1.2 24 68.70 42.58 1179 64.66 +14.5Lannett LCI ... ... 6 30.35 13.15 731 16.65 -28.2LaredoPet LPI ... ... 4 13.46 7.41 3058 8.20 -22.7LVSands LVS 3.00 3.8 22 80.88 59.16 5879 78.90 +13.5sLaSalleH LHO 1.80 5.1 19 35.70 24.10 2674 35.34 +25.9LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.22 +.5LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 11 25.20 -2.1Latam Air LTM ... ... ... 17.39 10.80 911 11.73 -15.6tLatAmDisc LDF .03e .3 ...q 13.25 9.84 10 9.86 -14.1LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 346 29.69 +1.7LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 9 24.52 -4.9Latt RE n RORE ... ... ... 16.02 13.27 3 15.20 -1.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 12 32.45 +3.7LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 4 33.12 +4.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 36 18.67 +3.7Lazard LAZ 1.76f 3.3 14 60.00 40.50 526 53.52 +1.9LazWldDiv LOR .69 6.2 ...q 12.63 10.74 13 11.05 -5.0sLeafGrp LFGR ... ... ...dd 10.20 6.35 50 10.20 +3.0LearCorp LEA 2.80f 1.4 15 204.99 135.62 404 203.62 +15.3Lee Ent LEE ... ... 5 2.75 1.75 175 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 0 9.98 +.4LeggMason LM 1.36f 3.6 10 47.13 36.24 672 37.53 -10.6LegMas56 n LMHA ... ... ... 28.47 25.57 17 26.65 -2.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.84 -1.7LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.11 -3.8LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.34 +3.0LeggPlat LEG 1.52f 3.6 20 53.96 39.57 1076 42.77 -10.4LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.03 -.4LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 647 61.94 -4.1LejuHldgs LEJU .20e ... ...dd 2.93 .96 45 1.44 LendingClb LC ... ... ...cc 6.56 2.57 2338 3.53 -14.5LennarA LEN .16 .3 14 72.17 49.52 2979 52.29 -17.3LennarB LEN/B .16 .4 11 58.65 40.31 49 42.04 -18.7Lennox LII 2.56f 1.2 28 223.05 160.18 187 206.87 -.7Leo Hld un LHC ... ... ... 10.90 9.40 28 10.10 +1.3LevelBr n LEVB ... ... ... 5.52 3.50 24 4.58 +5.3LexRltyTr LXP .71f 8.3 11 10.65 7.59 930 8.59 -11.0LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.86 -4.8Libbey LBY .47 6.6 ...dd 10.30 4.60 138 7.16 -4.8LbtyASE USA .72e 11.1 ...q 6.80 5.53 580 6.51 +3.3LbtyASG ASG .38e 6.2 ...q 6.49 4.72 66 6.16 +11.2LibOilSv n LBRT ... ... 57 23.90 16.00 818 19.50 -14.8LibtProp LPT 1.60 3.6 16 45.40 37.77 747 44.71 +4.0LifeStorg LSI 4.00 4.3 32 95.44 69.00 195 93.62 +5.1LightInBox LITB ... ... ...dd 3.46 1.61 20 1.99 -13.5LilisEn n LLEX ... ... ...dd 6.30 2.96 447 5.10 -.2LincNat LNC 1.32 1.9 10 86.68 64.57 1527 68.44 -11.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 71 101.21 +14.8LineCp n LN ... ... ... 47.81 33.91 57 36.07 -12.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1134 24.46 -27.7LionsGat B LGF/B ... ... ... 34.41 19.97 371 23.11 -27.2LiqTech LIQT ... ... ...dd .84 .25 268 .63 +11.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 185 100.09 -11.9LiveNatn LYV ... ... ...cc 49.11 33.84 1263 44.88 +5.4LloydBkg LYG .47a 13.8 ... 4.21 3.26 3531 3.44 -8.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1083 319.91 -.4Loews L .25 .5 14 53.59 45.01 1112 49.72 -.6LomaNeg n LOMA ... ... 16 26.89 10.84 351 13.71 -40.5LaPac LPX .13p ... 16 31.19 23.39 1522 29.97 +14.1Lowes LOW 1.92f 1.9 22 108.98 70.76 4136 98.49 +6.0Lubys LUB ... ... ...dd 3.20 2.35 15 2.67 +1.1LumberLiq LL ... ... ...dd 41.33 19.41 789 23.22 -26.0LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 191 35.60 -36.1Lydall LDL ... ... 14 60.00 37.50 88 42.75 -15.8LyonBas A LYB 4.00f 3.4 10 121.95 78.88 2368 118.04 +7.0M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 550 178.46 +4.4M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 191 11.47 -7.2MBIA MBI ... ... ...dd 10.97 6.04 1919 8.98 +22.7MDC MDC 1.20 3.7 12 35.18 26.45 322 32.04 +.5MDU Res MDU .79 2.9 23 29.28 24.29 775 27.28 +1.5MFA Fncl MFA .80 10.3 10 8.90 6.72 2423 7.79 -1.6MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 26.10 -1.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.40 +.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.20 -20.4MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.40 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 79 7.95 -6.3MGF MGF .41 9.2 ...q 5.01 4.46 58 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 97 4.90 -6.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 42 4.50 -2.6tMFS IHI CIF .25 9.6 ...q 3.03 2.56 232 2.57 -12.6MIN MIN .42 10.8 ...q 4.35 3.82 126 3.90 -6.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 16 9.25 -4.7MMT MMT .52 9.2 ...q 6.29 5.59 124 5.63 -7.2MFM MFM .38 5.7 ...q 7.41 6.41 39 6.70 -2.5MFV MFV .58 10.3 ...q 6.84 5.49 32 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 3926 11.05 -21.7MGMGrPr n MGP 1.68 ... ... 31.83 25.31 459 30.16 +3.5MGM Rsts MGM .48 1.5 9 38.41 29.53 11611 31.55 -5.5MI Homes MHO ... ... 13 37.41 24.08 166 27.91 -18.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 747 36.53 +3.0MRC Glbl MRC ... ... 22 21.31 14.01 911 20.65 +22.0MSA Safety MSA 1.52f 1.6 55 97.19 65.95 186 95.42 +23.1MSC Ind MSM 2.32 2.5 18 99.94 65.42 490 91.58 -5.3sMSCI Inc MSCI 1.52 .9 45 165.12 100.84 482 165.45 +30.7MSG Netw MSGN ... ... 9 26.30 16.25 379 19.75 -2.5MV OilTr MVO .76e 7.7 8 10.60 4.80 20 9.79 +16.5MVC Cap MVC .60 6.0 ...q 10.97 9.52 11 10.07 -4.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.72 -.5MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 15 11.74 -5.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 28 22.41 -13.1Macerich MAC 2.96 5.2 31 69.73 52.12 601 57.03 -13.2MackCali CLI .80 4.1 9 28.51 15.86 480 19.65 -8.0Macquarie MIC 5.24e 13.1 7 79.51 36.20 950 39.95 -37.8sMacys M 1.51 3.8 12 40.28 17.41 16314 40.10 +59.2MadCvCall MCN .72 9.5 ...q 8.15 7.09 38 7.58 -1.8MadSqGd n MSG ... ... 83 270.29 189.96 184 268.41 +27.3MadStSec MSP 1.04 8.8 ...q 12.30 10.72 4 11.87 +1.3MagellMid MMP 3.75f 5.3 21 75.82 54.82 633 70.37 -.8Magna g s MGA 1.32f 2.0 12 67.47 43.18 941 66.28 +17.0MagnaChip MX ... ... 7 13.40 8.85 98 11.15 +12.1Maiden prA MHpA 2.06 9.4 ... 25.71 18.80 70 21.83 -11.6Maiden pfC MHpC 1.78 8.8 ... 26.67 16.73 39 20.30 -16.9MaidnH pfD MHpD 1.68 9.0 ... 25.05 14.85 37 18.60 -11.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 12 19.98 -13.1MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 35 21.80 -10.8MainStCap MAIN 2.28f 5.9 13 41.79 34.37 210 38.64 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 48 19.58 -1.3Majesco n MJCO ... ... ... 6.43 4.35 5 5.70 +6.1Mallinckdt MNK ... ... ... 49.12 11.65 4219 18.12 -19.7MgdDInvG MZF .74 5.2 ...q 14.35 13.05 8 14.29 +6.4ManchUtd MANU .36 1.7 1 22.15 15.86 32 21.45 +8.3Manitowc rs MTW ... ... ... 44.03 22.12 1548 27.45 -30.2ManngNap MN .32 10.2 13 4.70 2.95 17 3.15 -12.5ManpwrGp MAN 1.86 2.0 11 136.93 89.99 945 92.28 -26.8Manulife g MFC .44 ... ... 22.16 17.65 1347 19.05 -8.7MarathnO MRO .20 1.0 ...dd 22.12 10.55 11146 20.70 +22.3MarathPt s MPC 1.84 2.3 11 83.33 49.30 6315 78.76 +19.4sMarcusMill MMI ... ... 24 38.26 24.34 216 38.48 +18.0Marcus MCS .60f 1.9 25 33.39 23.55 60 31.75 +16.1MarinSft rs MRIN ... ... ... 15.45 5.70 4 5.95 -45.7MarineP MPX .40f 2.4 30 17.12 12.00 15 16.92 +32.8sMarineMx HZO ... ... 24 24.45 13.80 197 24.60 +30.2Markel MKL ... ... 63 1194.98 949.72 35 1109.91 -2.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 235 123.17 -8.9MarshM MMC 1.66f 2.0 23 86.54 76.68 1507 81.57 +.2MartMM MLM 1.76 .8 33 241.33 189.27 682 227.58 +3.0Masco MAS .42 1.1 19 46.45 35.79 2686 38.38 -12.7Masonite g DOOR ... ... 13 79.90 50.40 466 67.10 -9.5Mastec MTZ ... ... 12 55.53 38.40 699 51.10 +4.4MastechD MHH ... ... 19 18.42 6.13 22 15.80 +57.1sMasterCrd MA 1.00 .5 47 199.71 119.89 3231 203.21 +34.3MatadorRs MTDR ... ... 20 35.22 20.13 1948 25.91 -16.8Materion MTRN .42f .7 36 57.45 35.61 72 56.65 +16.6MatinasB n MTNB ... ... ... 2.89 .43 503 .63 -45.6Matson MATX .80 2.2 7 40.32 21.63 343 35.99 +20.6MauiLand MLP ... ... 20 27.80 9.95 20 11.20 -35.3MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 101 49.30 -23.4Maximus MMS .18 .3 19 72.71 58.58 266 63.28 -11.6MaxLinear MXL ... ... 14 30.23 17.54 1097 19.59 -25.9McClatch rs MNI ... ... ...dd 11.51 5.75 33 9.81 +9.9McCorm vot MKC/V 2.08f 2.1 ... 112.92 90.60 5 101.00 +.5McCorm MKC 2.08f 2.1 15 111.46 90.25 1074 101.20 -.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3585 162.38 -5.7McKesson MCK 1.36 .9 12 178.86 134.25 2234 145.64 -6.6McEwenM MUX .01 .5 ...dd 2.86 1.82 1747 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 7 1.05 Mechel rs MTL ... ... ... 5.80 3.30 41 3.53 -32.9Medequit n MRT .84 8.1 ... 13.06 9.67 80 10.43 -7.0MedProp MPW 1.00 7.3 15 14.19 11.82 1453 13.66 -.9sMedifast MED 1.92 1.2 68 155.35 40.00 138 155.69 +123.0MedleyCap MCC .40m 11.6 5 6.65 3.42 239 3.46 -33.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 6 24.86 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 7 25.09 -2.7Medley n MDLX .22p ... ... 25.09 23.87 4 23.90 -3.6Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.01 -.8MedleyMgt MDLY .80 19.8 ...cc 7.15 4.00 63 4.05 -37.7Mednax MD ... ... 12 63.04 40.56 309 46.40 -13.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 5425 87.24 +8.0 Merck MRK 1.92 3.1 23 66.41 52.83 7549 61.93 +10.1MercGn MCY 2.50 5.2 43 61.51 41.41 146 47.90 -10.4Meredith MDP 2.18 4.5 11 72.25 47.30 463 48.60 -26.4Meritage MTH ... ... 12 55.50 38.80 174 46.40 -9.4Meritor MTOR ... ... 7 29.54 15.45 658 21.90 -6.6MerL pfK MERpK 1.61 6.1 ... 26.53 25.26 41 26.27 +.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 0 15.60 +6.1MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 1 18.80 -7.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.89 +4.5MLIdxPl33 IPB 1.51 5.3 ... 28.91 26.50 4 28.30 +2.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 2 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.95 25 25.95 +3.2Methode MEI .44 1.0 36 48.44 36.05 164 42.20 +5.2MetLife MET 1.68f 3.6 10 55.91 43.38 5257 47.15 -6.7MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 44 25.37 +2.1MetroBkH n MCB ... ... ... 54.09 36.35 63 53.06 +26.0MettlerT MTD ... ... 40 697.26 540.24 236 584.87 -5.6MexcoEn MXC ... ... ...dd 7.18 3.00 3 5.18 +31.8tMexEqt MXE 1.62e .1 ...q 12.22 9.60 4 9.62 -6.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.2 ...q 18.24 14.03 29 14.27 -9.4MKors KORS ... ... 19 70.00 32.81 3908 63.45 +.8MicrFoc n MFGP ... ... ... 36.21 12.67 731 18.01 -46.4MicrSol n MICR ... ... ... 4.29 3.19 3 3.47 -.9MidAApt MAA 3.48 3.7 17 110.95 85.16 507 95.31 -5.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 63.88 -5.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 20 14.15 +6.8MidstPet MPO ... ... ... 19.04 10.87 65 12.88 -22.3Milacron n MCRN ... ... ... 22.62 15.09 163 20.59 +7.6MilestnSci MLSS ... ... ... 1.80 .64 104 .77 -34.8MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 40 11.92 -4.4MillerInds MLR .72 2.6 16 29.00 23.90 18 27.25 +5.6MinTech MTX .20 .3 18 77.15 62.55 133 76.30 +10.8MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.60 -.2Mistras MG ... ... 37 23.83 17.00 54 20.01 -14.7MitsuUFJ MUFG ... ... ... 8.11 5.95 1669 6.18 -15.0MiX Tele MIXT .22e ... ... 21.00 6.68 176 20.08 +57.4MizuhoFn MFG ... ... ... 4.00 3.37 220 3.53 -3.0MobileTele MBT .53e 5.5 ... 12.80 7.77 1706 9.70 -4.8Model N MODN ... ... ...dd 19.60 12.40 126 18.90 +20.0Modine MOD ... ... 14 25.75 15.25 184 19.10 -5.4sMoelis&Co MC 1.88f 3.0 51 61.75 36.70 268 62.80 +29.5tMohawk MHK ... ... 15 286.85 203.04 803 205.82 -25.4MolinaHlth MOH ... ... ...dd 93.98 56.68 559 86.39 +12.7MolsCoor A TAP/A 1.64 2.4 6 94.94 58.93 67.01 -20.2MolsCoorB TAP 1.64 2.7 10 94.02 58.75 2884 61.79 -24.7MonRE MNR .68 4.4 24 18.45 13.87 247 15.56 -12.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 2 23.89 -4.6sMonsanto MON 2.16 1.7 22 127.94 114.19 34472 127.95 +9.6sMoodys MCO 1.76 1.0 39 176.67 115.59 528 178.31 +20.8Moog A MOG/A .25p ... 21 93.93 68.29 78 83.56 -3.8Moog B MOG/B .25p ... 21 91.71 68.79 82.12 -7.5MorgStan MS 1.00 1.9 13 59.38 43.48 7933 51.91 -1.0MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 35 28.60 -1.2MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 43 27.56 -3.1MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 32 27.21 -2.3MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 15 26.43 -1.0MorgSt pfK MSpK ... ... ... 27.72 25.55 87 25.90 -4.4MS Asia APF .14e .8 ...q 19.99 16.28 16 18.13 -1.5MS China CAF 13.33e ... ...q 27.79 21.02 116 27.66 +18.3MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.58 -6.8MS EMD MSD .57e 6.4 ...q 10.27 8.94 87 8.97 -10.1MSEMDDbt EDD .80m 11.3 ...q 8.37 7.01 225 7.09 -7.9MSEmMkt MSF .05e .3 ...q 19.86 15.97 24 17.11 -4.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 33 29.78 -10.2MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 7 11.83 -4.1MkVRMB CNY ... ... ...q 49.12 38.95 1 45.71 +6.3MkVRupee INR .20p .5 ...q 45.42 39.21 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 17.13 -5.5MSDSEur DRR ... ... ...q 57.46 44.20 0 52.12 +7.6MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 39 22.93 +1.3MosaicAc n MOSC ... ... ... 9.90 9.49 1216 9.66 -.4Mosaic MOS .10 .3 39 29.20 19.23 5210 29.08 +13.3sMotrlaSolu MSI 2.08 1.8 21 112.43 82.86 1661 113.58 +25.7sMovado MOV .80 1.5 ...cc 52.65 21.50 231 53.05 +64.8Mueller MLI .40 1.3 23 37.57 25.26 154 31.65 -10.7MuellerWat MWA .20 1.7 27 12.99 9.59 669 12.07 -3.7MurphO MUR 1.00 3.0 ...dd 35.16 22.21 5048 32.98 +6.2MurphUSA MUSA ... ... 14 89.69 61.05 393 71.32 -11.2MyersInd MYE .54 2.6 41 24.60 15.40 202 20.70 +6.2Myomo n MYO ... ... ... 23.20 2.07 244 3.16 -15.7Myovant n MYOV ... ... ...dd 24.91 9.92 54 21.63 +71.1N -sNCI BldSy NCS ... ... 23 21.20 13.05 1879 21.45 +11.1NCR Corp NCR ... ... 28 43.24 26.00 1485 31.49 -7.4NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 949 11.45 -18.5NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 35 24.11 -1.2NL Inds NL ... ... 7 16.05 6.85 46 9.70 -31.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 15.95 4098 33.94 +19.2NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 115 16.94 -10.1NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 576 17.10 -9.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.23 +.5NVR NVR ... ... 22 3700.00 2311.11 28 3111.00 -11.3snVent El n NVT ... ... ... 28.90 21.00 672 28.10 +23.7Nabors NBR .24 3.3 ...dd 9.06 5.32 15615 7.25 +6.1NACCO NC .66 1.8 4 92.60 23.80 16 36.10 -4.1NamTai NTP .28 2.4 44 13.90 7.70 53 11.90 -5.2NanoViric NNVC ... ... ...dd 1.64 .48 73 .50 -43.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 34 40.38 30.25 212 40.67 +25.4NatFuGas NFG 1.66 3.2 16 59.92 48.31 368 51.62 -6.0NatGrid NGG 2.89e 5.2 ... 66.02 51.44 1477 55.59 -5.5NtHlthInv NHI 4.00 5.4 17 81.60 62.71 205 74.08 -1.7NHltcre NHC 1.92f 2.8 25 74.80 57.00 36 68.10 +11.7NOilVarco NOV .20 .5 ...dd 45.08 29.90 2290 42.25 +17.3NatPresto NPK 1.00a .9 16 121.40 88.80 44 114.80 +15.4NatRetPrp NNN 1.90 4.6 19 43.90 36.25 897 41.70 -3.3NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 23 23.96 -6.3NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 22 22.94 -8.6NatlStor n NSA 1.16f 4.0 ...cc 29.73 21.17 241 29.34 +7.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.91 -4.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 117 17.99 -2.8NatxIntV n MVIN ... ... ... 47.10 43.78 4 45.38 +1.8NatGsSvcs NGS ... ... 68 29.55 22.40 37 23.15 -11.6sNatrlGroc NGVC ... ... 35 11.35 4.79 284 11.54 +29.2NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 11 31.90 +22.7Natuzzi NTZ ... ... ... 2.84 1.41 2 1.68 +5.0Nautilus NLS ... ... 18 19.25 11.30 168 15.35 +15.0NavideaBio NAVB ... ... ...dd .68 .21 290 .22 -37.6sNavigCons NCI ... ... 23 25.01 14.62 203 25.04 +29.0NavigatrH NVGS ... ... ... 13.25 7.00 70 11.25 +14.2NaviosAcq NNA .08 11.0 ...dd 1.55 .67 296 .73 -34.7Navios pfG NMpG 2.19 18.0 ... 19.99 10.18 5 12.16 -24.9Navios NM ... ... ...dd 1.90 .68 750 .84 -29.8NavMH pfH NMpH 2.16 18.2 ... 18.89 10.27 2 11.89 -27.1NavMMid NAP 2.00f 51.7 ... 10.79 3.26 81 3.87 -59.3NaviosMar NMM 1.69f 93.9 6 2.62 1.45 562 1.80 -23.7Navistar NAV ... ... 25 47.73 25.06 711 39.45 -8.0Navistr pfD NAVpD ... ... ... 23.12 9.33 21.80 +27.5NeenahP NP 1.64 2.0 18 95.40 75.50 89 83.10 -8.3sNelnet NNI .64 1.0 14 63.48 43.80 68 63.57 +16.0NeoPhoton NPTN ... ... ...dd 9.22 4.56 768 7.05 +7.1Netshoes n NETS ... ... ... 21.15 2.00 271 2.98 -62.3Netw1Tch NTIP .10 3.5 9 4.60 2.25 43 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 21 12.70 -6.6NeuB HYld NHS .96 8.8 ...q 12.35 10.81 156 10.90 -7.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 31 13.64 -7.8NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 7 11.52 -5.3NBRESec NRO .36 7.2 ...q 5.70 4.29 119 5.03 -9.0NevGCas UWN ... ... 24 2.86 1.87 17 2.14 -19.9NevroCorp NVRO ... ... ...dd 94.34 65.00 380 77.20 +11.8Nevsun g NSU .04 1.2 ...dd 3.86 1.96 291 3.37 +38.1NewAmHi HYB .78a 9.0 ...q 10.20 8.48 27 8.67 -7.8NewConcEn GBR ... ... 28 2.45 1.16 27 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0tNwGold g NGD ... ... ...dd 4.25 2.20 4885 2.19 -33.4NewHome NWHM ... ... 10 13.55 9.53 37 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 6 12.29 -1.9NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 769 41.00 +2.0NewMedia NEWM 1.48 8.4 31 17.95 12.74 823 17.72 +5.6NwMtnFin NMFC 1.36 9.9 10q 14.80 12.05 249 13.80 +1.8NewOriEd EDU .40e ... 50 108.40 69.91 1443 104.41 +11.1NewRelic NEWR ... ... ...dd 110.08 39.11 1094 107.51 +86.1NewResid NRZ 2.00 11.1 6 18.43 15.04 2214 18.08 +1.1NewSenInv SNR 1.04 13.7 14 10.57 6.77 736 7.61 +.7NY&Co NWY ... ... ...dd 4.45 1.28 168 4.25 +48.6NY CmtyB NYCB .68 5.7 14 14.53 11.48 3211 11.89 -8.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 27.46 -4.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.51 -2.4NY REIT rs NYRT 4.85c ... ... 19.81 15.04 69 18.43 NY Times NYT .16 .7 ...cc 25.70 16.95 1653 23.40 +26.5NewellRub NWL .92f 3.8 5 55.08 22.60 5022 24.10 -22.0NewdExp NFX ... ... 14 35.20 22.72 2533 28.30 -10.2NewMarket NEU 7.00 1.8 21 477.10 358.33 69 398.88 +.4NewmtM NEM .56 1.4 29 42.04 31.42 6253 38.66 +3.0NewpkRes NR ... ... ...dd 11.15 6.58 412 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 735 2.30 -10.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.30 428 22.28 -11.9NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 67 27.49 -1.6NxtEraLP NEP 1.57f 3.6 31 45.83 34.76 124 43.84 +1.7NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 14 25.05 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 27 24.97 NextEra76 NEEpK ... ... ... 25.99 23.62 41 24.99 -2.3NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 5 69.78 +.3NextEraEn NEE 4.44f 2.8 11 166.62 138.00 2529 156.13 NxtEra pfR NEEpR ... ... ... 59.02 52.85 7 55.50 -1.2NiSource s NI .78 3.3 29 27.76 22.44 2985 23.54 -8.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.35 -1.8NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.62 -1.4Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 4813 30.76 -15.5sNikeB s NKE .80 1.1 71 74.22 50.35 5318 74.75 +19.5NoahHldgs NOAH ... ... 37 69.56 25.98 743 65.60 +41.7NobilisH n HLTH ... ... ... 1.95 1.15 301 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 4967 5.79 +28.1NobleEngy NBL .44 1.3 35 37.67 22.99 4056 34.45 +18.2NobleMid n NBLX 1.91e ... 13 57.98 41.90 121 53.60 +7.2NokiaCp NOK .19e 3.2 ... 6.59 4.51 12228 5.89 +26.4NomadF n NOMD ... ... ... 18.40 13.54 722 18.13 +7.2Nomura NMR ... ... ... 6.83 5.13 190 5.22 -10.3sNorbord n OSB 1.29 2.9 ... 44.81 29.03 234 45.11 +33.4NordicAOff NAO .18 16.1 ... 1.60 1.02 27 1.12 -6.6NordicAm NAT .41e 17.1 ...dd 6.70 1.82 3105 2.39 -2.8Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1725 51.84 +9.4NorkSo NSC 2.88 1.9 23 157.15 111.44 1963 152.06 +4.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.1 10 9.40 5.94 9 8.60 +23.6NoWestCp NWE 2.20 4.2 15 64.47 50.01 368 51.84 -13.2NDynMn g NAK ... ... ... 2.34 .43 3746 .62 -65.1NthnO&G NOG ... ... 31 2.97 .63 2407 2.50 +22.0NorthropG NOC 4.80f 1.4 35 360.88 252.82 1359 335.22 +9.2NStREur n NRE .60 4.2 ... 14.81 10.08 360 14.26 +6.2NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 146 58.05 -2.7 NorwCruis NCLH ... ... 16 61.48 50.16 1541 51.55 -3.2NovaBay rs NBY ... ... ...dd 5.00 2.00 25 2.20 -42.9NovaGld g NG ... ... ...dd 5.05 3.35 933 4.54 +15.5Novartis NVS 2.75e 3.7 15 94.19 74.11 1380 75.21 -10.4NovoNord NVO .96e 2.0 ... 58.37 41.03 1970 46.85 -12.7NOW Inc DNOW ... ... ...dd 18.37 9.12 777 13.88 +25.8NuSkin NUS 1.47 1.8 39 84.00 53.50 387 82.74 +21.3Nucor NUE 1.52f 2.3 16 70.48 51.67 2898 67.27 +5.8Nush EnhYl NUAG ... ... ... 24.87 23.37 15 23.49 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.26 5 24.35 -1.7NushLCGr NULG ... ... ... 34.93 28.24 1 34.83 +11.6NushLCVal NULV ... ... ... 30.70 26.13 2 28.92 +1.2sNushMCGr NUMG ... ... ... 31.73 26.52 4 31.84 +8.4NushMCVal NUMV ... ... ... 29.85 25.55 2 28.07 -.5sNushSmCap NUSC ... ... ... 30.77 25.30 5 30.94 +8.8NushShTrm NURE ... ... ... 27.44 23.57 0 27.44 +4.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.4 25 47.99 19.22 613 25.42 -15.1NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 20 23.40 -5.8Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 15 21.55 -4.9Nustar pfC NSpC ... ... ... 26.43 22.31 124 23.68 -8.8NustarGP NSH 1.32m 9.4 ... 25.25 10.40 164 14.00 -10.8Nustar 43 NSS 1.91 7.4 ... 25.80 24.55 23 25.72 +2.9Nutrien n NTR .40p ... ... 54.35 40.41 2177 52.67 +1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 20 13.46 -6.1NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.34 -1.6Nuv Mun21 NHA ... ... ... 10.96 9.29 10 9.36 -.8NuvHiInO n NMZ ... ... ... 13.91 12.28 89 12.66 -7.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 164 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.70 -7.6NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.83 -1.9Nuv RE In JRS ... ... ... 11.90 9.39 124 9.90 -12.1NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.25 -5.0NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 33 8.18 -4.4NuvAZ NAZ .80 6.2 ...q 15.43 12.57 27 12.78 -9.6NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 68 20.29 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 6 21.85 -5.2NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 161 13.64 -11.2NCADvA NAC .91 6.8 ...q 15.58 13.18 256 13.43 -6.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 35 9.44 -7.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 13.97 -6.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 10 11.76 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 36 15.18 +4.0NvCredStr JQC .62 7.7 ...q 8.76 7.90 332 8.06 -1.9NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 51 12.33 +.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 204 13.20 -6.1NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 92 19.32 +2.5NuEnMLP JMF 1.35 12.2 ...p 13.60 9.65 122 11.05 -3.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 53 13.71 -3.5NuvFloat JFR .72 6.7 ...q 12.02 10.66 74 10.73 -4.3NuvFltOp JRO .76a 7.2 ...q 11.90 10.43 138 10.57 -7.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 12 11.35 -9.7NuvGblHIn JGH 1.58 10.2 ... 17.45 15.43 89 15.52 -8.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 36 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.17 9.67 52 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 303 14.99 -2.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 76 12.12 -6.5NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 336 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 147 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 14 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 33 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.52 7 12.56 -12.0NMIQI NUM .74 5.8 ...q 14.05 12.41 27 12.74 -3.9NuvMNMu NMS .80 5.9 ...q 17.00 13.31 5 13.61 -7.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 20 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.88 -3.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 11 7.08 -7.1NvMuI NMI .50a 4.4 ...q 12.87 10.77 17 11.24 -2.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 234 9.52 -6.0Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 22 15.74 -8.8NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 63 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 63 12.59 -9.0NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.23 -2.8NuvNYSel NXN .55 4.3 ...q 14.37 12.58 15 12.71 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.06 23 12.29 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.73 -6.2NvPA NQP .81a 6.5 ...q 13.78 12.34 108 12.53 -4.7NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 21 24.01 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 250 9.88 -4.4NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 348 9.42 -7.6NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 61 16.37 -8.0NuvEqtP BXMX 1.00 7.0 ...q 14.44 13.00 131 14.28 +.2sNEqPrmG SPXX 1.04 5.5 ...q 19.34 14.92 69 19.06 +10.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 14 9.69 -2.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 28 14.03 -4.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 11 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 15 14.40 -5.2NuvSnIn NSL .42 6.5 ...q 6.98 6.28 76 6.43 -1.2NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 33 17.14 +3.1Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 25 16.94 -3.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 24 13.40 -3.9NTXQI NTX .65 5.1 ...q 14.94 12.42 25 12.92 -9.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 22 12.31 -4.0NuverEnv n NES ... ... ... 26.50 9.01 21 9.33 -48.7O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 22 10.95 +36.0sOFG Bncp OFG .24 1.6 11 14.70 7.80 193 14.65 +55.9OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 23.90 -.9OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 13 23.72 +7.5OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 16 24.08 +7.3OGE Engy OGE 1.33 4.0 18 37.32 29.59 1768 33.61 +2.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 246 71.60 -2.3OaktreeC OAK 3.59e 8.6 12 48.50 38.80 130 41.65 -1.1OasisMid n OMP 1.57 8.4 ... 19.78 15.57 31 18.73 +7.4OasisPet OAS ... ... ...dd 13.70 6.69 9160 12.52 +48.9Obsidian g OBE ... ... ... 1.44 .82 728 1.13 -8.9OcciPet OXY 3.08 3.6 ...cc 87.17 57.84 6526 86.46 +17.4Oceaneerg OII .60 2.5 ...cc 26.95 17.11 635 23.81 +12.6Och-Ziff OZM .87e 41.2 23 3.95 1.91 313 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.60 531 4.56 +45.7Oi SA C OIBR/C ... ... ... 9.71 4.46 9 5.12 -9.1OilStates OIS ... ... ...dd 38.95 20.23 383 34.85 +23.1Oil-Dri ODC .92f 2.1 22 50.82 35.42 32 44.43 +7.1OldRepub ORI .78 3.7 18 22.34 17.92 1206 21.24 -.7Olin OLN .80 2.4 10 38.84 27.79 1524 33.16 -6.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 34.84 24.90 1212 30.39 +10.3Omnicom OMC 2.40 3.3 15 84.16 65.32 1326 73.45 +.9Omnova OMN ... ... ...dd 11.90 8.10 122 10.65 +6.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 6.98 3.98 958 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 61 2.85 -38.7OneLibrty OLP 1.80 7.0 14 27.70 21.02 48 25.59 -1.3OneSmart n ONE ... ... ... 16.00 8.56 245 14.19 +30.1OneMain OMF ... ... 16 36.32 22.10 438 33.48 +28.8ONEOK OKE 3.18f 4.7 49 69.25 47.14 1927 67.66 +26.6Ooma n OOMA ... ... ... 13.45 7.30 89 11.80 -1.3OppLgCap RWL .72e 1.4 ...q 55.31 45.76 57 51.86 +.9Opp RUT n OMFS ... ... ... 27.28 24.71 27.28 +4.5OppMidCap RWK .59e .7 ...q 64.10 53.65 15 62.46 +2.9sOppSmCap RWJ .59e .8 ...q 74.56 60.34 27 74.97 +7.3sOppUltDiv RDIV 1.15e 3.0 ...q 38.70 32.12 56 38.48 +5.2OpR1000V 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 1 27.01 +3.5OpIntRev n REFA ... ... ... 30.89 25.65 0 27.89 +.1OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.86 -.1Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.98 -.3OppGlRv n ESGF ... ... ... 33.63 28.29 0 31.05 -1.1OppenFin RWW .58e .9 ...q 74.63 58.96 2 67.19 -2.6OpEMRev n REEM ... ... ... 30.65 25.82 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 54 29.00 +8.2Oracle ORCL .76 1.6 58 53.48 43.74 13299 47.75 +1.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 218 17.38 -.1OrbitATK OA 1.28 1.0 23 134.59 95.84 1365 134.50 +2.3OrchidIsl ORC 1.08e 14.8 38 10.47 6.77 490 7.29 -21.4OrchidsPP TIS 1.40 32.3 7 15.74 3.44 111 4.34 -66.1OrientPap ONP ... ... 4 2.45 .75 17 1.17 -9.3sOrionECarb OEC .72 ... 69 30.25 18.55 1116 31.85 +24.4OrionGpHl ORN ... ... ...dd 8.38 5.17 112 7.97 +1.8Orix IX ... ... ... 100.03 77.52 40 85.19 +.5OrmatTc ORA .49 1.0 30 70.68 50.48 166 50.99 -20.3OshRusS n OUSM ... ... ... 27.78 24.76 43 27.55 +1.9OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.80 -3.0OshkoshCp OSK .96 1.3 17 100.26 64.14 702 75.59 -16.8OsiskoGl n OR .20 ... ... 14.39 9.31 594 10.13 -12.4OutfrontM OUT 1.44 7.2 11 25.30 17.75 1832 20.03 -13.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 554 3.65 +33.2OwensMin OMI 1.04 6.4 10 32.66 14.26 721 16.16 -14.4OwensCorn OC .84 1.3 19 96.52 61.00 951 62.23 -32.3OwensIll OI ... ... 14 25.90 17.95 1913 18.05 -18.6OwensRM ORM .80f 4.8 11 18.72 13.71 58 16.51 +3.1sOxfordInds OXM 1.36f 1.5 22 90.46 57.36 172 90.08 +19.8P-QPBF Engy PBF 1.20 2.5 15 50.99 19.46 2597 48.57 +37.0PBF Logist PBFX 1.96f 9.5 10 22.30 17.75 74 20.65 -1.4PCM Fund PCM .96 8.1 ...q 12.13 10.15 34 11.91 +2.9PG&E Cp PCG 2.12f 5.2 7 71.57 37.30 4111 41.15 -8.2PGT Inc PGTI ... ... 27 21.97 11.90 401 20.95 +24.3PHH Corp PHH ... ... ...dd 15.00 8.01 105 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 7 49.93 -.7tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.49 36 51.50 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 18 65.94 -4.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 11 57.03 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.58 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 95 102.41 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 231 99.96 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 28 99.96 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 563 101.44 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.66 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.81 -.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 110.91 -8.7PJT Part n PJT .20 .4 ...dd 56.76 35.47 105 55.45 +21.6PLDT Inc PHI 1.60e 6.4 ... 38.54 24.06 66 25.03 -16.8PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 62 27.51 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 19 25.30 -.2PNC PNC 3.00 2.0 14 163.59 118.89 2258 147.64 +2.3PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 18 46.00 33.75 1053 35.80 -11.5POSCO PKX ... ... ... 93.12 58.50 112 84.83 +8.6PPDAI n PPDF ... ... ...dd 13.68 6.39 858 6.77 -4.8PPG s PPG 1.80 1.7 18 122.07 100.36 1363 103.93 -11.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 27 25.40 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 37

tPPL Corp PPL 1.64 6.4 11 39.90 26.62 14349 25.67 -17.1PQ GrpH n PQG ... ... 36 17.65 12.88 213 17.64 +7.2PS BusPk PSB 3.40 2.8 31 137.60 107.91 93 122.90 -1.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 27 25.25 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 81 22.90 -6.9PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 31 23.38 -7.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 18 23.31 -7.7sPVH Corp PVH .15 .1 20 163.78 104.34 1124 164.40 +19.8PcrTrnd750 PTLC ... ... ...q 30.73 25.80 160 29.82 +4.2PcrTrnd450 PTMC ... ... ...q 32.86 27.70 51 32.70 +5.1sPcrTrnd100 PTNQ ... ... ...q 33.99 26.38 46 34.08 +12.7PacrCash n GCOW ... ... ... 34.59 29.33 16 31.38 -.3PacrTrendp PTEU ... ... ... 33.39 27.81 67 29.09 -5.2Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.78 +2.2sPac Cash n CALF ... ... ... 29.35 22.60 6 29.49 +13.0PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.65 +1.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 237 2.14 +10.3PacDrill rs PACD ... ... ...dd 1.95 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 4 25.49 -9.6PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 6 23.65 -8.5PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 21.90 -10.9PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 1 21.50 -11.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 21.14 -14.2PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 20.36 -17.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.58 -13.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 104.29 596 123.03 +2.1Pagsegur n PAGS ... ... ... 39.97 29.06 2970 33.26 +4.9PalatinTch PTN ... ... ...dd 1.59 .34 1833 1.12 +30.4PaloAltNet PANW ... ... ...dd 214.69 126.56 1942 202.98 +40.0PampaEng PAM ... ... ... 72.98 46.25 327 48.91 -27.3Pandora P ... ... ...dd 9.98 4.09 7240 7.81 +62.0PanhO&G PHX .16 .8 99 25.30 17.65 28 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 109 14.02 +49.9ParaGold n PZG ... ... 3 1.80 1.16 13 1.35 +3.8ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1644 15.33 -3.3Paretem rs TEUM ... ... ...dd 3.59 .50 861 2.33 +12.6ParkEl PKE .40 1.9 49 21.12 14.59 150 20.97 +23.0ParkHot n PK 2.20f 6.9 ... 32.62 23.91 2770 31.94 +11.1sParkNatl PRK 3.84f 3.2 19 118.04 92.42 29 118.71 +14.1ParkDrl PKD ... ... ...dd 1.45 .38 915 .39 -61.3ParkerHan PH 3.04f 1.7 21 212.80 153.65 779 174.18 -12.7ParsleyEn PE ... ... 45 33.43 21.12 6559 27.13 -7.8PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 1 25.12 -1.8PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 28 26.37 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 19 28.01 -2.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 19 25.22 -4.0PartyCity n PRTY ... ... 14 16.90 9.50 936 15.30 +9.7PaycomSft PAYC ... ... ...cc 118.45 62.17 553 109.44 +36.2sPeabodyE n BTU .60 1.3 ... 46.89 22.58 2056 46.80 +18.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 199 12.03 +22.5sPebblebrk PEB 1.52 3.7 23 41.59 31.29 501 41.10 +10.6Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 4 25.05 -.9Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 10 24.94 -3.2Pedevco rs PED ... ... ... 1.15 .26 56 .31 -3.4Pembina g PBA 1.50 ... 26 36.99 29.28 647 34.37 -5.0PengthE g PGH .04 ... ...dd 1.23 .54 .73 -7.7Penney JCP ... ... 45 5.63 2.25 25064 2.70 -14.6PennaRE PEI .84 7.1 16 13.02 8.86 1287 11.81 -.7PenRE pfB PEIpB 1.84 8.0 ... 25.74 20.21 12 23.13 -8.1PenRE pfC PEIpC 1.80 8.1 ... 26.98 19.44 15 22.30 -13.9PenRE pfD PEIpD 1.72 8.1 ... 25.83 19.01 11 21.34 -15.0PennyMFn PFSI ... ... 6 25.20 16.00 201 20.45 -8.5PennyMac PMT 1.88 10.0 20 18.90 14.87 340 18.82 +17.1Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 1 25.55 +1.3PennyM pfB PMTpB ... ... ... 25.45 23.68 20 25.08 -.4Penske PAG 1.40f 2.8 12 54.83 38.33 226 50.59 +5.7Pentair PNR .70 1.6 13 74.84 43.24 1789 44.32 -37.2Penumbra n PEN ... ... ...dd 167.35 77.75 188 165.95 +76.4sPerfFood n PFGC ... ... 23 36.40 25.40 662 35.90 +8.5PerkElm PKI .28 .4 30 84.49 62.43 463 78.31 +7.1PermRck n PRT ... ... ... 16.69 15.00 74 16.04 +3.5Prmian PBT .56e 6.0 26 10.30 7.80 59 9.34 +5.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1393 73.22 -16.0tPerspecta n PRSP ... ... ... 25.45 22.23 12257 22.67 -7.7PetChina PTR .70e .8 ... 84.10 60.69 176 83.65 +19.6PetrbrsA PBR/A ... ... ... 14.98 6.96 15549 8.51 -13.4Petrobras PBR ... ... ... 17.20 7.61 41228 10.04 -2.4Pfenex PFNX ... ... ...dd 8.42 2.07 179 6.04 +127.1Pzer PFE 1.36 3.7 15 39.43 32.32 18375 36.38 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.8 ... 7.35 4.89 81 5.78 -1.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.6 20 123.55 77.24 10455 76.85 -27.3PhilipsNV PHG .88e 2.1 ... 43.45 35.13 696 42.88 +13.4Phillips66 PSX 3.20f 2.7 27 122.38 78.53 2405 116.65 +15.3Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 187 53.25 +1.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 150 5.14 -20.8PhysRltTr DOC .92f 6.2 39 21.85 14.13 1854 14.81 -16.6PiedmOfc PDM .84 4.3 9 21.77 16.69 517 19.37 -1.2Pier 1 PIR .28 10.3 14 5.92 2.15 1844 2.71 -34.5PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.77 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.85 +.4PimEmMkt MFEM ... ... ... 28.32 24.30 1 25.77 -1.5PimcoCA PCQ .92 5.6 ...q 17.89 14.43 57 16.43 -4.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 128 8.26 -18.7PimcCA3 PZC .72 7.0 ...q 12.97 9.55 46 10.22 -2.1sPimcoCp&I PCN 1.35 7.5 ...q 17.96 15.84 94 17.91 +4.1sPimCpOp PTY 1.56a 8.3 ...q 18.79 15.86 301 18.85 +14.5sPimDyCrd PCI 1.97 8.3 ...q 23.67 21.61 436 23.64 +5.3sPimDyInco PDI 2.65a 8.3 ...q 31.96 28.60 193 31.94 +6.3PimcIncStr PFL 1.08 8.7 ...q 12.54 11.15 59 12.48 +6.8PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 176 10.74 +3.0PimStPls PGP 2.20 15.5 ...q 19.57 12.37 78 14.22 -7.5PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 1048 8.43 +13.0PimIncOpp PKO 2.28a 8.2 ...q 27.87 24.50 67 27.80 +7.3PimcoMuni PMF .98 7.4 ...q 14.23 12.29 58 13.15 +1.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 166 13.14 -.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 64 11.54 -.3PimcoNY PNF .68 5.6 ...q 13.63 11.26 34 12.08 -5.5PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 27 10.67 -11.1PimcNY3 PYN .63 7.0 ...q 10.27 8.50 19 8.99 -9.4PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 86 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 987 63.47 +6.7PinWst PNW 2.78 3.7 17 92.42 73.81 1002 74.15 -12.9PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 23 14.75 -6.3PionEnSvc PES ... ... ...dd 6.35 1.60 843 5.20 +70.5PionFltRt PHD .72 6.3 ...q 12.22 11.27 64 11.43 -.3PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 54 9.44 -2.8PioMuAdv MAV .84 7.5 ...q 11.88 10.50 41 11.13 -2.1PioMunHi MHI .84 7.3 ...q 12.35 11.10 25 11.50 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1643 190.98 +10.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 61 78.20 -9.3PitnyBw PBI .75 8.1 6 16.13 8.30 1464 9.31 -16.7PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 36 24.75 +1.5sPivotSft n PVTL ... ... ... 19.62 15.11 2643 20.32 +29.2PlainsAAP PAA 1.95 8.0 32 26.98 18.38 1976 24.34 +17.9PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1512 24.62 +12.2sPlanetFit n PLNT ... ... 2 42.36 21.28 1636 43.90 +26.8sPlantron PLT .60 .8 24 74.97 41.28 182 75.24 +49.3PlatfmSpc PAH ... ... 17 14.82 9.09 7010 12.27 +23.7PlatGpM rs PLG ... ... 1 1.12 .11 1405 .11 -64.1PlayAGS n AGS ... ... ... 25.99 16.66 226 24.39 +31.8PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 3 17.09 -7.5PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.84 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 85.82 1610 125.55 +1.3PolyMet g PLM ... ... ...dd 1.36 .57 182 .78 -9.9PolyOne POL .70 1.6 20 47.48 34.15 207 44.14 +1.5PortGE POR 1.45f 3.6 19 50.11 39.02 472 40.18 -11.8PostHldg POST ... ... 48 88.93 70.66 522 78.76 -.6PowrREIT PW ... ... ...dd 8.69 5.50 9 6.06 -1.6PwREIT pfA PWpA ... ... ... 26.55 25.02 25.41 -.8PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 5 69.76 -21.4PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 2 10.23 -2.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 5.96 +17.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.40 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 42.97 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.15 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.60 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.92 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS 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 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.16 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.51 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1555 162.27 +4.9PrecDrill PDS .28 ... ...dd 4.14 2.26 961 3.33 +10.3PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 407 14.88 -26.5Prestige rs PBH ... ... 3 269.50 27.84 581 35.28 -20.6Pretium g PVG ... ... ... 12.44 6.17 757 7.16 -37.2Primerica PRI 1.00 1.0 13 108.05 71.60 234 101.50 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.23 3 28.53 +1.9Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 4 26.30 +.1PrinSpec n PREF ... ... ... 101.70 94.94 4 95.14 -5.2PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 29 17.27 +.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 21 63.45 38.10 213 38.45 -32.7ProLogis PLD 1.92 2.9 25 67.53 56.59 2694 65.94 +2.2ProPetr n PUMP ... ... ... 22.88 10.84 2690 14.92 -26.0PrShtDow rs DOG ... ... ...q 70.28 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 580 44.90 ProUltMC s MVV ... ... ...q 45.38 32.29 19 44.32 PrUltQQQ s QLD ... ... ...q 91.48 56.21 977 90.83 +23.9ProUltSP s SSO .40e .3 ...q 125.72 88.10 1254 115.88 +5.9PrUShCnG SZK ... ... ...q 17.35 12.80 7 16.01 +17.7ProShtHY SJB ... ... ...q 23.91 22.91 27 23.10 -.1ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 7 73.35 -12.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 53.17 -7.4ProSShOG DDG ... ... ...q 27.58 20.60 1 21.56 -6.2ProSShFn rs SEF ... ... ...q 26.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 15 69.20 +3.7ProUltTl s LTL ... ... ...q 56.39 35.57 0 37.12 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 28 45.90 +1.3ProUltEM EET ... ... ...q 114.48 68.94 10 90.14 -4.1tProRaLS RALS .62e 1.7 ...q 38.35 36.43 2 36.44 -3.1ProUSL7-10T PST ... ... ...q 23.82 20.50 38 23.24 +7.8ProShtEafe EFZ ... ... ...q 28.00 23.78 72 25.27 -.8ProShtEM EUM ... ... ...q 21.20 16.23 319 17.67 -1.6ProUltEaf s EFO ... ... ...q 50.26 37.08 17 43.37 ProUEurop UPV ... ... ...q 66.95 48.62 1 56.88 -3.0ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 22 62.61 -5.1ProUltFin s UYG ... ... ...q 47.86 33.23 168 43.30 ProShtRE REK ... ... ...q 17.94 15.62 2 16.08 +1.6ProShtChi50 YXI ... ... ...q 23.50 16.42 2 17.77 -7.6ProUltSem s USD ... ... ...q 54.11 25.72 29 53.17 ProUltUt s UPW ... ... ...q 54.09 37.86 3 40.40 -14.1sPrUltTech s ROM ... ... ...q 112.30 63.94 36 112.65 +28.4ProUltJpn s EZJ ... ... ...q 50.46 33.95 42.89 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 35 42.86 +8.2ProUltInd s UXI ... ... ...q 83.64 56.44 1 73.95 +1.2PrUltHCr s RXL .63e .7 ...q 107.49 74.89 3 91.60 +3.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 89.06 +9.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 40.52 -17.3ProUBasM UYM .15e .2 ...q 82.75 55.36 7 75.13 +1.5sPrUlPR2K s URTY ... ... ...q 101.00 56.50 116 103.04 +25.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 126.66 +8.4sProUltSC s SAA ... ... ...q 118.90 75.95 2 120.09 +19.3ProUPD30 s UDOW ... ... ...q 116.82 58.93 1089 94.57 +.3sProUlR2K s UWM ... ... ...q 81.85 54.70 93 82.98 +17.5ProSht20Tr TBF ... ... ...q 23.81 21.58 130 23.21 +6.1PUltSP500 s UPRO ... ... ...q 57.48 33.83 2961 49.83 ProUChin50 XPP ... ... ...q 113.86 59.43 10 89.65 +6.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 41 32.18 +2.5PUVixST rs UVXY ... ... ...q 47.16 8.52 19757 10.17 -.4ProVixST rs VIXY ... ... ...q 47.12 21.24 1013 26.68 +15.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 344 45.50 +22.2PrUCrude rs UCO ... ... ...q 34.67 12.36 3625 27.53 +17.4PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.60 +2.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.51 19.88 14 21.42 +1.3PrUltSilv AGQ ... ... ...q 39.51 28.47 125 31.96 -5.6PrUltShN s KOLD ... ... ...q 52.12 30.06 34 39.73 +.2ProUShGld GLL ... ... ...q 80.66 63.08 16 70.03 +1.3PrSUShAus CROC ... ... ...q 49.85 42.20 1 47.04 +2.9PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.45 -3.4ProSUltGold UGL ... ... ...q 44.38 35.62 29 39.38 -3.2ProShtVx s SVXY ... ... ...q 139.47 9.53 7404 13.77 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1643 19.02 -22.6ProShtEuro EUFX ... ... ...q 42.85 38.37 41.39 +3.5ProUltEuro ULE ... ... ...q 18.97 15.34 21 16.40 -6.1ProUShEuro EUO ... ... ...q 24.37 19.46 376 22.35 +5.4ProctGam PG 2.87f 3.9 19 94.67 70.73 7001 74.35 -19.1ProgsvCp PGR .69e 1.1 32 63.55 43.14 3819 62.59 +11.1ProsHldg PRO ... ... ...dd 36.83 21.36 200 36.23 +37.0tProShtQQQ PSQ ... ... ...q 40.94 31.22 914 31.08 -12.6ProShSP rs SH ... ... ...q 33.75 28.14 2759 28.82 -4.5PrUShSP rs SDS ... ... ...q 51.48 35.66 2956 36.85 -10.2PrUShDow rs DXD ... ... ...q 48.32 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.91 1 16.65 -11.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 23.74 376 23.25 -28.2PrUShD3 rs SDOW ... ... ...q 32.06 15.67 3541 16.91 -13.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 7 7.35 -9.3PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 15 14.08 +.6ProUShL20 TBT ... ... ...q 39.86 32.99 3276 37.73 +11.7tPrShR2K rs RWM ... ... ...q 48.41 38.61 178 38.37 -9.2PrUShHC rs RXD ... ... ...q 35.60 24.68 27.96 -7.0PrUShCnS rs SCC ... ... ...q 30.80 20.44 20.70 -14.5PrUShRE rs SRS ... ... ...q 37.33 28.35 45 29.65 +1.4tPUShtR2K TWM ... ... ...q 22.96 14.37 601 14.18 -18.8PrUShtSC SDD ... ... ...q 21.13 12.73 12.73 -18.4PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 2 32.27 -3.7PUShtIndl SIJ ... ... ...q 22.06 14.55 1 15.50 -8.0PS OnlSt n CLIX ... ... ... 50.04 37.63 10 49.22 +25.2PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9tPUPShtMC SMDD ... ... ...q 15.02 8.70 0 8.46 -15.7PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.53 +8.7PUShtEur EPV ... ... ...q 37.85 26.83 6 30.08 -2.9PUShtSPX 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 0 25.08 -5.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 217 63.48 -.9PUltShEafe EFU ... ... ...q 27.50 19.90 2 22.35 -1.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.25 -9.1PrUltBra rs UBR ... ... ...q 107.88 51.76 3 54.75 -29.9PrSht20yTr TTT ... ... ...q 31.13 25.95 222 28.55 +7.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 41.45 -3.3PUltShOG DUG ... ... ...q 53.46 28.56 32 31.27 -15.5PS MngdF FUT ... ... ... 41.00 39.00 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.49 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.61 +2.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.48 +.3ProSPxTch 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 10 35.33 -2.6ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 57.65 +2.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 62 98.25 -6.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 45 74.95 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.55 11 29.39 +3.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 14 54.60 +.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 13 56.83 +3.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 3 74.25 -3.5ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.55 -1.5PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.43 +12.7tPrUltShtTc REW ... ... ...q 23.63 11.87 10 11.81 -28.2PrUShtFn SKF ... ... ...q 27.53 18.61 21 19.46 -6.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.18 36.94 1 37.75 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.21 +5.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 58.83 +.4ProCdNASh WYDE ... ... ...q 33.66 32.10 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.69 -.8ProspBcsh PB 1.44 1.9 19 79.20 55.84 368 75.23 +7.4Protalix PLX ... ... ...dd .92 .39 497 .48 -28.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 128.22 64.15 97 127.65 +23.9Provect wt PVCT/WS ... ... ... .02 sProvidFS PFS .80 2.8 20 28.76 23.26 218 28.95 +7.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1525 99.65 -13.3Prudentl18 PFK .65 2.6 ... 25.85 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 90 25.61 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 67 25.58 +1.1PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 230 13.85 -3.9PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 10 26.45 +1.0 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 16 26.68 +2.3Prud UK PUK 1.49e 3.0 ... 55.36 44.67 125 49.70 -2.1PruShHiY ISD 1.32 9.3 ...q 15.46 13.98 139 14.13 -4.3PSEG PEG 1.80 3.5 18 53.33 41.67 2705 51.02 -.9PubStrg PSA 6.80 3.2 23 219.93 180.48 696 213.60 +2.2PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 145 25.22 +.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 492 25.06 -.6PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 57 24.69 -1.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 53 24.69 -1.2PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 13 26.31 -1.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 17 26.33 -.5PubSt pfG PSApG ... ... ... 25.63 22.49 54 24.86 -.4PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 52 24.87 -.6PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 106 24.40 -2.0PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 40 24.67 -1.4PubSt pfC PSApC ... ... ... 26.45 23.05 120 24.99 -1.9PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.64 -.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 25 25.79 -2.8PulteGrp PHM .36 1.2 18 35.21 23.39 4349 31.15 -6.3PureStrg n PSTG ... ... ...dd 24.31 11.90 4887 23.62 +48.9sPutHiInSec PCF .37 3.9 ...q 9.40 8.60 15 9.44 +4.7PMMI PMM .44 6.2 ...q 7.72 6.89 126 7.04 -5.0PMIIT PIM .31 6.7 ...q 4.89 4.61 93 4.67 -2.1PMOT PMO .71 6.1 ...q 12.85 11.44 54 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 123 5.39 +1.1PzenaInv PZN .41e 4.5 20 13.15 8.61 60 9.20 -13.8Q2 Hldgs QTWO ... ... ...dd 59.65 31.95 636 59.15 +60.5QEP Res QEP .08 .7 33 13.75 7.02 3542 11.38 +18.9QIAGEN QGEN ... ... 40 37.16 30.20 757 36.77 +18.9QTS RltTr QTS 1.64 4.2 36 61.55 31.58 463 39.40 -27.3QuadGrph QUAD 1.20 5.9 10 31.29 17.73 237 20.23 -10.5QuakerCh KWR 1.48f .9 32 165.93 129.98 40 159.47 +5.8QuaCare QCP ... ... ... 22.91 12.25 200 21.02 +52.2QuanexBld NX .16 .8 25 24.60 16.25 639 19.70 -15.8QuantaSvc PWR ... ... 25 40.11 31.08 1410 37.10 -5.1QntmDSS rs QTM ... ... 38 8.66 2.72 226 3.06 -45.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 27.12 +3.9QnForSm n FFSG ... ... ... 27.15 24.51 8 26.69 +3.5QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.55 -.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 29.01 +6.1InspCpBd n IBD ... ... ... 28.29 24.07 10 24.36 -3.4sQuaInsp n ISMD ... ... ... 28.74 23.78 4 28.85 +9.1QuaInsLg n BLES ... ... ... 30.44 25.93 8 28.78 +1.2FormInco n FFTI ... ... ... 27.57 23.79 21 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 7 28.93 +5.0QuanReal n QXRR ... ... ... 26.19 23.44 25.07 -.8QuanDyn n XUSA ... ... ... 29.10 25.12 0 28.84 +3.3QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.33 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.66 3 28.28 +1.8Qudian n QD ... ... 64 34.91 7.64 3121 9.64 -23.1QstDiag DGX 2.00f 1.9 21 112.97 90.10 503 107.99 +9.6QuintEn n QES ... ... ... 10.67 7.10 26 9.01 +.1QuormHl n QHC ... ... ... 10.00 2.91 192 4.60 -26.3QuotientTc QUOT ... ... ...dd 17.85 10.35 236 13.40 +14.0Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 108 23.24 -1.3Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 51 25.67 +1.9Qwest 4-52 CTX 1.75 7.3 ... 25.95 21.27 62 24.09 +1.4Qwest 7-52 CTU 1.75 7.2 ... 25.79 21.36 44 24.42 +2.8Qwest53 CTY 1.53 7.3 ... 25.57 18.66 114 21.06 -4.3Qwest 25 CTZ 1.66 7.3 ... 25.96 20.17 63 22.79 +.7Qwest 56 CTAA ... ... ... 27.37 21.51 34 25.00 +1.2Qwest57 n CTDD ... ... ... 25.97 20.51 127 23.00 +.5Qwest56 n CTBB ... ... ... 25.60 19.86 121 22.16 -1.6R -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 2.0 ... 23.30 19.96 50 22.38 -3.0RELX plc s RELX .54e 2.3 ... 24.03 20.31 154 22.94 -3.2sRH RH ... ... 68 109.53 44.00 1115 109.87 +27.4sRLI Corp RLI .88f 1.3 28 68.20 50.34 147 68.76 +13.4RLJ LodgT RLJ 1.32 5.6 13 23.97 18.68 687 23.47 +6.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 70 26.12 -3.3tRPC RES .40 2.6 20 27.07 15.18 1806 15.22 -40.4RPM RPM 1.28 2.5 18 56.69 46.36 775 50.58 -3.5RSP Perm RSPP ... ... 71 51.51 28.76 1998 40.35 -.8RYB Edu n RYB ... ... ...cc 31.80 15.50 506 19.06 +12.9RadianGrp RDN .01 .1 10 23.49 14.06 1798 16.65 -19.2RadiantLog RLGT ... ... 69 5.75 3.46 89 4.12 -10.4RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 5 25.58 -1.2RafaelHl n RFL ... ... ... 10.31 3.05 88 9.93 +102.7sRLauren RL 2.00 1.4 20 139.76 68.78 967 139.60 +34.6RamcoG RPT .88 7.0 10 15.00 11.15 516 12.63 -14.3RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.49 -10.7RangeRs RRC .08 .5 17 23.96 11.93 4708 15.78 -7.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 27 8.56 -7.3RJamesFn RJF .88f .9 21 102.17 74.14 629 100.57 +12.9RayAdvM RYAM .28 1.5 24 22.96 12.68 534 18.30 -10.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 0 129.39 -10.1Rayonier RYN 1.08f 2.7 42 39.73 27.71 711 39.35 +24.4Raytheon RTN 3.47 1.6 31 229.75 158.32 1577 212.92 +13.8RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.89 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 33.35 +4.4RealDivc n DFND ... ... ...q 28.60 25.12 27.59 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1379 24.50 -7.5RltyInco O 2.53 4.7 30 60.05 47.25 1488 53.27 -6.6ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 193 27.98 -9.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 96 173.58 86.26 1372 172.49 +43.6sRedLionH RLH ... ... ...dd 11.70 6.15 228 11.55 +17.3RedwdTr RWT 1.20f 7.3 12 17.45 14.29 488 16.46 +11.1sReeds REED ... ... ... 3.05 1.30 73 2.95 +90.3RegalBel RBC 1.12f 1.4 15 87.50 67.84 173 81.40 +6.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1345 59.17 -14.5RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 372 .22 +29.4RegHlt pfA RHEpA 2.72 100.1 ... 22.90 2.10 3 2.72 -66.0sRegnlMgt RM ... ... 16 36.75 21.47 74 36.90 +40.3RegionsFn RF .36 1.9 18 20.21 13.03 11850 19.25 +11.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 29 25.61 +1.1Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 109 26.95 -5.2sRegis Cp RGS ... ... ...cc 17.56 9.40 202 17.55 +14.3ReinsGrp RGA 2.00f 1.3 14 165.12 125.91 378 151.35 -2.9ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 29 27.31 -.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 16 25.67 -8.3RelStlAl RS 2.00 2.1 21 97.41 68.46 307 96.56 +12.6RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 114 54.65 +12.7RenaisIPO IPO .02e .1 ...q 30.61 24.59 2 30.35 +7.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 24.00 -1.6RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 240 125.57 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 10 25.02 -.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.32 -.7ReneSola rs SOL ... ... ... 3.79 2.12 135 2.36 -11.3RennFund RCG ... ... ...q 2.20 1.13 1 1.66 +10.0Renren rs RENN ... ... ...dd 18.70 6.01 153 8.79 -15.4RepubSvc RSG 1.38 2.0 31 69.40 60.26 1075 68.25 +.9sResMed RMD 1.40 1.3 52 105.93 71.29 439 106.66 +25.9ResolEn rs REN ... ... ... 39.08 23.64 552 31.02 -1.4ResoluteF RFP ... ... ...dd 12.15 4.10 277 10.70 -3.2RestBrnds QSR 1.80 2.9 20 68.89 53.09 1758 61.13 -.6RetailProp RPAI .66 5.2 12 13.78 10.84 2760 12.78 -4.9RetractTc RVP ... ... ...dd 1.48 .54 77 .86 +26.6RevGp n REVG .20 1.1 ... 33.15 16.76 762 17.91 -44.9Revlon REV ... ... ...dd 27.90 15.60 112 16.90 -22.5RexAmRes REX ... ... 14 102.00 70.48 30 74.08 -10.5RexahnPh rs RNN ... ... ...dd 3.30 1.42 353 1.76 -12.9RexfordIR REXR .64f 2.0 53 32.91 26.32 580 31.41 +7.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.00 -6.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 3 23.85 -3.8Rexnord RXN ... ... 22 31.44 22.52 704 30.55 +17.4Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 64.40 +10.0RiceMidstr RMP 1.22f 6.4 14 25.34 16.87 210 19.07 -11.2RingCentrl RNG ... ... ...dd 81.20 32.70 847 77.85 +60.8RingEngy REI ... ... ...dd 17.35 10.88 1220 12.97 -6.7sRioTinto RIO 2.27e 3.7 ... 59.66 37.66 4485 60.67 +14.6sRitchieBr RBA .68 1.9 40 35.41 24.08 237 35.36 +18.1RiteAid RAD ... ... 3 4.21 1.38 7074 1.68 -14.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 13 21.36 +6.7Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.60 -4.2RoadrnTrn RRTS ... ... 3 9.75 1.63 363 2.00 -74.1sRobtHalf RHI 1.12f 1.7 27 66.12 42.92 1487 67.53 +21.6RockwlAut ROK 3.68f 2.1 26 210.72 155.81 1433 178.00 -9.3RockColl COL 1.32 1.0 22 139.63 103.25 827 138.22 +1.9RogCm gs RCI 1.57 ... 13 54.95 43.11 226 47.62 -6.5Rogers ROG ... ... 33 184.00 105.00 72 119.21 -26.4Rollins s ROL .56 1.1 65 54.25 39.90 471 52.55 +12.9Roper ROP 1.65 .6 30 292.97 225.74 402 283.76 +9.6RosettaStn RST ... ... ...dd 16.85 8.71 68 16.38 +31.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1285 15.86 +1.3RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.48 -1.5RoyalBk g RY 3.76 ... ... 87.10 69.73 574 76.61 -6.2RBScotlnd RBS ... ... ... 8.74 6.24 1106 7.35 -3.8RBSct 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 6.4 ... 27.63 25.35 133 25.60 +.6RylCarb RCL 2.40 2.3 14 135.65 101.20 2590 104.38 -12.5RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1301 72.08 +5.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 5926 69.13 +3.6RoyceGVal RGT .10e ... ... 11.73 9.40 10 11.10 +2.6sRoyceMC RMT .63e 6.1 ...q 10.29 8.09 184 10.36 +9.7Royce RVT 1.22e 7.4 ...q 17.18 14.02 327 16.52 +2.2RubiconPrj RUBI ... ... ...dd 5.79 1.48 599 2.41 +28.9Rudolph RTEC ... ... 23 34.55 21.10 126 34.40 +43.9Ryder R 2.08f 3.1 16 90.26 65.54 489 66.75 -20.7RyersonH RYI ... ... 43 12.95 7.65 161 12.15 +16.8RymanHP RHP 3.40f 4.0 18 85.77 57.78 226 84.89 +23.0S -sS&P Glbl SPGI 2.00f 1.0 30 203.97 144.35 1053 206.19 +21.7sSAP SE SAP 1.31e 1.1 ... 116.90 99.20 1385 116.89 +4.0SCANA SCG 2.45 6.9 9 71.28 33.61 1274 35.53 -10.7SCE TrV n SCEpK ... ... ... 29.56 24.70 28 25.78 -2.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 22 24.31 +.6SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 5 26.78 -1.0SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 114 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 21 23.34 -2.8SJW SJW 1.12a 1.8 22 69.29 47.57 200 62.60 -1.9SK Tlcm SKM ... ... ... 28.97 22.66 488 23.43 -16.1SLGreen SLG 3.25 3.3 29 109.00 89.46 570 99.06 -1.9SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.74 +2.6SM Energy SM .10 .4 ...dd 28.20 12.29 5917 22.29 +1.0Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4098 251.52 +1.7SpdrGold GLD ... ... ...q 129.52 114.80 4047 122.92 -.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 70 34.87 -2.9SpdrNoANR NANR ... ... ...q 37.79 30.22 16 36.40 +2.7Spd 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/Thursday, June 7, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 91.28 +1.6SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2927 40.56 -.4Spd MsciCh XINA ... ... ... 26.62 21.04 0 23.09 -3.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 11 108.32 +3.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 2 54.24 +.7Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 1 62.66 -4.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 2 80.18 +2.0SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.47 -2.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 4 62.97 -1.6S&PChina GXC 1.31e 1.1 ...q 123.91 87.31 30 116.82 +9.0SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 76.11 +.9SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 8 63.85 -1.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 64.64 -.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.85 -2.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 8 80.12 +1.6SpdEMkt s SPEM ... ... ...q 42.47 32.81 1146 38.08 -.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 61 33.70 +2.6SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 219 52.05 +6.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 95 48.36 -1.1SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 46.01 53 51.35 -1.3SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 4840 39.75 -3.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 89 38.59 -1.1SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 11 48.16 -7.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 435 40.53 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 44 36.14 +1.9SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 335 31.98 +.9SP Mid MDY 2.94e .8 ...q 363.70 307.28 686 362.47 +4.9S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 62485 277.40 +3.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 23 27.23 +3.0SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 8 33.01 -1.8SpdrGblAll GAL 1.04e 2.5 ...q 40.37 35.27 13 38.83 +1.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 996 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.22 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.27 2 77.62 +4.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 145 47.34 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 0 68.11 +2.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 1 83.51 +5.1sSpdrBiot s XBI .44e .5 ...q 97.98 69.88 3930 97.77 +15.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 228 93.33 -1.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 2 85.13 -.4SpdrHome XHB .15e .4 ...q 47.20 37.17 1892 40.36 -8.8SpdrS&PBk KBE .53e 1.0 ...q 52.00 39.61 1631 50.66 +7.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 9 61.49 +6.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 304 30.91 +.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 861 32.64 +4.2sSpdrLCpG s SPYG ... ... ...q 35.96 29.32 454 36.12 +9.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 257 30.14 -1.8sSpd MidC s SPMD ... ... ...q 35.40 29.60 184 35.67 +6.9sSpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 60 166.43 +7.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 16 105.67 +2.8SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 18 96.91 +15.6sSpdrSemi s XSD .16e .2 ...q 76.80 60.17 72 76.98 +10.3sSpdrSCapG SLYG 8.53e .8 ...q 257.01 206.75 36 258.59 +13.7sSpdrSCapV SLYV 7.98e 1.2 ...q 136.06 112.91 57 136.95 +8.9SpdrRs3K s THRK ... ... ...q 35.46 29.89 701 34.71 +4.5SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 153 92.32 -1.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 55 29.50 -1.3sSpFcStIn n XITK ... ... ... 99.25 68.30 14 99.50 +27.4SPDR 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 0 103.02 +1.0SpdrScored CBND .99 3.2 ...q 32.69 30.80 1 30.88 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 248 33.94 -4.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 521 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 80 56.25 +1.1SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 177 43.40 -1.5SpdrBarITB BWZ .01e ... ...q 33.49 30.78 255 31.82 -.9sSpdrBarcCv CWB 3.55e 4.2 ...q 54.21 48.86 794 54.29 +7.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 180 26.07 -8.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 367 33.15 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 25 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 27.72 531 27.76 -6.5SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 2123 27.38 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12109 35.73 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 560 30.12 -1.0tSP IntTip WIP .41e .3 ...q 60.27 54.69 46 54.73 -4.9SPLIntTB s BWX ... ... ...q 29.72 27.23 401 27.99 -1.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 9 64.96 -.3SpdrTelcm XTL .68e .9 ...q 74.86 65.10 11 72.58 +6.2sSpdrHCSv s XHS .61e .1 ...q 68.97 56.18 6 69.32 +12.6sSpdrHCEq s XHE 3.22e .1 ...q 79.00 57.93 126 79.23 +23.0sSpdrSf&Sv s XSW .19e .2 ...q 83.31 61.33 7 83.67 +20.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 7 25.44 -4.3SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 59 90.69 +8.5SpdAgBd n SPAB ... ... ... 28.84 27.57 875 27.74 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 260 54.98 -2.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 594 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 161 34.20 -6.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 21 58.30 -1.9SpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 6871 65.49 +11.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 123.02 +7.2SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 4338 48.83 +8.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 199 47.90 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 166 43.28 -.5SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 14635 41.17 +10.7SpNuBST rs SHM ... ... ...q 48.95 47.51 452 47.91 SpdrGendr SHE ... ... ... 75.63 66.51 8 73.33 +3.5SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 416 17.15 +.1SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.42 +1.2SpdrMetM XME .24e .6 ...q 39.62 27.86 1958 38.62 +6.2SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 75.02 +3.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.70 +2.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 75 37.06 -1.0SpdrFosFFr SPYX ... ... ...q 69.64 58.36 3 67.21 +3.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 91.22 +.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 6 78.73 +1.9sSpd SP600 SLY 3.97e 1.0 ... 147.26 117.23 63 147.79 +11.1SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 64.44 +3.4sSpdrSCap n SPSM ... ... ... 32.66 28.11 187 32.86 +4.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 42 19.13 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 95.22 +4.2SPX Cp SPXC ... ... 16 35.72 23.41 181 35.24 +12.3SPX Flow n FLOW ... ... 43 54.92 31.10 151 45.14 -5.1SRC Eng SRCI ... ... 17 13.32 6.19 2523 11.77 +38.0sSTMicro STM .40 1.6 28 25.30 14.07 3920 25.40 +16.3tSABESP SBS .39e 6.0 ... 11.96 6.52 3149 6.55 -37.3SabnR SBR 2.29m 4.9 22 50.00 36.80 13 47.20 +5.8SachemC n SACH .42 10.8 ... 5.05 3.30 11 3.88 -1.5SafeBulk SB .04 1.1 ... 4.00 2.13 719 3.80 +17.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.26 18.35 2 23.39 -2.1SafeB pfD SBpD 2.00 8.6 ... 24.20 18.15 29 23.32 -.9SafegdSci SFE ... ... ...dd 14.40 10.75 83 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 192 19.37 +10.1SagaComm SGA 1.20 3.1 4 51.25 36.10 4 38.60 -4.6sSailptTch n SAIL ... ... ...dd 26.92 12.82 752 27.17 +87.4StJoe JOE ... ... 54 20.00 16.75 553 17.90 -.8sSalesforce CRM ... ... ...cc 134.63 83.55 4763 135.55 +32.6SalMidMLP SMM 1.30 13.0 ...q 12.24 8.53 51 10.00 -9.3SallyBty SBH ... ... 10 21.36 14.05 1887 15.21 -18.9SJuanB SJT .77e 12.0 14 10.54 6.04 148 6.39 -22.5SanchezEn SN ... ... ...dd 7.65 2.78 1741 3.81 -28.2SanchzM rs SNMP 1.80 14.9 ...dd 14.00 9.35 22 12.10 +9.0SandRidge SD ... ... ... 21.90 13.02 445 14.99 -28.9SandRMiss SDT .22e 13.9 1 1.75 .73 906 1.61 +94.9SandRMs2 SDR .21e 12.3 1 1.79 .74 184 1.75 +105.6SandRdgP PER .50e 20.5 5 3.10 1.80 210 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 710 4.51 -9.6Sano SNY 1.58e 4.1 ... 50.65 37.43 3286 38.66 -10.1SantCUSA SC .23e ... 5 20.46 11.19 2983 18.78 +.9SantFn 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 4 25.88 +.8SaratogaI SAR 2.04f 8.7 4 23.50 19.62 14 23.35 +4.4SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 2 25.96 +.6Sasol SSL 1.41e 3.7 ... 38.75 26.92 135 38.10 +11.4SaulCntr BFS 2.08 4.1 17 65.43 46.71 30 51.02 -17.4SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.00 -1.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6373 68.89 +2.2SchndrNt n SNDR .24 .8 ... 30.52 20.18 785 28.34 -.8SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 392 67.50 +4.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 827 66.50 +4.3sSchwLCGr SCHG .63e .8 ...q 76.83 62.63 249 77.31 +9.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 199 54.48 -.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 298 56.08 +5.3sSchUSSmC SCHA .76e 1.0 ...q 74.75 61.64 503 75.32 +8.0SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 546 27.83 -.4Sch 1000 n SCHK ... ... ... 28.14 24.88 53 27.36 +4.2SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 326 29.84 +.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 111 36.30 +.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 245 30.50 +.3sSchUSSmCo FNDA .36e .9 ...q 40.26 33.34 237 40.52 +6.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 253 38.18 +1.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 40 38.08 +2.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 449 50.51 -1.3SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1556 34.23 +.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 455 50.37 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 740 40.97 -1.6SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 193 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 298 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 553 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 160 37.60 +2.6Schwab SCHW .40 .7 33 60.22 38.06 4791 57.95 +12.8Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 23 26.45 -1.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 83 26.21 -2.9SchwitMau SWM 1.72 3.9 16 48.06 36.26 162 44.35 -2.2SciApplic SAIC 1.24 1.4 25 90.84 60.21 234 88.07 +15.0ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.00 2 25.23 -.8ScorpBlk rs SALT .08 1.1 ... 8.85 6.00 1070 7.45 +.7ScorpioTk STNG .04 1.3 ... 4.20 1.85 6798 3.04 -.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.54 -1.3ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.45 +.1Scotts SMG 2.12 2.5 20 110.12 76.60 1255 84.70 -20.8Sea Ltd n SE ... ... ... 16.83 10.06 1164 16.00 +20.0SbdCp SEB 6.00 .2 14 4690.00 3725.50 0 3955.02 -10.3SeabGld g SA ... ... ... 13.70 9.50 120 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 31.90 80 53.00 +14.7SeacrMar SMHI ... ... ... 25.00 11.66 189 22.68 +93.8SeadrillLtd SDRL ... ... 1 .74 .15 6778 .49 +111.3Seadrill SDLP .40 12.4 ... 4.20 2.60 172 3.23 -11.7SealAir SEE .64 1.5 22 49.94 40.76 1475 43.41 -11.9Seaspan SSW .50 5.7 13 9.30 5.50 1224 8.73 +29.3 sSeaspn pfE SSWpE 2.06 8.0 ... 25.75 21.80 39 25.77 +3.8Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 32 25.48 -.3Seaspn pfD SSWpD 1.99 7.9 ... 25.20 20.93 25 25.11 +1.9Seaspn pfH SSWpH ... ... ... 24.96 20.61 155 24.64 +4.2Seaspn pfG SSWpG ... ... ... 25.20 21.98 46 25.11 +3.3sSeaspan n SSWA ... ... ... 24.58 23.15 109 24.50 +.7sSeaWorld SEAS ... ... ...dd 18.94 10.42 3992 20.27 +49.4SelEngS n WTTR ... ... ... 21.96 11.22 1113 14.04 -23.0SelMedHld SEM ... ... 13 19.78 13.90 604 18.35 +4.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.23 +.2SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 439 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 139 6.84 -20.1tSempraEn SRE 3.58f 3.6 19 122.98 100.63 1713 100.71 -5.8tSempra pfA SREpA ... ... ... 104.97 96.11 28 96.00 -3.2SendGrid n SEND ... ... ...cc 32.03 17.50 463 27.40 +14.3SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 305 69.28 -5.3SequansC SQNS ... ... ...dd 4.30 1.44 127 1.97 +3.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 265 43.17 +6.7Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.72 -2.6ServiceCp SCI .68 1.8 24 40.28 31.53 720 36.84 -1.3sServiceMst SERV ... ... 34 58.48 38.05 728 59.39 +15.8sServcNow NOW ... ... ...dd 186.95 99.01 1410 186.42 +43.0Servotr SVT .16e 1.8 ...cc 12.80 8.50 1 9.09 -18.4sShakeShk n SHAK ... ... 98 62.94 30.12 1038 64.38 +49.0ShawCm g SJR 1.18 ... ... 23.44 18.50 849 20.49 -10.2ShellMidst SHLX 1.39f 6.0 21 31.19 19.42 1161 23.24 -22.1Sherwin SHW 3.44f .9 30 435.15 326.68 630 395.57 -3.5ShinhanFn SHG ... ... ... 50.37 40.44 93 43.65 -5.9ShipFin SFL 1.40 9.1 16 15.98 12.30 1558 15.45 -.3sShopify n SHOP ... ... ...dd 162.00 81.55 1396 165.36 +63.7Shutterstk SSTK ... ... 40 52.78 29.85 98 48.75 +13.3SibanyeG SBGL .14r 5.1 ... 6.50 2.44 3442 2.77 -43.0SiderurNac SID ... ... ... 3.55 1.76 2041 2.26 -7.8SierraMt n SMTS ... ... ... 3.00 2.13 60 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.40 -18.8SignetJwlrs SIG 1.24f 2.4 9 77.94 33.11 18003 52.27 -7.6Silvrbow n SBOW ... ... ... 34.76 19.89 23 28.07 -5.6SlvrcpMt n SVM .02 ... 57 3.43 2.12 306 2.87 +9.5SimonProp SPG 7.80 4.7 22 173.02 145.78 1308 165.27 -3.8Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 4 68.25 -4.6SimpsnM SSD .88f 1.4 34 66.00 41.79 157 65.12 +13.4SinopcShg SHI ... ... ... 74.09 50.67 55 71.57 +25.6Siteone n SITE ... ... 74 81.64 48.19 225 81.14 +5.8SixFlags SIX 3.12 4.5 22 70.44 51.25 1798 69.74 +4.8Skechers s SKX ... ... 15 43.08 23.90 4025 28.57 -24.5Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 17 13.40 4.45 433 4.50 -47.4Smartsh n SMAR ... ... ... 32.79 18.06 547 28.75 +47.4Smith&N SNN .61e 1.6 65 40.41 33.72 464 37.02 +5.7SmithAO s AOS .72 1.1 35 68.39 53.23 1260 63.60 +3.8Smucker SJM 3.12 2.9 14 133.38 99.57 2406 106.52 -14.3SnapInc A n SNAP ... ... ... 21.22 10.50 49173 13.13 -10.1SnapOn SNA 3.28 2.1 15 185.47 140.83 306 155.42 -10.8SocCapH n IPOA ... ... ... 10.85 9.85 30 10.12 +.3SocCapH un IPOA/U ... ... ... 10.97 10.02 11 10.62 +.2SocQ&M SQM .99e 1.9 ... 64.20 32.38 1199 52.24 -12.0Sogou n SOGO ... ... ...cc 14.69 7.91 4260 11.33 -2.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.05 697 15.08 -29.6Solitario XPL ... ... ...dd .88 .39 106 .40 -33.3SonicAut SAH .24 1.1 11 22.75 15.95 177 21.70 +17.6SonocoP SON 1.56 3.0 27 55.77 46.55 468 52.87 -.5SonyCp SNE ... ... ... 53.91 36.25 2584 50.18 +11.6Sothebys BID .40 .7 18 57.95 42.78 343 57.29 +11.0SourcC SOR 1.00 2.5 ...q 42.97 38.16 11 40.43 -.8SoJerInd s SJI 1.12 3.6 27 37.29 25.96 864 30.86 -1.2SthcrssEn SXE ... ... ...dd 3.75 1.44 93 1.65 -2.4SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.22 -7.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.77 -8.3SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.10 -8.3SCEd pfE SCEpE 1.20 4.8 ... 27.56 22.73 3 24.79 -2.5SouthnCo SO 2.40f 5.6 48 53.51 42.38 5943 42.89 -10.8SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 54 26.33 -2.4SouthCo ef SOJB ... ... ... 26.25 23.71 52 25.17 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 68 24.60 -3.3SthnCopper SCCO .23e .4 45 58.09 33.63 1290 52.59 +10.8SwstAirl LUV .64f 1.3 9 66.99 49.76 7319 50.75 -22.5SwtGas SWX 2.08 2.8 23 86.87 62.54 385 73.33 -8.9SwGA Fn SGB .48f 2.2 16 24.00 18.50 5 21.69 -9.6SwstnEngy SWN ... ... 6 6.72 3.42 9382 4.70 -15.8SprkNtSE wi LOV ... ... ... 15.40 10.15 10 12.20 -3.6Sparton SPA ... ... 20 23.59 16.35 75 18.41 -20.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.52 -1.9SpdDbShDu STOT ... ... ... 49.99 47.00 13 48.83 -1.2SpdEmFos EEMX ... ... ... 76.80 60.73 0 68.16 -2.3SpdDbEMk EMTL ... ... ... 52.27 48.31 1 48.43 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.20 +2.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.62 -.9SpectraEP SEP 3.01f 9.9 9 46.47 29.89 1199 30.27 -23.4SpectrmB SPB 1.68 2.1 15 133.27 60.13 525 81.50 -27.5SpeedM TRK .60 3.4 19 23.47 16.46 93 17.50 -7.3SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.37 +8.4SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.29 -2.1Spire SR 2.25 3.3 19 82.85 60.09 305 67.95 -9.6SpiritAero SPR .48f .5 19 105.20 55.46 1445 87.93 +.8SpiritAir SAVE ... ... 16 53.84 30.32 693 37.21 -17.0tSpirMTA n SMTA ... ... ... 9.86 9.03 1741 8.99 -1.4SpiritRltC SRC .72 9.2 12 7.92 6.47 7680 7.82 +1.7SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 14 22.51 -9.4Spotify n SPOT ... ... ...dd 171.23 135.51 2264 165.64 +11.2SpragueRs SRLP 2.61 11.0 14 30.75 22.40 16 23.80 -1.7Sprint S ... ... 3 8.92 4.81 11474 5.23 -11.2SprottSilv PSLV ... ... ...q 6.85 5.83 541 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 349 10.54 -.5SprottPPP SPPP ... ... ... 9.91 7.81 43 8.68 -7.1SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 61.93 22.41 8587 62.72 +80.9STAG Indl STAG 1.39 5.2 36 28.95 22.42 408 26.96 -1.4STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.24 STAG pfC STAGpC ... ... ... 27.43 24.76 2 25.65 -2.0StageStrs SSI .20 7.4 ... 3.25 1.45 217 2.70 +60.7SP Matls XLB .98e 1.6 ...q 64.17 53.38 8192 60.97 +.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.05 7219 84.44 +2.1SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 11975 49.90 -12.3sSP Consum XLY 1.12e 1.0 ...q 109.34 87.89 5458 109.37 +10.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13249 75.90 +5.0SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 61939 27.95 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 6752 75.87 +.3sSP Tech XLK .78e 1.1 ...q 72.04 54.25 17686 72.38 +13.2SpdrRESel XLRE ... ... ...q 34.02 29.17 2120 31.95 -3.0SP Util XLU 1.55e 3.2 ...q 57.23 47.37 26128 48.37 -8.2StdMotor SMP .84 1.8 27 54.73 40.56 51 47.09 +4.9Standex SXI .72 .7 22 110.00 88.40 21 104.15 +2.3StanBlkDk SWK 2.52 1.8 20 176.62 136.33 895 142.70 -15.9StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 29 25.91 +2.7StanBlD un SWP ... ... ... 128.00 105.13 16 107.55 -12.4Stantec g STN .55f ... 17 29.25 23.30 11 25.60 -8.4StarGas SGU .47f 4.9 15 11.70 8.74 44 9.50 -11.6Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8Startek SRT ... ... 48 14.78 6.11 64 6.77 -32.1StarwdPT STWD 1.92 8.7 12 23.01 19.47 1455 21.99 +3.0StateStr STT 1.68 1.7 17 114.27 86.74 1961 99.49 +1.9StateSt pfC STTpC ... ... ... 25.55 24.01 18 25.33 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 67 26.64 -3.0StaStCp pfG STTpG ... ... ... 28.45 25.50 111 26.03 -4.0StateSt pfE STTpE ... ... ... 27.16 25.47 16 26.47 Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 1 17.06 -12.7SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.36 -3.8Steelcse SCS .51 3.4 17 17.85 12.50 226 14.95 -1.6StellusCap SCM 1.36 10.5 11 14.29 11.07 51 12.98 -1.2StellCap22 SCA 1.44 5.7 ... 25.39 25.18 25.33 Stepan SCL .82 1.1 19 92.97 68.09 95 75.85 -4.0sSteris plc STE 1.24 1.2 27 105.85 78.78 274 106.30 +21.5SterlingBc STL .28 1.1 15 26.50 21.00 2582 25.25 +2.6SterlBc pfA STLpA ... ... ... 26.74 25.65 12 26.07 -1.0StewInfo STC 1.20 2.8 29 47.37 34.48 224 43.06 +1.8StifelFin SF .48f .8 19 68.76 42.92 344 61.61 +3.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 12 25.90 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.27 -2.6StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 95 14.34 -9.9StonHEmM EDI 1.81 13.3 ...q 16.67 13.32 53 13.63 -12.5StoneMor STON 1.32 22.0 ...dd 9.62 4.61 38 5.99 -8.7Stonerdg SRI ... ... 22 32.18 14.16 179 31.74 +38.8StoreCap STOR 1.24 4.6 22 27.23 20.08 1206 26.78 +2.8StratALL36 GJT .29 1.4 ... 21.00 19.20 20.92 +4.6Strat D35 GJP .74 3.2 ... 23.69 21.85 22.79 -.6StratGS33 GJS .32 1.5 ... 21.52 19.12 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 4 25.50 -1.5StratPG34 GJR .27 1.2 ... 23.46 20.93 3 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.62 -4.3StratWMT GJO .22 .9 ... 23.12 21.72 23.12 +3.9sStryker SYK 1.88 1.0 30 177.70 137.70 922 179.78 +16.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 152 60.50 +8.3SubPpne SPH 2.40 10.2 34 27.05 21.85 84 23.56 -2.7SumitMitsu SMFG ... ... ... 9.67 7.33 721 8.46 -2.6SummitHtl INN .72 4.8 14 19.39 12.77 880 14.95 -1.8SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 4 24.80 -2.7SumHP pfE INNpE ... ... ... 26.25 22.82 8 23.75 -7.5SumtMtls n SUM .29t ... 25 34.06 26.00 2377 27.13 -13.7SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 123 16.15 -21.2SunCmts SUI 2.84f 2.9 97 98.99 80.12 463 96.44 +3.9SunLfFn g SLF 1.90f ... ... 44.50 33.53 356 42.07 +2.0sSunCokeE SXC .99e ... 7 13.96 8.20 357 13.75 +14.7SunCokeEn SXCP 1.60m 10.2 9 21.95 14.75 81 15.70 -10.0Suncor g SU 1.44 ... ... 41.82 27.96 2824 39.42 +7.4SunlOnl n STG ... ... ...dd 14.08 6.80 97 10.21 -8.0SunLink SSY ... ... ...dd 2.08 1.27 3 1.40 -11.9SunocoLP SUN 3.30 12.6 77 33.11 24.76 174 26.17 -7.9SunstnHtl SHO .20 1.2 20 17.60 14.09 3103 17.19 +4.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.47 -2.5SunstHt pfF SHOpF 1.61 6.6 ... 26.98 23.60 24.40 -5.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2477 70.36 +8.9SunTr 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 7 24.11 -2.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 34 2.05 +39.5SupEnrgy SPN .32 3.1 ...dd 12.73 7.66 2586 10.27 +6.6SuperiorInd SUP .36 1.9 29 20.95 12.70 165 18.75 +26.3Supvalu rs SVU ... ... 10 29.12 13.60 536 19.88 -8.0SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 43 16.05 +5.9SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 36 25.69 +.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.68 +10.0SwRCmETR RJN ... ... ... 3.72 1.87 2 3.06 +9.5SwRCmMTR RJZ ... ... ... 9.20 7.76 3 8.91 -.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 72 6.29 +4.8SwERCmTR RJI ... ... ... 5.96 4.64 180 5.72 +5.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 20 12.19 -4.5Switch n SWCH .03e ... ... 20.45 11.90 1255 12.75 -29.9Synchrony SYF .60 1.7 13 40.59 28.33 4222 35.58 -7.8Synnex SNX 1.40 1.3 15 141.94 93.87 113 111.80 -17.8Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 16 25.52 -2.3sSynovusFn SNV 1.00f 1.8 20 56.12 40.27 901 56.69 +18.3SynthBiol SYN ... ... ...dd 1.05 .19 442 .23 -55.5Sysco SYY 1.44 2.2 26 66.51 48.85 1512 65.78 +8.3 Systemax SYX .22 .6 33 34.91 17.00 86 34.17 +2.7T -sTAL Educ s TAL ... ... ...cc 44.50 19.17 4503 44.82 +50.9TC PpLn TCP 2.60m 10.3 8 59.30 22.64 333 25.17 -52.6sTCF Fncl TCF .60 2.2 17 27.02 14.58 908 27.08 +32.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.30 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 113 5.43 -7.5TE Connect TEL 1.76f 1.8 28 108.23 77.15 1728 97.46 +2.5THL Crd21 TCRX ... ... ... 26.31 25.07 14 25.72 +2.0THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 0 25.85 -.3THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 14 17.28 +2.5TIM Part TSU .28e 1.6 ... 23.12 13.97 1219 17.27 -10.6sTJX TJX 1.56f 1.7 22 94.08 66.44 4493 94.30 +23.3TPG Pace n TPGE ... ... ... 10.87 9.67 1434 10.54 +8.2TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.77 +.4sTPG RE n TRTX 1.68f 8.2 25 20.70 18.22 114 20.56 +7.9TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 235 18.54 -6.4sTableauA DATA ... ... ...dd 101.43 57.25 601 100.65 +45.4TahoeRes TAHO .24 4.5 ... 9.18 3.76 1765 5.31 +10.9TailorBr TLRD .72 2.2 18 35.94 9.40 965 33.45 +53.2Taiwan TWN ... ... ...q 22.25 18.95 3 21.65 +3.7TaiwSemi TSM .73e 1.8 18 46.57 34.31 9830 39.56 -.2Takung n TKAT ... ... 51 6.08 1.88 6 2.05 -18.3TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 427 21.77 -15.4TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 190 43.61 -4.9TalosEn rs TALO ... ... ...dd 40.16 16.76 135 31.37 -2.5StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 894 22.20 -16.3TanzRy g TRX ... ... ... .68 .24 91 .45 +62.2Tapestry TPR 1.35 3.0 29 55.50 38.70 4561 45.74 +3.4TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1434 48.77 +.7TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 2 26.88 +1.5Target TGT 2.48 3.2 14 78.84 48.56 4397 77.90 +19.4TaroPhrm TARO ... ... 12 128.46 93.01 49 120.59 +15.2Taseko TGB ... ... ... 2.46 1.05 2717 1.25 -46.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 2427 22.16 -33.0Taubmn TCO 2.62f 4.7 20 66.61 44.78 654 56.24 -14.0Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 5 24.46 -2.6Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 5 24.10 -4.4TaylorMH TMHC ... ... 14 28.42 19.68 706 22.04 -9.9Team TISI ... ... ...dd 26.80 10.45 313 21.55 +44.6Technip FTI .13 ... 18 35.00 24.53 2637 31.85 +1.7TeckRes g TECK .16e ... ... 30.80 14.56 2936 29.39 +12.3Teekay TK .22 2.7 ...dd 10.90 5.14 443 8.01 -14.1TeekLNG TGP .56 3.3 86 21.65 14.05 191 17.20 -14.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 5 25.44 +.8TeekOffsh TOO .04m 1.5 91 3.18 1.65 261 2.72 +15.3TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 12 21.23 -8.0TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.66 -4.8TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 16 24.55 -2.0TeekayTnk TNK .21 18.6 16 2.00 .96 982 1.13 -19.3Tegna TGNA .28 2.7 6 15.60 10.00 1873 10.51 -25.4TejonRnch TRC ... ... ...cc 26.25 18.59 102 25.08 +20.8TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 112 21.52 -4.6TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 112 17.13 -2.3TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 54 18.90 -3.7TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 69 13.04 -4.2TelInstEl TIK ... ... 41 6.35 2.05 13 2.90 +11.5sTeladoc n TDOC ... ... ... 54.25 27.35 2169 54.30 +55.8Telaria n TLRA ... ... ...dd 5.30 3.42 122 4.56 +13.2TlcmArg TEO .71e 3.1 ... 40.19 21.13 289 22.77 -37.8TelItalia TI ... ... ... 11.28 7.57 156 8.17 -5.3TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 73 7.22 +.1sTeledyne TDY ... ... 33 208.74 123.29 120 210.33 +16.1Teleex TFX 1.36 .5 34 288.78 195.36 194 278.81 +12.1tTelefBrasil VIV .64e 5.4 14 17.33 11.63 1983 11.79 -20.5TelefEsp TEF 1.20e 13.1 ... 11.58 8.68 3646 9.11 -5.9TelData TDS .64 2.4 9 29.87 23.54 460 26.18 -5.8TelData45 TDI 1.66 6.3 ... 26.61 23.29 4 26.11 +2.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 15 24.70 -.8TelData60 TDJ 1.75 6.8 ... 26.48 23.95 42 25.66 +1.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 8 25.29 -.1Telus gs TU 2.10 ... ... 38.50 33.22 484 35.65 -5.9TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.60 50 23.10 +7.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 43 15.77 -3.9tTmpEMI TEI .80a 7.7 ...q 11.98 10.41 94 10.43 -6.6TmpGlb GIM .30 4.8 ...q 6.77 6.20 175 6.23 -3.6TempurSly TPX ... ... 14 68.05 41.10 1011 49.48 -21.1Tenaris TS .69e 1.9 ... 40.64 25.91 1480 36.06 +13.2TenetHlth THC ... ... ...dd 37.52 12.25 1226 36.39 +140.0Tengsco TGC ... ... ...dd 1.19 .55 19 .65 -18.8Tennant TNC .84 1.0 ...cc 82.20 59.00 70 80.70 +11.1Tenneco TEN 1.00 2.2 7 65.59 43.48 312 46.27 -21.0TVA 28 TVC .96 4.0 ... 25.97 23.29 14 24.30 -3.2TVA 29 TVE .84 3.5 ... 26.98 23.42 19 23.69 -5.2Teradata TDC ... ... 26 42.84 27.60 987 42.63 +10.8Teradyn TER .36 .9 30 50.68 29.68 1749 39.62 -5.4Terex TEX .40 1.0 36 50.17 34.21 1717 41.05 -14.9Ternium TX 1.10e 2.8 12 42.43 24.60 328 38.76 +22.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 235 38.14 +8.8TetraTech TTI ... ... ...dd 4.85 1.85 815 4.28 +.2TeucrCorn CORN ... ... ...q 20.05 16.53 74 17.53 +4.6TeucrSug CANE ... ... ...q 10.50 7.30 33 7.76 -20.7TeucrWht WEAT ... ... ...q 8.43 5.80 143 6.87 +14.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 38 18.37 +2.7TeucrmAgs TAGS ... ... ...q 25.70 21.17 23.21 +5.0TevaPhrm TEVA .73e 3.4 6 33.82 10.85 15410 21.80 +15.0TexPacLd TPL .29f ... ...cc 739.89 282.82 31 684.79 +53.3Textainer TGH .96 5.8 ...dd 26.50 12.00 162 16.50 -23.3sTextron TXT .08 .1 44 68.68 45.00 1357 68.86 +21.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1205 218.27 +15.0Thermon THR ... ... 48 26.50 15.74 87 23.39 -1.2ThirdPtRe TPRE ... ... 11 17.10 12.75 544 13.55 -7.5ThomsonR TRI 1.38 3.5 17 48.61 36.52 2967 39.56 -9.2Thor Inds THO 1.48 1.5 12 161.48 89.89 2649 98.44 -34.73D Sys DDD ... ... 56 22.57 7.92 3355 13.94 +61.33M Co MMM 5.44f 2.7 30 259.77 191.44 2298 203.86 -13.4Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 156 30.37 +24.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...cc 22.32 16.67 184 22.18 +8.8sTiffany TIF 2.20f 1.6 40 134.72 86.15 1371 133.91 +28.8Tillys TLYS ... ... 36 16.57 8.42 142 15.20 +3.0TimeWarn TWX 1.61 1.7 16 103.90 85.88 7733 94.92 +3.8Timken TKR 1.12f 2.3 19 55.65 41.85 461 48.25 -1.8TimknSteel TMST ... ... ...dd 20.24 12.54 256 18.60 +22.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 184 12.00 -6.8TollBros TOL .44f 1.1 12 52.73 36.55 3188 39.20 -18.4Tompkins TMP 1.92 2.2 26 90.50 71.27 25 88.27 +8.5TootsieR TR .36b 1.3 26 37.48 27.45 173 28.75 -18.6TopBuild n BLD ... ... 36 85.90 51.64 174 84.55 +11.6Torchmark TMK .64 .7 7 93.60 74.48 461 85.52 -5.7Trchmk pfC TMKpC ... ... ... 27.68 25.44 29 26.53 -.9Toro Co s TTC .80f 1.3 24 73.86 56.60 740 59.83 -8.3TorDBk gs TD 2.68 ... ... 75.46 48.32 912 58.20 -.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 345 22.79 -2.4TortWat n TBLU ... ... ... 30.84 25.65 1 28.71 -3.7TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 62 12.13 -8.7TortEnInf TYG 2.62 9.1 ...q 32.40 24.24 86 28.77 -1.1TortMLP NTG 1.69 9.2 ...q 21.09 14.91 153 18.42 +4.9TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 39 17.19 -8.6TortPw&E TPZ 1.65 8.7 ...q 22.19 17.51 17 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1744 61.70 +11.6TotalSys TSS .52 .6 22 90.74 57.53 774 88.54 +11.9TowerIntl TOWR .48 1.5 14 33.65 21.00 59 31.65 +3.6TownsqMda TSQ .30 4.7 8 11.63 6.03 54 6.35 -17.3Toyota TM ... ... ... 140.99 103.62 141 136.17 +7.1TrCda g TRP 2.76 6.7 15 51.85 39.16 1188 41.33 -15.0TransEntx TRXC ... ... ...dd 5.00 .46 7103 3.13 +62.2sTransUn n TRU .07p ... 29 70.90 41.07 921 72.36 +31.7Trnsalta g TAC .23 ... ... 6.60 5.00 6 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 204 1.52 +9.4TrnsRty TCI .20p ... ...dd 52.00 20.37 16 27.23 -13.1TransDigm TDG 24.00 ... 24 339.97 249.57 255 339.79 +23.7TrnsMont TLP 2.48f 6.5 16 47.45 33.98 13 37.87 -4.0Transocn RIG ... ... ...dd 14.16 7.20 12472 12.93 +21.1TrGasSur TGS ... ... ... 24.22 14.10 211 17.39 -21.8Travelers TRV 3.08f 2.4 17 150.55 113.76 2389 128.77 -5.1sTravelport TVPT .30 1.6 ... 18.28 12.10 793 18.29 +39.9TrecoraRs TREC ... ... 19 14.40 10.25 35 13.75 +1.9sTredgar TG .44 1.8 33 24.70 14.65 74 24.60 +28.1TreeHseF THS ... ... 15 85.99 36.35 357 48.17 -2.6Trex TREX ... ... 35 125.93 65.03 223 124.67 +15.0TriPointe TPH ... ... 15 19.55 12.14 2451 17.92 TriContl TY 1.02e 3.7 ...q 28.32 22.63 46 27.42 +1.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 259 11.28 +18.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.08 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.08 -.5TribMda A TRCO 1.00 2.8 12 43.71 34.81 306 36.22 -14.7TrilogyMtl TMQ ... ... ...dd 1.64 .60 333 1.47 +34.9sTrimShrk n TTAC ... ... ... 36.89 29.09 10 37.12 +10.1TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.95 +2.8TriNetGrp TNET ... ... 37 56.98 30.56 234 56.64 +27.7Trinity TRN .52 1.5 8 38.25 26.14 2831 34.66 -7.5TrinityPlce TPHS ... ... ... 7.59 5.86 15 6.88 -1.0Trinseo SA TSE 1.44 1.9 9 85.35 57.70 164 76.10 +4.8TrioTch TRT ... ... 14 8.47 4.05 6 4.55 -35.1TriplePtV TPVG 1.44 11.6 7 14.19 11.12 72 12.39 -2.4TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.55 -1.3Triple-S GTS ... ... 33 37.85 15.05 135 35.97 +44.7TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 285 35.05 -6.4tTriumphGp TGI .16 .8 4 34.58 19.95 1206 20.80 -23.5Tronox TROX .18 1.0 58 28.40 12.88 762 18.64 -9.1TrueBlue TBI ... ... 17 29.50 19.30 130 27.40 -.4Tsakos TNP .20 5.4 ... 5.27 3.11 131 3.73 -4.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.11 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 5 25.21 -1.1Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 5 24.99 +.9TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.22 Tuppwre TUP 2.72 6.3 ...dd 73.61 40.78 369 43.26 -31.0Turkcell TKC ... ... ... 11.29 6.33 1271 6.51 -36.2TurnPtBr n TPB .16 .6 ... 28.85 14.45 76 28.62 +35.4TurqHillRs TRQ ... ... 26 3.59 2.47 2446 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.90 313 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 1748 2.24 -20.0sTwilio n TWLO ... ... ... 58.41 23.25 1428 58.72 +148.8sTwitter TWTR ... ... ...dd 40.16 15.67 147563 40.10 +67.0TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 2 26.85 -1.5TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 10 25.49 -2.9TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1614 15.78 -3.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 16 24.47 -2.4TylerTech TYL ... ... 55 237.80 160.12 168 235.71 +33.1Tyson TSN 1.20 1.8 13 84.65 58.36 2088 68.20 -15.9U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 24 28.95 +23.0UBS 3xInvC WTID ... ... ... 49.24 7.31 17 10.05 -34.3VelDlyIn n EXIV ... ... ... 61.00 26.21 10 36.00 -25.6VelLngVS n EVIX ... ... ... 23.61 9.60 4 9.81 -18.2sUBS FILCG FBGX ... ... ...q 264.15 161.21 3 264.56 +16.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 80.68 -5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 39

UBS Grp UBS .69e 4.5 ... 20.89 15.03 1798 15.48 -15.8UDR UDR 1.29f 3.5 23 40.71 32.88 1258 37.21 -3.4UGI Corp UGI 1.04f 2.1 10 51.92 42.51 844 48.53 +3.4UMH Prop UMH .72 4.8 29 17.50 11.38 194 14.85 -.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.18 -4.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .71 69 .94 -32.3sUS FdsHl n USFD ... ... 25 37.44 25.43 1978 37.55 +17.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 54 97.15 56.50 28 97.15 +34.6US Silica SLCA .25 .8 39 38.70 23.75 1390 30.23 -7.2USA Cmp USAC 2.10 11.5 ...dd 19.33 14.55 233 18.30 +10.6Usaa USA Vl ULVM ... ... ... 55.24 48.81 7 52.91 +1.8sUsaa SCVal USVM ... ... ... 54.71 47.00 4 54.94 +8.3USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.17 -.5Usaa EMVl UEVM ... ... ... 56.13 48.97 2 51.41 +.1Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.41 -3.5USANA s USNA ... ... 30 121.15 52.80 142 118.40 +59.9USCF Oil n USOU ... ... ... 75.96 22.66 19 53.12 +23.6USCF ShOil USOD ... ... ... 26.29 5.50 11 7.56 -33.2USCF shpei BUY ... ... ... 27.04 23.45 26.99 +6.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 22 10.80 -4.0USG USG ... ... 23 42.14 25.60 787 41.30 +7.1tUltrapar UGP .55e 4.2 ... 26.48 12.87 757 12.92 -43.2sUndrArm s UAA ... ... 42 23.58 11.40 14176 24.25 +68.1sUnAr C wi UA ... ... ... 21.81 10.36 9960 22.10 +65.9Uni UFI ... ... 16 39.21 27.98 41 33.00 -8.0sUniFirst UNF .15 .1 26 187.60 135.95 80 184.30 +11.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1160 55.66 -1.2Unilever UL 1.48e 2.7 ... 60.13 50.74 817 55.19 -.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.30 +2.6UnionPac UNP 2.92 2.1 11 148.03 101.06 3783 142.36 +6.2UniqueF n UFAB .60 6.7 11 10.55 7.05 11 9.01 +21.4Unisys UIS ... ... ...dd 13.90 6.90 700 13.05 +60.1Unit UNT ... ... 11 26.82 15.29 311 21.20 -3.6UtdContl UAL ... ... 10 81.39 56.51 2699 70.36 +4.4UtdMicro UMC .09e 3.2 ... 2.85 1.96 1352 2.79 +16.7UPS B UPS 3.64 3.1 20 135.53 101.45 2783 117.02 -1.8UtdRentals URI ... ... 9 190.74 100.62 1079 164.85 -4.1USNatGas UNL ... ... ...q 10.28 8.54 0 9.39 +2.2US12MoOil USL ... ... ...q 25.74 15.45 18 23.43 +12.0sUSAntimny UAMY ... ... ... .45 .20 303 .42 +31.3US Bancrp USB 1.20 2.3 14 58.50 48.49 7219 51.77 -3.4US Bcp pfA USBpA 35.49e 3.8 ... 932.27 873.48 932.27 +5.0US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 27 23.19 +2.7US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 298 28.24 +.1US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 36 25.74 +1.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 322 21.14 +16.8US Cellular USM ... ... 48 41.82 32.06 87 36.36 -3.4US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 37 25.60 +1.4US Cellu 63 UZB 1.81 6.9 ... 26.95 24.46 24 26.11 +1.5US Cell64 UZC 1.81 6.9 ... 27.50 24.55 45 26.14 +.8USCmdtyFd USCI ... ... ...q 45.44 36.98 33 44.52 +4.7USDslHtOil UHN ... ... ...q 21.76 12.90 19 20.32 +5.1US GasFd UGA ... ... ...q 36.45 22.30 37 33.22 +4.3USCoppFd CPER ... ... ...q 21.26 16.00 11 20.78 -1.3USAgriFd USAG ... ... ...q 18.21 15.87 0 17.38 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 2327 23.45 US OilFd USO ... ... ...q 14.74 8.65 16927 13.16 +9.6US ShrtOil DNO ... ... ...q 81.00 45.69 2 51.22 -9.8USSteel X .20 .5 22 47.64 19.75 7807 37.55 +6.7UtdTech UTX 2.80 2.2 22 139.24 109.10 2942 126.82 -.6UtdhlthGp UNH 3.60f 1.4 23 250.79 176.42 2648 248.65 +12.8UNITIL UTL 1.46 3.0 25 52.84 40.92 100 47.99 +5.2Univar n UNVR ... ... 53 31.95 25.79 535 28.03 -9.5UnvslCp UVV 3.00f 4.6 9 68.25 45.95 191 64.85 +23.5UnvHR UHT 2.64 4.2 37 84.90 53.00 29 63.14 -15.9UnivHlthS UHS .40 .3 15 128.15 95.26 596 116.04 +2.4Univ Insur UVE .64a 1.8 12 36.85 15.08 153 36.15 +32.2UnvSecInst UUU ... ... ...dd 3.50 1.15 19 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 19 3.02 +25.8UnumGrp UNM .92 2.4 2 58.73 36.91 2104 38.97 -29.0Ur-Energy URG ... ... 74 .79 .50 400 .74 +8.2UraniumEn UEC ... ... ...dd 2.00 .96 1321 1.73 -2.3UrbnEdg n UE .88 4.0 26 26.19 19.51 691 22.22 -12.8UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.30 +2.1UrsBidA UBA 1.08f 4.8 17 23.94 17.20 106 22.27 +2.4UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 5 25.00 -4.9UrstBid pfH UBPpH 1.56 6.6 ... 26.88 22.97 5 23.72 -9.3V -sVF Corp VFC 1.84 2.2 44 84.38 54.51 2483 84.13 +13.7VICI Pr n VICI ... ... ... 21.33 17.58 2291 19.98 -4.4VOC EnTr VOC .47e 8.9 11 6.66 3.15 8 5.27 -11.0VaalcoE EGY ... ... ... 2.66 .68 1558 2.30 +230.0sVailRsrt MTN 5.88 2.3 55 257.98 197.48 394 259.10 +21.9Vale SA VALE .29e 2.0 14 15.24 7.65 25267 14.62 +19.5sValeantPh VRX ... ... 7 24.43 10.94 20940 25.41 +22.3ValeroE VLO 3.20 2.6 32 126.98 63.77 3549 121.20 +31.9ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 52 41.57 -6.6Valhi VHI .08 1.4 54 9.24 2.13 245 5.90 -4.4sValidus VR 1.52 2.2 15 67.85 41.15 508 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 4 25.58 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 25 25.28 -1.3VlyNBcp VLY .44 3.3 23 13.38 10.61 2132 13.24 +18.0VlyNB wt18 VLY/WS ... ... ... .32 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.73 -3.7sVlyBcp pfB VLYpB ... ... ... 27.32 24.99 71 26.22 -.9Valmont VMI 1.50 1.0 22 176.35 137.90 66 150.65 -9.2Valvoline n VVV .30 1.4 ... 25.63 19.86 1472 20.96 -16.4VanEMGold OUNZ ... ... ...q 13.44 11.93 61 12.75 -.8VanEGold GDX .06e .3 ...q 25.58 20.84 28879 22.58 -2.8VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.96 +2.5VanE Grn n GRNB ... ... ... 27.50 25.87 0 26.03 -3.6VnEkSteel SLX .40e .8 ...q 51.92 35.06 91 50.22 +9.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 1 22.17 -5.0VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.84 +4.5VanE 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 23.03 63 23.12 -5.6VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 420 31.29 +.3VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.70 +4.4VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.40 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5800 21.50 +1.4VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 449 16.88 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 137 19.30 -1.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 688 29.03 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 30 24.66 -3.8VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 10 23.48 -2.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 9 25.20 -5.4VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 195 25.27 VanE EMBd EMLC .98 5.6 ...q 19.91 17.53 2630 17.64 -7.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.84 -.5VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 11 17.21 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 11 19.79 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 736 23.54 -2.2VnEkHiInInf YMLI 1.20 9.2 ...q 15.10 11.07 2 13.08 -2.6VanE GenDr GNRX ... ... ... 26.68 20.60 2 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 22.80 35 33.16 +8.0V IntMoat MOTI ... ... ...q 36.88 32.66 9 33.87 -.7VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.28 +.4VnEkGlSpin SPUN ... ... ...q 25.69 21.84 25.47 +5.4VanEChAMC CNXT ... ... ...q 37.10 29.59 1 33.72 -2.5VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 25 32.04 +5.5VanEWMoat MOAT .41e .9 ...q 46.20 38.21 288 43.60 +2.7VanE UncOG FRAK .06e .4 ...q 17.99 12.59 7 16.50 +5.3VnEkSemi SMH .58e .5 ...q 114.55 80.92 2739 111.61 +14.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 234 100.00 +9.4VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 26 63.78 +3.5VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 8252 27.00 +3.6VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.99 -7.3VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 67 25.72 -14.5 VEckChina PEK 1.41e 1.1 ...q 54.26 40.26 10 46.99 -2.7VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 123 51.80 -23.6VanE Egyp EGPT ... ... ...q 40.97 26.30 263 33.85 +3.5VEckPoland PLND .29e 1.7 ...q 21.80 16.29 4 17.44 -11.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 5499 32.99 -3.3VanE Coal KOL .13 .7 ... 18.49 12.56 37 17.51 +9.2VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 139 17.71 -1.0VanEBrzSC BRF ... ... ...q 26.12 18.55 42 19.08 -18.6VanEIndo IDX .25e 1.1 ...q 26.90 20.82 5 23.44 -5.6VanENatRs HAP .64e 1.7 ...q 39.67 32.28 18 38.17 +2.8VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 5 25.00 +.6VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 4 48.80 +4.6VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 105 87.62 -7.8VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1413 80.44 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2378 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2625 78.77 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 39 111.31 -8.0sVangMegG MGK 1.33e 1.1 ...q 121.09 99.11 169 121.51 +9.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 82 76.45 VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 685 85.56 -.1sVangEMI VXF 1.13e .9 ...q 119.50 99.37 778 120.50 +7.8sVangGrth VUG 1.38e .9 ...q 152.38 125.79 885 152.95 +8.7VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 1180 127.68 +4.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 261 160.55 +3.7sVangSmCp VB 1.63e 1.0 ...q 157.65 131.25 1317 158.86 +7.5sVangSCG VBK 1.19e .7 ...q 177.35 141.75 171 178.66 +11.1sVangSCV VBR 1.96e 1.4 ...q 138.96 118.55 202 139.00 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 3011 143.63 +4.6VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1813 106.46 +.1VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2761 254.89 +3.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 421 111.95 +.3sVangMCGr VOT .82e .6 ...q 136.45 115.92 97 137.40 +7.6VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4006 79.91 -3.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 1602 104.24 +2.2VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 164 122.09 +2.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 2745 54.72 VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 9057 45.83 -.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 228 73.81 +1.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 13098 59.03 -.2VangTEBd VTEB .28e ... ...q 52.07 50.36 1010 50.84 -1.6sVang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 77 150.00 +9.5Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 45 107.97 -1.8sVanSC600V VIOV 1.66e 1.2 ...q 143.23 114.49 25 144.21 +9.0sVanSC600G VIOG 1.13e .7 ...q 164.80 128.05 23 165.70 +13.5sVangSC600 VIOO 1.19e .8 ...q 154.56 121.82 42 155.42 +11.5VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 13 125.50 +3.1sVanMC400G IVOG 1.16e .8 ...q 142.23 118.23 13 142.62 +7.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 17 134.34 +5.0VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5837 45.03 +.4VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 58 171.47 +9.9VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 99 130.29 -10.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 198 104.44 +5.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 612 71.07 +1.5VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.82 143 161.35 +4.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 82 143.07 +.5sVangInfT VGT 1.61e .8 ...q 189.00 139.43 518 190.00 +15.3VangMat VAW 2.12e 1.5 ...q 144.65 120.06 228 138.17 +1.1VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 264 108.69 -6.8VangTel VOX 3.14e 3.7 ...q 96.48 81.62 195 84.29 -7.5VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 95.23 495 122.83 +10.5VectorGp VGR 1.60b 8.2 24 23.14 18.70 597 19.45 -13.1Vectren VVC 1.80 2.6 27 70.90 57.48 1511 70.39 +8.3Vectrus VEC ... ... 15 41.48 25.17 106 32.13 +4.1VedantaLtd VEDL 1.20e 7.9 ... 21.99 14.29 444 15.14 -27.3VeevaSys VEEV ... ... 92 82.66 52.17 721 81.87 +48.1VenatorM n VNTR ... ... ... 26.90 17.03 323 18.05 -18.4Ventas VTR 3.16 5.8 15 72.36 46.55 1874 54.34 -9.4VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 7 25.06 -.4Vereit VER .55 7.8 ...cc 8.75 6.52 6650 7.08 -9.1Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 38 25.74 +.7VeriFone PAY ... ... 17 23.14 14.90 2036 22.82 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 43 34.90 +20.8VerizonCm VZ 2.36 4.9 7 54.77 42.80 12921 48.41 -8.5VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 26.05 -1.3VermilnE g VET 2.03 ... ... 40.59 29.91 132 34.82 -4.1Verso Cp VRS ... ... ... 21.82 3.58 219 21.17 +20.5Versum VSM .24f .6 ... 42.74 30.57 363 41.16 +8.7ViadCorp VVI .40 .7 27 61.85 44.90 72 55.20 -.4Vicon VII ... ... ...dd .76 .30 87 .36 -9.0sVictSCHiD CSB .60e ... ...q 45.63 39.13 1 45.86 +2.8VinaConc VCO .66e 1.5 ... 47.99 30.76 8 44.00 +19.0VinceHlg rs VNCE ... ... 4 12.32 3.20 20 12.10 +95.5Vipshop VIPS ... ... 11 19.14 7.79 8192 12.41 +5.9VirnetX VHC ... ... ...dd 8.75 2.10 215 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.55 -1.0VirShUS n VESH ... ... ... 24.93 21.19 22.50 -1.5ZweigTR ZTR .97 8.5 ...q 14.18 10.74 119 11.43 -14.7VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 68 14.05 -19.7sVisa s V .84 .6 45 133.62 92.80 8066 136.28 +19.5VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1041 21.80 +5.1sVishayPrc VPG ... ... 36 38.75 16.55 81 39.40 +56.7VistaGold VGZ ... ... ...dd .93 .60 249 .67 -4.0VistaOutd n VSTO ... ... ...dd 25.07 12.36 1112 16.63 +14.1sVistraEn n VST ... ... ... 24.70 15.60 4563 24.61 +34.3VitaminSh VSI ... ... 6 12.05 2.95 360 5.75 +30.7VivintSolar VSLR ... ... 14 6.10 2.70 628 3.75 -7.4VMware VMW ... ... 40 165.00 85.45 1869 148.98 +18.9VoceraCm VCRA ... ... ...dd 32.23 22.43 282 27.63 -8.6tVolarisAv VLRS ... ... ... 16.00 5.10 585 5.24 -34.7VolitionRX VNRX ... ... ... 4.00 1.85 34 2.32 -21.1VoltInfoSci VISI ... ... ...dd 5.00 2.16 68 3.10 -18.4Vonage VG ... ... ...dd 11.94 6.28 1604 11.56 +13.7Vornado VNO 2.52 3.5 25 80.92 64.14 648 71.82 -8.1Vorndo pfK VNOpK 1.43 5.8 ... 25.79 23.64 258 24.68 -2.3Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 158 23.99 -3.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 70 23.02 -8.3Voxeljet VJET ... ... ... 6.37 3.07 33 3.85 -15.8VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 26 10.32 -1.5VoyaEmHi IHD .92 10.5 ...q 9.86 8.42 60 8.74 -1.8VoyaFincl VOYA .04 .1 19 55.27 34.75 1660 53.25 +7.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 45 11.63 +1.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 301 7.27 -6.2VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 69 15.55 -7.7VoyaIntHD IID .83 12.2 ...q 7.94 6.69 18 6.79 -9.9VoyaPrRTr PPR .29 5.7 ...q 5.41 4.98 144 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 87 6.31 +.8VulcanM VMC 1.12 .9 28 141.20 108.17 1315 130.23 +1.4W -W&T Off WTI .40 6.2 11 8.92 1.81 2536 6.50 +96.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.25 +.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.96 -5.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.17 +3.6WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.61 +.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 26.37 +1.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 3 28.91 WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.88 +.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.07 -1.3WBI PwFact WBIY ... ... ... 27.90 22.34 8 27.44 +3.2WBITacRot WBIR ... ... ... 26.78 24.18 2 25.46 WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 10 24.05 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 33 24.26 -2.7WEC Engy WEC 2.21 3.7 19 70.09 58.92 2041 59.34 -10.7sWEX Inc WEX ... ... 37 191.30 100.17 403 192.54 +36.3WGL Hold WGL 2.06f 2.3 17 88.68 80.91 281 88.40 +3.0sWNS Hldg WNS ... ... 29 53.23 31.47 396 52.91 +31.8WP Carey WPC 4.06f 6.0 18 72.41 59.23 374 67.18 -2.5WPP plc WPP 3.91e 4.8 ... 104.89 76.68 295 81.58 -9.9WPX Engy WPX ... ... ...dd 19.23 8.39 8484 17.45 +24.0WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 168 72.80 +17.7Wabash WNC .30 1.5 14 26.54 18.25 455 20.15 -7.1WABCO WBC ... ... 17 162.20 119.63 1068 124.28 -13.4sWabtec WAB .48 .5 31 100.96 69.20 716 101.59 +24.8WaddellR WDR 1.00m 5.0 14 23.82 17.53 527 20.07 -10.2WageWrks WAGE ... ... 29 72.65 38.40 300 48.65 -21.5WalMart WMT 2.08f 2.5 20 109.98 73.13 7363 84.56 -14.4 WalkerDun WD ... ... 9 61.44 42.66 115 58.44 +23.0sWarrMet n HCC .20 ... ... 30.03 7.40 1428 30.27 +53.5WashPrGp WPG 1.00 13.0 21 9.79 5.40 2345 7.69 +8.0WashPr pfH WPGpH 1.88 8.1 ... 25.56 20.05 8 23.19 -5.7WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 22 21.25 -14.2WREIT WRE 1.20 4.1 28 33.96 24.92 664 29.19 -6.2WasteCon s WCN .56 ... 41 78.48 63.14 667 77.45 +9.2WsteMInc WM 1.85 2.2 18 89.73 72.50 1557 83.78 -2.9Waters WAT ... ... 30 220.20 171.32 754 201.60 +4.4Watsco WSO 5.80f 3.1 35 192.94 141.61 194 186.50 +9.7WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 27 84.25 59.15 171 79.65 +4.9sWayfair W ... ... ...dd 101.80 55.33 1933 105.21 +31.1WeathfIntl WFT ... ... ...dd 4.72 2.07 13868 3.58 -14.1sWebsterFn WBS 1.32f 2.0 23 66.64 44.04 431 67.28 +19.8WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 80 86.85 26.43 1452 87.86 +98.4WeinRlt WRI 1.58f 5.2 10 33.83 25.67 725 30.14 -8.3WeisMk WMK 1.20 2.2 26 57.82 31.26 149 53.73 +29.8Welbilt WBT ... ... ... 23.77 18.34 850 20.50 -12.8Wellcare WCG ... ... 27 232.04 162.25 264 229.23 +14.0WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 101 25.79 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 22 1255.97 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 53 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 57 24.69 -1.7WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 21 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 313 25.97 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 57 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 39 25.80 -2.5WellsFargo WFC 1.56 2.8 13 66.31 49.27 15831 55.58 -8.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 41 25.23 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 147 24.89 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 33 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 80 25.88 -3.5EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 120 5.76 -2.9WFAdvInco EAD .82 10.2 ...q 8.97 7.80 104 8.03 -4.4WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 135 12.78 -2.1WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 21 26.39 -.4WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 28 12.24 -7.3Welltower WELL 1.68e 2.9 13 78.17 49.58 1377 57.53 -9.8Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 7 57.65 -3.7WescoAir WAIR ... ... ...dd 11.85 6.05 261 11.65 +57.4Wesco Intl WCC ... ... 18 69.35 48.95 274 60.25 -11.6WestPhrm WST .56 .6 41 103.36 80.02 195 96.33 -2.4sWstnAlliB WAL ... ... 19 62.66 44.83 861 63.00 +11.3WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 7 25.90 -1.2WstACpLn TLI .87 8.4 ...q 11.45 10.26 13 10.39 -1.2WAstEMkt EMD .84 6.2 ...q 16.16 13.49 210 13.60 -12.5WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 40 16.55 -8.1WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.18 84 9.26 -9.4WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 317 6.50 -6.7WAHiInOp HIO .43 8.9 ...q 5.21 4.74 229 4.81 -5.1WAstHYOp HYI 1.32 9.0 ...q 16.14 14.41 46 14.59 -3.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 25 13.60 -14.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 35 8.65 -7.1WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 15 20.55 -10.1WAMgdMu MMU .78 6.2 ...q 14.60 12.56 63 12.65 -10.2WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 246 10.82 +8.7WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 34 24.20 -1.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 40 20.98 +.4WstAMunHi MHF .34 4.6 ...q 8.05 7.08 31 7.26 -1.9WAMunPrt MNP .87 6.2 ...q 16.26 13.94 38 14.14 -7.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 32 12.55 -9.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.94 -2.5WAstInfSc WIA .38 3.4 ...q 12.10 11.10 26 11.32 -4.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 53 11.06 -3.2WstC&G gs WRN ... ... ... 1.44 .71 133 .97 -4.0WstnGasEq WGP 2.19f 6.0 23 43.83 31.63 222 36.87 -.8WstnGasPt WES 3.74f 7.2 42 57.15 40.44 535 52.03 +8.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 3543 20.95 +10.2WestlkChm WLK 1.59f 1.3 12 124.30 61.51 879 119.01 +11.7WestlkCLP WLKP 1.55 6.4 17 25.65 21.10 40 24.20 -3.0WestmRs s WMLP .46m 23.9 ...dd 4.60 .98 29 1.93 -30.8WestpacBk WBK 1.52e 7.1 ... 26.38 21.03 354 21.32 -12.6WestRck WRK 1.72 2.8 18 71.55 54.05 1856 60.91 -3.6WestwdH WHG 2.72 4.6 13 71.00 53.51 30 59.66 -9.9sWeyerhsr WY 1.28 3.3 34 38.27 30.95 2866 38.35 +8.8WheatPr g WPM .28e ... 28 22.72 18.32 2305 22.23 +.5Whrlpl WHR 4.60f 3.1 31 202.99 143.11 1127 147.60 -12.5WhtMtIns WTM 1.00 .1 61 914.35 786.23 18 908.68 +6.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 227 12.28 -14.8WhitngPet rs WLL ... ... ...dd 54.41 15.88 3497 52.37 +97.8WidOpW n WOW ... ... ... 17.89 6.03 625 8.94 -15.4WidePoint WYY ... ... ...dd .73 .40 36 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 1564 26.65 +44.8WileyJA JW/A 1.20 1.7 22 68.85 51.00 188 68.75 +4.6WileyJB JW/B 1.20 1.8 22 68.68 51.35 0 67.96 +3.5WLyonHm WLH ... ... 13 32.95 18.85 297 24.16 -16.9WmsCos WMB 1.36 5.2 10 33.67 24.00 11515 26.19 -14.1WillmsPtrs WPZ 2.46f 6.3 46 44.06 32.74 1191 39.17 +1.0sWmsSon WSM 1.72f 2.8 18 60.63 42.68 2347 61.64 +19.2Winnbgo WGO .40 1.0 15 58.65 27.85 1455 38.85 -30.1Wipro s WIT .03e .6 ... 6.40 4.50 537 4.65 -15.0WirelessT WTT ... ... ...dd 2.64 1.35 16 2.18 -10.3WT IntQua IQDG ... ... ... 32.75 27.93 7 31.21 +1.7WT ST HiYl SFHY ... ... ... 50.52 48.47 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 2 48.64 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.51 -4.9WT EmMDv DVEM ... ... ... 36.70 29.65 17 33.65 +1.3WT G exMx XMX ... ... ... 31.68 26.80 30.19 +1.9WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.33 -.5WT DyInEq DDWM ... ... ... 32.00 28.25 7 30.32 -.7WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.39 -.4WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 0 26.29 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 6 34.03 +4.5WT EuLoc EZR ... ... ... 34.19 27.88 1 30.85 -.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6sWT SCDiv HGSD ... ... ...q 26.52 23.81 1 26.76 +2.1WT GlSmC GSD ... ... ... 35.24 30.06 33.18 +.3WTWkDUSE USWD ... ... ...q 34.04 29.30 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 25 48.43 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 52 31.86 +2.4WT PutStr PUTW ... ... ... 30.04 26.65 129 29.69 +2.2WT EMexSt XSOE .77e 2.4 ...q 35.10 26.45 23 31.94 +.3WT JpDvG JHDG ... ... ...q 30.34 25.63 28.51 -1.6WTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 70 32.65 +3.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 6 26.87 -.3WTFltRtTr USFR ... ... ...q 27.90 24.96 823 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 1207 66.41 +4.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.86 -1.8WTEmLDbt ELD 1.74 4.8 ...q 40.08 35.52 10 35.92 -6.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 25.52 +1.9WisYldEn n SHAG ... ... ... 52.53 48.66 48.81 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 1 29.30 +5.4GrnHCmdty GCC ... ... ...q 19.89 17.92 39 19.49 +1.4WT Diefa DWM .74e 1.3 ...q 59.63 51.45 65 55.48 -.5WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 14 43.68 -1.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 10 87.27 -1.3WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 6 47.15 -2.8WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 207 70.85 +.4WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 22 70.01 -3.9WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 8 43.83 +1.0WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 25 50.01 -1.2WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 5 69.76 +1.1WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 59 76.94 +.2WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 59.47 +.5WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 160 81.35 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1929 57.32 -3.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 34 91.36 -.8WT MCD s DON ... ... ...q 36.59 31.65 173 36.05 +2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 4 13.84 -5.5AAON AAON .32f 1.0 39 40.25 29.05 259 32.60 -11.2AC Immun n ACIU ... ... ... 13.91 6.03 9 9.82 -23.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 726 25.01 +10.3ACM Rsc n ACMR ... ... ... 15.60 4.74 24 12.63 +140.6sACNB Cp ACNB .92f 2.9 17 32.10 24.45 17 31.75 +7.4AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 6483 18.83 -6.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 26.01 +.6AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 24 26.06 +1.3ALJ Reg n ALJJ ... ... ... 3.75 1.51 19 1.60 -49.2sAMAG Ph AMAG ... ... ...dd 25.35 11.93 523 25.55 +92.8AMC Net AMCX ... ... 11 67.44 46.89 588 59.17 +9.4sANGI Hme ANGI ... ... ... 15.96 10.24 623 16.06 +53.5ANI Ph h ANIP ... ... 27 74.70 42.23 155 65.86 +2.2ARC Grp ARCW ... ... ...dd 4.00 1.80 13 2.25 +7.1ARCAbio rs ABIO ... ... ...dd 2.71 .45 168 .53 -60.6ARMO Bi n ARMO ... ... ...dd 57.19 25.10 135 50.00 +68.1ASLAN n ASLN ... ... ... 10.44 5.08 201 9.86 +75.8ASML Hld ASML 1.71e .8 43 216.00 126.03 570 213.61 +22.9ASV Hld n ASV ... ... ... 10.80 5.97 6 6.51 -35.9ATA Inc ATAI .41e 8.0 ...dd 6.62 3.17 2 5.13 +11.0ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 53 55.67 +.7AV Homes AVHI ... ... 4 20.50 14.65 107 16.50 -.9AXT Inc AXTI ... ... 27 10.75 5.80 701 8.40 -3.4Abaxis ABAX .72f .9 71 83.98 43.66 277 83.38 +68.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 1457 16.30 +2.8Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.16 17 2.36 -46.4Abiomed ABMD ... ... ...cc 415.00 134.80 575 410.27 +118.9Ablynx n ABLX ... ... ... 55.29 17.75 3 52.88 +111.6Aboro n ABP ... ... ... Abraxas AXAS ... ... 35 3.27 1.45 1982 2.48 +.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 1466 33.87 -6.5AcaciaTc ACTG .50 12.3 ...dd 5.50 2.90 294 4.05 AcadiaHlt ACHC ... ... 17 54.34 26.92 1551 39.62 +21.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1153 17.52 -41.8Acasti g rs ACST ... ... ...dd 3.36 .60 50 .69 -27.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 297 20.85 -20.4Acceleron XLRN ... ... ...dd 46.93 26.88 223 36.22 -14.7AccessNt ANCX .60 2.0 25 30.99 24.36 74 29.30 +5.2Accuray ARAY ... ... ...dd 6.15 3.60 277 4.40 +2.3AcelRx ACRX ... ... ...dd 5.75 1.55 1089 3.60 +77.8AcerTh rs ACER ... ... ... 22.63 5.70 6 18.25 +31.8AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 1292 3.36 -67.5Achaogen AKAO ... ... ...dd 25.22 9.83 598 12.06 +12.3tAchvLfS rs ACHV ... ... ...dd 62.70 8.57 65 8.51 -36.6Achillion ACHN ... ... ...dd 5.66 2.58 764 3.10 +7.6AclarisTh n ACRS ... ... ...dd 30.08 16.01 156 18.34 -25.6AcordaTh ACOR ... ... ...dd 29.60 14.80 459 27.05 +26.1ActivsBliz ATVI .34f .5 48 79.63 55.41 6637 74.79 +18.1Acxiom ACXM ... ... 59 32.93 18.60 690 30.15 +9.4AdamasPh ADMS ... ... ...dd 44.00 13.50 486 27.98 -17.4AdamisPh ADMP ... ... ...dd 6.45 2.35 267 4.00 -9.1Adaptim n ADAP ... ... ... 14.63 4.28 562 12.83 +92.1AddusHmC ADUS ... ... 48 58.80 30.95 81 57.95 +66.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.32 -10.2 AdestoTc n IOTS ... ... ...dd 9.95 4.00 132 9.30 +44.2AdmaBio ADMA ... ... ...dd 5.70 2.01 45 4.99 +55.5AdobeSy ADBE ... ... 75 254.72 131.20 3963 253.95 +44.9Adomani n ADOM ... ... ... 18.31 .50 966 1.37 -68.9Adtran ADTN .36 2.4 41 25.10 13.95 275 15.00 -22.5AduroBio n ADRO ... ... ...dd 14.05 5.83 498 6.60 -12.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 73 11.23 +16.3AdvEnId AEIS ... ... 19 95.00 57.35 325 69.18 +2.5AdvMatls CDTI ... ... ...dd 3.20 1.09 1.17 -25.8sAMD AMD ... ... ... 15.65 9.04 96952 15.67 +52.4Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 539 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 730 6.90 +97.1AdvS Vice n ACT ... ... ... 29.50 24.23 9 25.39 -3.1Aegion AEGN ... ... 23 28.19 19.11 84 26.50 +4.2AegleaBio n AGLE ... ... ...dd 12.00 2.81 200 10.30 +90.4AehrTest h AEHR ... ... ... 4.40 2.12 216 2.85 +5.2Aemetis AMTX ... ... ...dd 3.12 .45 147 1.48 +169.1AeriePhm AERI ... ... ...dd 66.60 47.05 1279 63.05 +5.5AeroViron AVAV ... ... 68 62.20 30.05 128 60.31 +7.4AEtern g rs AEZS ... ... ...dd 3.29 .89 396 2.10 -11.0Aethlon rs AEMD ... ... ...dd 3.85 .79 58 1.27 +12.4AeviGeno GNMX ... ... ...dd 2.65 1.01 158 1.49 +24.2AffimedNV AFMD ... ... ...dd 2.85 1.15 253 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 1188 3.15 -3.4AgileThera AGRX ... ... ...dd 5.60 .53 1107 .61 -77.4Agilysys AGYS ... ... ...dd 14.43 9.54 85 14.14 +15.1AgiosPhm AGIO ... ... ...dd 97.59 47.25 211 95.28 +66.7AgroFresh AGFS ... ... 16 9.05 4.94 122 7.28 -1.6AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 24 5.56 -47.2Aimmune n AIMT ... ... ...dd 42.00 16.25 341 31.47 -16.8AirT Inc AIRT ... ... ...dd 34.83 14.40 3 33.10 +34.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 346 22.87 -1.2AirMedia AMCN ... ... ...dd 2.87 .61 140 .73 -36.5Airgain n AIRG ... ... 33 15.54 7.31 101 8.37 -6.9AkamaiT AKAM ... ... 71 79.41 44.65 2385 78.01 +19.9AkariTh rs AKTX ... ... ... 11.95 1.70 31 1.85 -57.3AkceaTh n AKCA ... ... ... 33.99 8.10 288 23.31 +34.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 518 10.11 -32.0AkersBios AKER ... ... ...dd 1.82 .12 4737 .46 +243.3Akorn Inc AKRX ... ... 41 33.95 10.76 1178 14.45 -55.2Akoustis n AKTS ... ... ... 10.20 4.86 62 6.75 +8.3Alarm.cm n ALRM ... ... 47 49.49 33.39 326 45.76 +21.2AlaskCom ALSK ... ... 55 2.91 1.39 67 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 40 31.06 +21.3Alcentra ABDC .72 10.7 ...dd 13.76 5.90 46 6.75 -19.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 787 18.15 +58.5AldeyraTh ALDX ... ... ... 11.90 3.90 47 8.40 +23.5Alexion lf ALXN ... ... 46 149.34 99.90 828 120.61 +.9Alico ALCO .24 .8 ...dd 34.80 25.55 8 30.95 +4.9sAlignTech ALGN ... ... ...cc 346.55 139.00 749 346.37 +55.9AlimeraSci ALIM ... ... ...dd 1.65 .74 129 .80 -39.8Alkermes ALKS ... ... ...dd 71.22 41.15 937 48.31 -11.7AllgnceBc n ABTX ... ... 31 44.50 31.75 71 43.65 +15.9AllegiantT ALGT 2.80 1.9 12 181.45 111.54 141 150.10 -3.0AllenaPh n ALNA ... ... ... 17.56 6.13 63 14.59 +45.0All MMA n AMMA ... ... ... 3.07 .31 233 .35 -70.3AllnceRes ARLP 2.06f 10.1 5 22.90 15.55 769 20.30 +3.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.42 +15.8AlliedMot AMOT .12f .2 47 50.23 22.78 56 48.64 +47.0Alliqua rs ALQA ... ... ...dd 4.60 1.58 8 1.98 +9.4AllotComm ALLT ... ... ...dd 6.09 4.74 134 5.48 +2.8AllscriptH MDRX ... ... ...dd 16.13 10.78 977 12.73 -12.5AlnylamP ALNY ... ... ...dd 153.99 69.14 594 101.66 -20.0AlphaOmg AOSL ... ... 21 20.40 12.92 82 15.91 -2.8Alphabet C GOOG ... ... 29 1186.89 894.79 1697 1136.88 +8.6Alphabet A GOOGL ... ... 35 1198.00 915.31 1746 1146.95 +8.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 17 3.89 +46.2AlpImmu n ALPN ... ... ...dd 12.87 2.15 31 9.21 -17.8AlpsRtSec n SWIN ... ... ... 31.66 26.65 0 31.66 +6.4AltaMesa n AMR ... ... ...dd 10.79 6.35 774 6.73 -32.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 81.25 50.28 3161 80.28 +14.9Altair A n ALTR ... ... ...dd 37.19 16.55 366 36.29 +51.7Altimm rs ALT ... ... ...dd 4.30 .41 2515 .69 -65.5sAltisrce n ASPS ... ... 2 31.49 19.28 122 31.91 +14.0AltraIndlM AIMC .68 1.6 24 53.70 38.80 160 42.50 -15.7AmTrstFn AFSI .34 2.4 14 16.37 8.80 1247 14.10 +40.0Amarin AMRN ... ... ... 4.60 2.66 1853 3.47 -13.5sAmazon AMZN ... ... ...cc 1699.00 927.00 5466 1695.75 +45.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 1073 20.19 +26.3Ambarella AMBA ... ... ...cc 66.23 40.06 10869 43.00 -26.8Amdocs DOX 1.00 1.4 19 71.72 61.00 443 69.05 +5.5Amedica rs AMDA ... ... ... 6.94 1.02 218 1.05 -67.9sAmedisys AMED ... ... 46 82.30 45.60 222 80.54 +52.8AMERCO UHAL 2.50e ... 18 400.99 317.43 136 338.71 -10.4AmeriHld n AMRH ... ... ... 13.50 .70 1740 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.83 31 6.35 +5.0AmCarM CRMT ... ... 13 66.20 33.05 43 64.80 +45.1AmAirlines AAL .40 .9 7 59.08 40.65 6490 44.19 -15.1ACapSenF ACSF 1.16 9.4 6 13.30 10.35 46 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 981 1.35 -10.0AmerNtl AMNB 1.00 2.4 19 43.00 34.80 22 41.80 +9.1AmNatIns ANAT 3.28 2.7 22 134.03 110.43 50 120.25 -6.2AmOutBr AOBC ... ... 8 24.49 8.32 583 12.51 -2.6AmPubEd APEI ... ... 37 45.75 17.40 94 44.55 +77.8AmRailcar ARII 1.60 3.9 6 42.52 34.29 33 41.02 -1.5sAmrRvr AMRB .20 1.2 32 16.49 12.21 39 16.78 +10.1ASoft lf AMSWA .44 3.3 26 13.79 9.00 34 13.47 +15.8AmSupr rs AMSC ... ... ...dd 7.15 2.89 116 7.00 +92.8AWoodmk AMWD ... ... 28 148.44 78.75 181 102.35 -21.4AmerisBc ABCB .40 .7 22 59.05 41.05 267 57.45 +19.2Amerisafe AMSF .88 1.4 24 67.82 51.30 84 60.75 -1.4AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 27 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 10 30.80 +10.6Amgen AMGN 5.28 2.9 16 201.23 158.27 2213 183.55 +5.5AmicusTh FOLD ... ... ... 17.40 8.04 917 16.85 +17.1AmkorTch AMKR ... ... 8 12.35 8.19 813 9.41 -6.4Amphastar AMPH ... ... ... 20.45 14.40 252 16.79 -12.7sAmpOnRt ef IBUY ... ... ... 49.25 33.09 241 49.59 +21.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 40

AmtechSys ASYS ... ... ... 15.45 6.76 687 8.51 -15.5Amyris rs AMRS ... ... ...dd 7.30 1.86 828 5.45 +45.3sAnalogDev ADI 1.92 1.9 36 100.92 76.07 2182 102.10 +14.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 247 83.80 +.1Anaptys n ANAB ... ... ... 134.00 18.15 234 75.89 -24.7Anavex rs AVXL ... ... ...dd 6.27 1.85 546 3.69 +14.6sAnchBcWA ANCB ... ... 18 25.85 23.70 10 25.80 +4.0Andersons ANDE .66 2.0 ...dd 38.05 29.60 104 33.40 +7.2AngioDyn ANGO ... ... ... 21.39 14.97 147 21.26 +27.8AnikaTh ANIK ... ... 20 69.81 30.91 185 42.41 -21.3Ansys ANSS ... ... 53 173.20 119.20 486 171.54 +16.2AntaresP ATRS ... ... ...dd 4.09 1.58 1547 2.77 +39.2AntherP rs ANTH ... ... ... 2.97 .21 424 .23 -85.8Apellis n APLS ... ... ... 32.00 12.45 298 20.80 -4.1ApogeeE APOG .63 1.4 16 59.76 37.24 213 44.19 -3.4ApollEnd rs APEN ... ... ... 8.50 3.55 10 6.20 +10.7ApolloInv AINV .60 10.4 ... 6.48 5.18 412 5.77 +1.9ApolMed n AMEH ... ... ... 30.00 10.00 37 14.54 -39.4AppFolio n APPF ... ... ...cc 63.50 30.65 113 62.80 +51.3Appian A n APPN ... ... ... 43.26 16.92 570 35.55 +12.9sApple Inc AAPL 2.92f 1.5 23 193.94 142.20 20912 193.98 +14.6ApplRecy h ARCI ... ... ...dd 1.75 .52 16 .78 -25.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 45 1.45 -8.8AppGenTc AGTC ... ... ...dd 6.05 3.25 58 4.60 +27.8ApldMatl AMAT .80f 1.5 15 62.40 40.79 10020 52.53 +2.8ApldOptoel AAOI ... ... 17 103.41 22.54 1488 44.86 +18.6Approach AREX ... ... 12 4.21 2.19 543 2.67 -9.8sApptio n APTI ... ... ... 34.71 15.69 669 35.00 +48.8ApricusB rs APRI ... ... ...dd 3.34 .25 274 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.15 114 5.21 +22.9AptoseB g APTO ... ... ... 3.97 1.02 543 3.71 +65.6AquaMetal h AQMS ... ... ...dd 13.85 1.42 627 3.23 +51.6AquaB Tc n AQB ... ... ... 9.99 2.25 10 2.95 -16.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 141 14.92 +26.9sArQule ARQL ... ... ...dd 5.29 .94 2909 5.78 +250.3Aradigm h ARDM ... ... ...dd 7.35 1.03 65 1.64 -75.5AralezPh ARLZ ... ... ...dd 2.98 .36 837 .39 -72.5AratanaTh PETX ... ... ...dd 7.67 3.67 252 5.04 -4.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 71 5.95 +17.8ArcBest ARCB .32 .7 16 49.85 19.00 413 47.50 +32.9ArcadB rsn RKDA ... ... ... 66.56 3.60 123 10.80 +96.4ArchCap ACGL ... ... 24 102.60 77.12 1353 81.60 -10.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 47 24.94 -1.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 121 24.40 -2.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.17 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 23 3.02 -24.7ArcturusT rs ARCT ... ... ... 15.19 4.78 41 7.02 -11.7Ardelyx ARDX ... ... ... 8.65 3.75 767 3.85 -41.7ArenaPh rs ARNA ... ... ...dd 49.66 12.20 495 48.00 +41.3AresCap ARCC 1.52 8.9 9 16.99 15.03 1278 16.99 +8.1sArgenx n ARGX ... ... ... 99.99 19.00 95 96.29 +52.5ArkRst ARKR 1.00 3.8 96 29.49 21.75 7 26.02 -3.7Arotech ARTX ... ... 26 4.35 2.70 111 3.70 +4.2ArrayBio ARRY ... ... ...dd 18.78 7.15 2167 17.85 +39.5ArrisIntl ARRS ... ... 30 30.38 22.60 1223 26.15 +1.8ArrowFn AROW 1.00b 2.6 17 38.60 29.81 28 37.90 +11.6ArrCountR n DWCR ... ... ... 33.04 28.97 29.67 -1.8ArwDWATc DWAT .09e .8 ...q 12.50 10.71 11.91 +2.3ArrowPhm ARWR ... ... ...dd 11.57 1.48 1185 10.69 +190.5Arsanis n ASNS ... ... 19 28.69 10.40 33 17.51 +37.2ArtesRes ARTNA .95f 2.5 27 43.22 32.00 34 38.97 +1.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 4 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.09 1.69 3710 3.91 +66.4Ascendis n ASND ... ... ... 76.29 21.95 95 70.00 +74.7AscentCap ASCMA ... ... ... 17.84 1.69 390 2.22 -80.7AsiaPWire APWC .10e ... ... 3.10 2.26 27 2.52 -8.4AspenGp n ASPU ... ... ... 9.61 5.35 422 7.46 -16.4sAspenTech AZPN ... ... 40 95.95 53.51 342 95.72 +44.6AssembBio ASMB ... ... ...dd 67.36 18.60 138 43.40 -4.1AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 6 3.95 +14.7Astec ASTE .40 .7 34 64.80 45.70 100 59.79 +2.2AstroNova ALOT .28 1.5 37 19.90 11.00 9 18.15 +31.0Astronics ATRO ... ... 61 49.45 23.95 84 35.39 -14.7Astrotch rs ASTC ... ... ... 6.60 1.70 26 1.72 -48.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 81 18.41 +30.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 630 46.15 +155.0sathenahlth ATHN ... ... ...cc 158.66 111.61 1074 157.44 +18.3Athenex n ATNX ... ... ... 20.79 11.21 306 16.78 +5.5sAthersys ATHX ... ... ...dd 2.81 1.29 1391 2.79 +54.1AtlAcq n ATAC ... ... ... 15.00 9.75 10.04 +1.8AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .54 -10.0AtlanAmer AAME .02 .7 ...dd 4.00 2.56 3 2.70 -20.6AtlCapBc n ACBI ... ... 36 21.55 15.20 146 21.30 +21.0AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 367 19.45 -8.3Atlanticus ATLC ... ... ... 2.76 1.52 1 2.14 -10.8sAtlasAir AAWW ... ... 8 72.00 49.95 187 72.40 +23.4AtlasFin AFH ... ... ...dd 21.50 9.90 89 11.80 -42.6AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 66.89 32.58 1964 67.82 +49.0Atomera n ATOM ... ... ...dd 8.00 2.45 108 5.60 +29.3AtriCure ATRC ... ... ...dd 25.18 14.88 164 25.00 +37.1Atrion ATRI 4.80 .8 43 694.00 516.85 11 568.25 -9.9AttisInd hn ATIS ... ... ... 3.63 .40 438 .47 -56.0AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 107 11.77 +68.6aTyrPhm n LIFE ... ... ... 6.50 .80 253 .85 -75.9AubNB AUBN .96 2.1 20 48.95 33.22 3 45.50 +17.0Audentes n BOLD ... ... ...dd 42.61 14.16 205 38.34 +22.7AudCodes AUDC ... ... 20 8.43 5.87 33 7.49 +1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 234 5.72 +26.3AutoWeb AUTO ... ... 10 14.30 2.88 25 3.74 -58.5Autodesk ADSK ... ... ...dd 141.26 99.22 1604 137.93 +31.6sAutoData ADP 2.76f 2.0 36 135.17 99.85 3151 136.10 +16.1AvadelPh AVDL ... ... 12 11.93 6.17 225 7.37 -10.1AveThera n ATXI ... ... ... 8.58 3.28 85 4.24 +17.1AVEO Ph h AVEO ... ... ...dd 4.24 .63 1124 2.26 -19.0AviatNet rs AVNW ... ... ...dd 19.97 12.90 13 17.56 +15.8AvidBios rs CDMO ... ... ... 5.78 2.24 171 3.32 -14.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 208 5.00 -7.2Avingr nrs AVGR ... ... ...dd 38.24 .95 1272 1.57 -78.4AvisBudg CAR ... ... 13 50.88 20.71 1420 38.20 -12.9AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.02 +1.0Avnet AVT .76 1.9 10 44.85 35.67 864 39.31 -.8Aware AWRE ... ... 35 5.40 3.70 9 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 302 21.40 -25.4AxoGen AXGN ... ... ...dd 51.70 14.25 360 49.30 +74.2sAxonEntpr AAXN ... ... ...cc 67.45 20.57 1128 67.90 +156.2Axovant n AXON ... ... ...dd 27.98 1.02 112230 4.55 -13.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 312 3.60 -35.7tAytuBioSc n AYTU ... ... ... 6.82 .31 2024 .31 -86.1AzurRx n AZRX ... ... ... 5.25 2.25 34 2.68 -26.3B -:B Comm BCOM 3.58e ... ... 21.50 10.00 2 10.20 -44.6BRileyFn RILY .49e 2.3 22 22.00 14.45 34 21.25 +17.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 6 25.54 -1.8BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 10 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 11 25.01 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 6 25.50 +1.6BCB Bc BCBP .56 3.5 17 16.10 12.05 21 15.80 +9.0BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.98 2907 11.20 -25.9BIO-key n BKYI ... ... ... 3.67 1.20 88 2.39 +35.0sBJsRest BJRI .44 .8 24 57.65 28.00 341 57.80 +58.8BldrsAsia ADRA .72e 2.1 ...q 37.70 30.49 34.47 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 22.97 -2.4BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 43.15 BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 22.19 -3.1BMC Stock BMCH ... ... 23 25.70 17.10 314 21.10 -16.6BOK BOKF 1.80 1.7 19 107.00 77.10 172 105.02 +13.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 15 25.44 -.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 27 2.36 +7.8BSB Bcp BLMT ... ... 22 34.45 27.25 17 33.80 +15.6Baidu BIDU ... ... 10 284.22 173.52 3367 263.94 +12.7sBalchem BCPC .42f .4 45 99.33 70.23 124 99.54 +23.5BaldwLy BWINA 1.12 5.0 51 24.76 21.31 0 22.50 -7.2BaldLyB BWINB 1.12 4.8 53 25.35 21.20 14 23.45 -2.1BallardPw BLDP ... ... ...dd 5.94 2.63 393 2.95 -33.1BncFstOK s BANF .84 1.3 22 63.05 46.45 45 62.95 +23.1Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 8 15.25 +3.4BncpBnk lf TBBK ... ... ...dd 12.00 6.02 148 11.49 +16.3Bandwith n BAND ... ... 33 40.83 18.05 128 40.83 +76.6BkCmcCA BOCH .12 1.0 17 12.40 9.90 35 12.00 +4.3sBankMarin BMRC 1.24 1.5 23 81.10 59.05 15 81.40 +19.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.36 +7.6BkPrince n BPRN ... ... ... 34.95 29.43 50 32.92 -4.1BankSC BKSC .60 2.9 20 22.50 15.77 6 20.55 +17.1BkofJames BOTJ .24 1.6 15 17.30 13.87 12 15.15 +1.5BkOzarks OZRK .78f 1.6 16 53.70 40.15 676 49.27 +1.7sBankFncl BFIN .36f 2.0 28 18.27 14.46 34 18.25 +19.0BankwellF BWFG .48 1.6 15 37.95 30.11 37 30.92 -10.0Banner Cp BANR 1.40f 2.3 20 62.75 52.07 243 61.55 +11.7sBaozun n BZUN ... ... ...cc 63.63 19.01 1904 62.85 +99.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 0 20.40 +24.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 49 23.39 +28.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 31.25 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 2 38.71 +10.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 27.75 +26.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 .15 -6.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 90.27 44.52 18 89.14 +38.2BassettF BSET .44 1.6 25 41.30 27.48 36 28.35 -24.6BayCom n BCML ... ... ... 25.35 22.50 63 24.69 +6.9BeacnRfg BECN ... ... 21 66.48 38.71 1000 42.57 -33.2BeasleyB BBGI .20 1.7 4 14.40 8.55 9 11.60 -13.4BedBath BBBY .64f 3.4 6 37.49 16.52 2516 18.89 -14.1sBeiGene n BGNE ... ... ...dd 206.72 38.14 443 209.90 +114.8BelFuse A BELFA .24 1.2 21 29.90 15.24 1 19.91 -8.8BelFuseB BELFB .28 1.3 21 33.45 17.10 19 21.20 -15.8Belleroph n BLPH ... ... ...dd 2.74 1.00 174 2.27 -12.0BellicumP BLCM ... ... ...dd 14.49 5.02 567 8.48 +.8BenefBncp BNCL .24a 1.4 ... 17.50 14.40 134 16.95 +3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 173 34.25 +26.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 8 2.50 -15.5Beyondsp n BYSI ... ... ... 48.49 19.55 4 26.29 -9.6Big 5Sprt BGFV .60 7.3 8 14.55 5.05 270 8.20 +7.9BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 6 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 0 10.64 +4.0Bilibili n BILI ... ... 59 18.16 9.62 2725 16.57 +47.4sBioTechne TECH 1.28 .8 53 155.56 109.12 183 159.29 +23.0BioDlvry lf BDSI ... ... ...dd 3.60 1.70 963 2.90 -1.7BioHiTch n BHTG ... ... ...dd 4.55 2.68 11 3.68 -19.1BioLifeSol BLFS ... ... ...dd 10.90 2.13 120 10.36 +72.7BioLneRx h BLRX ... ... ... 1.34 .78 312 .91 -16.8BioXcelT n BTAI ... ... ...dd 11.94 6.76 22 10.81 -2.0BioanlySys BASI ... ... 31 2.95 1.37 2 1.55 -36.7Bioblast rs ORPN ... ... ... 5.99 1.81 94 2.26 -1.1Biocept rs BIOC ... ... ...dd 1.64 .17 868 .24 -66.1Biocryst BCRX ... ... ...dd 6.67 3.95 939 6.15 +25.3Biofront n BFRA ... ... 30 17.98 11.25 13.04 +7.1Biogen BIIB ... ... 19 370.57 249.17 1360 303.75 -4.7BioMarin BMRN ... ... ...dd 100.03 75.81 1143 92.24 +3.4Biomeri n BMRA ... ... ... 9.32 2.30 9 3.82 +2.1BiondVax n BVXV ... ... ... 10.75 4.60 3 6.43 +20.0BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 369 2.48 -14.8BioSpecif BSTC ... ... 26 53.77 38.05 18 44.45 +2.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 21 2.29 +29.4sBioTelem BEAT ... ... ...cc 44.10 23.30 239 44.15 +47.7BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.4 ...dd 8.90 1.80 76 2.35 -33.8BlRidgAc n BRAC ... ... ... 9.78 9.52 1 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 37 .33 +18.6BlRidgA un BRACU ... ... ... 10.60 9.97 4 10.35 +2.1BlackLin n BL ... ... ... 45.19 28.79 196 44.42 +35.4BlkRkCap BKCC .72 11.1 92 7.82 5.48 418 6.47 +3.8Blckbaud BLKB .48 .5 69 116.07 81.64 173 103.15 +9.2BlkhwkNet HAWK ... ... ...cc 47.00 32.60 590 45.05 +26.4BlinkCh n BLNK ... ... ...dd 8.65 1.28 2272 5.38 +72.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1737 21.90 +2.6sBlucora BCOR ... ... ...cc 39.95 19.05 250 39.90 +80.5BlueBird BLBD ... ... 8 24.99 15.66 80 19.15 -3.8BlueHBcp BHBK .60a 2.8 27 22.05 17.35 65 21.30 +6.0BluebBio BLUE ... ... ...dd 236.17 85.65 497 186.85 +4.9BlueknEP BKEP .58 15.5 ... 6.85 3.30 121 3.75 -26.5Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 60 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 34.67 815 71.36 -5.4sBofI Hld s BOFI ... ... 20 43.50 21.60 993 44.65 +49.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.60 -.8Boingo WIFI ... ... ...dd 28.34 14.33 342 22.90 +1.8Bojangles n BOJA ... ... 8 17.45 11.35 173 15.00 +27.1BonsoElec BNSO ... ... ... 4.10 1.96 1 3.21 +31.1BookingHl BKNG ... ... 30 2228.99 1630.56 297 2153.78 +23.9BorqsTch BRQS ... ... 97 10.50 4.00 5.80 +6.4BosOma n BOMN ... ... ... 35.49 12.15 76 24.30 -25.0sBostPrv BPFH .48 2.7 20 17.28 13.95 447 17.65 +14.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 9 25.00 -2.5sBttmlnT EPAY ... ... 68 49.35 24.60 646 49.99 +44.1Boxlight n BOXL ... ... ...dd 17.40 3.00 292 6.31 +9.0Brainstorm BCLI ... ... ...dd 5.35 2.88 201 5.16 +31.6BridgeBcp BDGE .92 2.4 19 37.75 29.80 50 37.75 +7.9tBridglne rs BLIN ... ... ... 4.45 1.19 183 1.21 -50.2BridgBcs n BWB ... ... ... 13.87 12.60 202 12.97 +2.8BridgfdFds BRID ... ... 15 21.55 11.05 12 14.90 +18.7Brightcove BCOV ... ... ...dd 10.65 5.98 112 10.50 +47.9BrghtFn n BHF ... ... ... 70.00 46.14 649 46.81 -20.2BroadcInc AVGO 7.00 2.7 ...cc 285.68 221.98 3742 263.52 +2.6BroadVis BVSN ... ... ...dd 4.50 1.77 538 2.10 -41.7BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.12 -10.2BroadwdE BWEN ... ... ...dd 5.24 2.10 35 2.49 -8.5BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 148 19.82 -10.6sBrklneB BRKL .40f 2.1 22 18.83 13.60 252 18.90 +20.4BrooksAuto BRKS .40 1.2 37 34.77 21.61 422 33.64 +41.0BrukerCp BRKR .16 .5 29 36.53 26.98 338 30.88 -10.0sBrynMawr BMTC .88 1.8 30 47.85 38.75 61 48.15 +8.9Bsquare BSQR ... ... ...dd 5.84 2.90 68 3.20 -31.2BldrFstSrc BLDR ... ... 19 23.28 13.80 520 19.50 -10.5BusinFst n BFST .08p ... 86 30.00 23.10 97 24.93 -1.3C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 8 61.10 +5.3CA Inc CA 1.02 2.8 17 37.25 30.45 1434 36.46 +9.6sCAS Med CASM ... ... ...dd 1.70 .59 955 1.72 +123.4CASI Phr h CASI ... ... ...dd 8.42 .91 179 6.42 +97.5CB FnSvcs CBFV .88 2.5 24 36.95 25.38 14 35.45 +18.2CBAK Eng CBAK ... ... ... 2.35 1.20 24 1.23 -16.9CBOE Glb CBOE 1.08 1.1 41 138.54 86.10 1020 100.32 -19.5sCBTX Inc n CBTX .20 .6 ... 30.98 27.00 212 31.00 +4.5CDK Globl CDK .60 .9 26 76.04 59.33 758 65.11 -8.7sCDW Corp CDW .84 1.0 30 84.25 58.57 983 85.05 +22.4CEVA Inc CEVA ... ... 26 51.80 27.35 108 34.10 -26.1CH Robins CHRW 1.84 2.1 26 100.18 63.41 1488 87.80 -1.4CHF Sol rs CHFS ... ... ...dd 32.60 2.50 139 2.77 -19.9CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 4 30.14 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 2 28.73 -.3CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 5 27.79 +1.6CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 81 27.00 +2.0CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 28.07 -.3CIM CmTr CMCT .50a 3.3 40 20.45 11.75 5 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 51 5.10 -7.4CM Finan CMFN 1.00 10.8 7 10.80 7.40 27 9.30 +14.1CM SevSt n CMSS ... ... ... 9.87 9.59 0 9.85 +2.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 104 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 100 .32 sCME Grp CME 2.80a 1.6 38 171.71 116.63 2257 173.54 +18.8sCNBFnPA CCNE .66 2.1 17 31.46 21.13 28 31.37 +19.6CPI Crd rs PMTS ... ... ... 18.50 2.23 5 2.68 -27.0CPS Tech CPSH ... ... 31 2.20 1.04 26 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 33.18 48 54.94 +22.2CRISPR n CRSP ... ... ... 73.90 13.67 768 67.84 +188.9CSG Sys CSGS .84 2.0 26 48.82 37.21 150 41.98 -4.2CSI Comp CCLP .75 13.0 ...dd 8.05 4.12 122 5.76 +5.3CSP Inc CSPI .44 4.7 20 18.89 8.75 3 9.41 -40.5CSW Ind n CSWI ... ... 35 52.10 34.85 113 50.60 +10.1CSX CSX .88 1.3 10 65.95 47.99 2864 65.33 +18.8CTI BioP rs CTIC ... ... ...dd 4.99 2.45 268 4.70 +75.4CTI Inds CTIB ... ... ... 6.12 3.25 1 4.45 +9.3CUI Glbl CUI ... ... ...dd 4.35 2.44 118 2.70 -1.8CVB Fncl CVBF .56 2.3 22 25.49 19.58 573 23.87 +1.3CVD Eqp CVV ... ... 19 13.50 6.85 21 7.42 -36.1sCabotMicro CCMP 1.60f 1.3 44 118.92 68.00 79 119.27 +26.8Cadence CDNS ... ... 55 46.00 32.85 1316 44.12 +5.5Cadiz h CDZI ... ... ...dd 15.00 9.65 64 12.25 -14.0CaesarStne CSTE .29e ... 35 38.00 12.50 423 16.55 -24.8CaesarsEnt CZR ... ... ...dd 14.50 10.48 11578 12.15 -4.0CafePress PRSS ... ... ...dd 2.68 1.26 4 1.37 -25.7Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 245 48.40 +8.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 16 3.81 +8.5CalaCvHi CHY 1.20 9.5 ...q 12.62 10.60 257 12.60 +6.3sCalaCvOp CHI 1.14 9.7 ...q 11.81 10.01 216 11.75 +5.0sCalaCv&Inc CCD 2.00 9.2 ...q 21.96 18.15 107 21.80 +8.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.28 158 9.17 +1.0CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 19 14.01 -7.0CalaStrTR CSQ .99 7.7 ...q 12.91 11.00 346 12.84 +6.3CalAmp CAMP ... ... 47 25.45 17.52 205 21.62 +.9CalavoGr h CVGW .95f 1.1 40 98.85 65.75 293 88.65 +5.0Calithera CALA ... ... ...dd 20.05 4.85 238 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 3.95 249 8.25 +7.1CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 44 18.26 -17.1CambLrn ABCD 1.36 13.2 33 13.77 4.67 230 10.29 +81.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 88.16 +10.5CamdnN s CAC 1.00f 2.1 24 47.41 37.10 36 46.73 +10.9Camtek h CAMT .56 6.7 13 8.60 4.17 62 8.42 +47.2CdnSolar CSIQ ... ... 5 19.09 12.24 2955 12.44 -26.2CancerGen CGIX ... ... ...dd 4.35 .82 94 .97 -47.6CantbryPk CPHC .28f 1.7 25 17.72 10.50 1 16.10 -.9CpStarFn n CSTR ... ... 58 22.22 16.00 20 20.19 -2.8CapellaEd CPLA 1.72 1.8 28 98.20 65.15 41 98.00 +26.6CapCtyBk CCBG .28 1.2 24 26.50 18.93 25 24.00 +4.6CapProd CPLP .32 10.4 17 4.00 2.98 382 3.09 -8.0CapSwst CSWC .99e 5.7 17 18.00 14.85 87 17.48 +5.6CapitalaF CPTA 1.00 12.1 ...cc 13.75 6.88 45 8.27 +13.6Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 2 24.73 -1.9CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 397 13.51 +.7Capricor CAPR ... ... ...dd 4.25 .63 190 1.30 -17.7sCpstnTur rs CPST ... ... ...dd 1.85 .58 2901 1.80 +133.8CarGurus n CARG ... ... ...cc 40.60 25.85 551 33.41 +11.4CaraThera CARA ... ... ...dd 28.50 11.11 686 16.07 +31.3sCarbBlk n CBLK ... ... ... 26.64 22.56 542 27.00 +12.8sCarbonite CARB ... ... ...cc 39.45 18.55 504 39.50 +57.4CardiovSys CSII ... ... ... 33.11 20.58 140 30.27 +27.8sCardlytc n CDLX ... ... ...dd 22.57 11.10 287 21.58 +61.4Cardtronic CATM ... ... 13 34.90 15.80 345 27.52 +48.6CareTrust CTRE .82f 4.9 33 19.86 12.73 370 16.69 -.4sCareDx h CDNA ... ... ...dd 15.25 .98 967 15.44 +110.4sCareerEd CECO .30f 1.9 ...dd 16.41 8.10 396 16.21 +34.2CarlyleGp CG 1.41e 6.2 9 25.90 17.15 521 22.65 -1.1CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 33 23.55 -7.2sCaroFin s CARO .24 .5 25 45.32 30.40 57 45.28 +21.9CarolTrBk CART ... ... 30 10.00 6.91 17 8.05 -15.7Carrizo CRZO ... ... 26 28.72 11.10 2817 24.78 +16.4CarrolsRst TAST ... ... 18 13.58 9.90 237 13.25 +9.1CarverBc lf CARV ... ... 55 11.94 2.01 17 5.52 +89.8CasaSys n CASA ... ... ...cc 34.21 13.25 789 20.92 +17.8CasellaW CWST ... ... ...dd 27.50 14.39 270 23.91 +3.9Caseys CASY 1.04 1.1 25 128.51 95.18 391 98.70 -11.8sCassInfo CASS 1.04f 1.6 32 65.00 53.23 27 65.51 +12.5Catabasis n CATB ... ... ... 3.78 1.09 283 1.56 +4.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 125 24.56 +80.1CatalystPh CPRX ... ... ...dd 4.51 2.09 896 3.48 -11.0Catasys n CATS ... ... ... 7.40 3.30 12 6.77 +80.5CathayGen CATY .96 2.2 20 45.59 34.00 389 43.60 +3.4CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 107.05 43 220.80 +44.7Cavium CAVM ... ... ...dd 92.66 56.96 445 84.64 +1.0CecoEnv CECE .30 4.4 ... 10.69 4.00 283 6.89 +34.3Celcuity n CELC ... ... ... 22.73 11.10 23 19.56 +3.2Celgene CELG ... ... 24 147.17 74.13 5084 78.79 -24.5Celgene rt CELGZ ... ... ... 1.61 .11 5 .40 -58.8CelldexTh CLDX ... ... ...dd 3.26 .58 4215 .66 -76.9CellectBio n APOP ... ... ... 13.50 6.12 4 7.35 +5.0CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 5704 1.02 -25.5Cellectis n CLLS ... ... ...dd 38.85 21.25 98 30.82 +5.7CallularBio CBMG ... ... ...dd 22.75 6.75 22 18.40 +63.6Celsion rs CLSN ... ... ...dd 6.06 1.24 90 2.62 -2.2CelsiusH n CELH ... ... ... 7.00 3.42 56 4.89 -6.9Celyad n CYAD ... ... ... 64.75 25.55 3 29.65 -31.2Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.73 1.90 30 2.28 -10.6Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.80 -5.0CntRsDvA CDEV ... ... ... 22.14 14.10 3179 16.41 -17.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 697 31.49 +22.4CEurMed CETV ... ... ...dd 5.20 3.70 270 3.80 -18.3CentrlFedl CFBK ... ... 27 2.75 2.00 29 2.42 -12.0CentGard lf CENT ... ... 22 43.30 30.26 48 41.83 +7.5CenGrdA lf CENTA ... ... ... 41.34 28.61 129 38.96 +3.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 19 21.79 +8.0CentAl CENX ... ... 27 24.77 12.94 808 17.82 -9.3CntyBcMA CNBKA .48 .6 ... 89.40 59.40 3 79.50 +1.6CentCas CNTY ... ... 40 9.85 6.28 79 8.70 -4.7CeragonN CRNT ... ... ... 3.56 1.64 349 3.35 +69.2Cerecor n CERC ... ... ...dd 5.74 .46 120 4.32 +35.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1631 61.31 -9.0CerusCp CERS ... ... ...dd 6.99 2.10 864 6.77 +100.3CescaTh rs KOOL ... ... ... 6.44 .42 184 .47 -84.3Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8sChampO hrs CSBR ... ... ...dd 5.73 2.19 31 5.75 +48.2Changyou CYOU ... ... 7 30.35 17.78 284 18.85 -24.1Chantic rs BURG ... ... ... 5.15 1.81 58 3.17 +20.5CharlsCol h CTHR ... ... ...dd 1.60 .80 34 1.06 -21.5sChartInds GTLS ... ... 58 69.96 32.04 345 70.16 +49.7ChartCm n CHTR ... ... 89 408.83 250.10 1645 275.09 -18.1CharterFn CHFN .34f 1.4 25 25.64 15.81 322 25.12 +43.2ChkPoint CHKP ... ... 20 119.20 93.76 937 98.83 -4.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 231 4.26 -59.2ChckPnt n CKPT ... ... ... 10.50 3.01 61 3.15 -18.8Cheesecake CAKE 1.16 2.1 17 59.29 38.34 594 54.36 +12.8ChefsWhs CHEF ... ... 54 30.32 11.85 84 27.20 +32.7Chembio CEMI ... ... ...dd 10.45 5.70 46 9.90 +20.7ChemFinl CHFC 1.12 1.9 20 59.83 43.61 247 58.59 +9.6ChemoCntx CCXI ... ... 45 15.08 5.42 328 12.17 +104.5ChemungF CHMG 1.04 2.0 25 56.83 37.08 17 52.31 +8.8Cherokee h CHKE .20 20.9 ...dd 8.05 .62 972 .96 -49.6ChkSoup n CSSE ... ... ...dd 13.26 6.19 17 9.92 +10.2ChildPlace PLCE 2.00 1.5 30 161.65 94.95 360 135.40 -6.8Chimerix CMRX ... ... ...dd 5.94 4.17 559 4.82 +4.1ChAdvCns CADC ... ... ...dd 9.75 1.55 122 3.55 -17.4ChinAutLog CALI ... ... ... 8.77 1.50 103 2.93 -8.4ChinaAuto CAAS ... ... 7 5.90 4.04 59 4.30 -10.4ChinaBio CBPO ... ... 21 115.32 71.85 1432 86.86 +10.3ChinCer rs CCCL ... ... ... 4.28 1.25 5 1.60 -33.0ChiCmCr h CCCR ... ... ... 4.00 .97 98 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 172 17.54 +2.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 19 2.01 -25.0ChinaHGS HGSH ... ... 3 4.48 1.18 48 1.91 +55.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 161 20.95 -50.1ChinaJJ h CJJD ... ... ...dd 1.82 1.17 12 1.47 +18.5ChinLend h CLDC .32e 15.1 ... 6.24 1.66 29 2.12 -31.8sChinaLdg s HTHT ... ... 40 48.00 18.75 1662 49.30 +36.5ChinaNRes CHNR ... ... ... 4.23 1.88 36 2.35 -12.0 ChiRecy rs CREG ... ... ... 9.39 .95 54 1.83 -34.6ChnaTcF rs CNTF ... ... ... 3.60 1.75 11 1.91 -26.2ChXDPlas CXDC ... ... 3 5.00 3.55 16 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 126 1.39 -17.8ChinaNt rs CNET ... ... ...dd 11.90 .90 222 3.03 +178.0ChipMOS IMOS 1.97e 13.0 20 21.99 13.49 61 15.14 -14.2ChromaDx n CDXC ... ... ... 7.24 2.86 416 3.94 -33.0ChrchllD CHDN 1.52f .5 36 314.60 171.40 74 305.15 +31.1sChuysHldg CHUY ... ... 32 30.73 18.00 77 30.90 +10.2CideraTh n CDTX ... ... ...dd 8.80 3.70 264 5.85 -14.0Cimpress CMPR ... ... ...cc 171.76 80.61 166 143.39 +19.6CinnFin CINF 2.12 3.0 20 81.98 68.28 344 70.39 -6.1Cinedigm rs CIDM ... ... ... 3.00 1.11 318 1.50 sCintas CTAS 1.62f .8 36 189.90 123.00 426 190.93 +22.5Cirrus CRUS ... ... 14 71.97 34.78 755 38.15 -26.4Cisco CSCO 1.32f 3.0 22 46.37 30.36 17725 44.26 +15.6CitiTrends CTRN .32 1.0 25 32.49 17.43 114 31.30 +18.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 14 2.73 -28.2Citiz&Nthn CZNC 1.08 4.1 22 26.75 22.00 12 26.13 +8.9CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 5 13.54 +.3CitizFst CZFC .23e .9 18 26.65 20.15 3 26.00 +8.3CitizHold CIZN .96 4.3 16 26.00 21.18 2 22.25 -3.7sCitrixSy s CTXS ... ... 31 108.97 73.34 1170 109.22 +24.1sCtyHld CHCO 1.84f 2.4 22 77.03 58.80 61 78.15 +15.8sCivistaBcsh CIVB .28 1.1 19 25.42 18.82 25 25.50 +15.9Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 0 76.00 +2.8Clarus CLAR ... ... ... 8.00 5.20 87 7.30 -7.0CleanEngy CLNE ... ... ...dd 3.52 1.31 1969 2.95 +45.3ClearOne CLRO .28 4.5 ...dd 10.20 5.65 2 6.20 -30.7ClrAllCGr n CACG ... ... ... 30.58 24.95 10 30.31 +8.8ClrDvStr n YLDE ... ... ... 29.07 25.33 0 27.92 +.9Cleareld CLFD ... ... 24 15.30 10.45 59 10.80 -11.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 403 8.91 +27.3ClearSign CLIR ... ... ...dd 4.70 1.65 59 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 37 14.11 -25.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 5 2.71 -32.4ClovisOnc CLVS ... ... ...dd 99.45 41.72 549 47.36 -30.4CoDiagn n CODX ... ... ... 6.85 1.45 936 5.25 +98.9sCoBizFncl COBZ .40f 1.7 36 23.26 15.72 105 23.31 +16.6sCoStar CSGP ... ... 92 396.85 242.76 113 401.30 +35.1sCoastwayB CWAY ... ... 75 27.60 19.55 15 27.60 +30.2CocaBtl COKE 1.00 .8 32 249.54 125.08 43 126.97 -41.0CocrystP n COCP ... ... ... 6.45 1.61 136 2.22 -51.8CodaOct n CODA ... ... ... 6.56 3.28 5 3.72 -22.0Codexis CDXS ... ... ...dd 15.40 4.30 411 15.05 +80.2CdrsVlly CVLY .62b 2.1 18 33.46 22.82 25 29.91 +8.6CoffeeH JVA ... ... 32 4.82 3.65 13 4.21 -1.1CogentC CCOI 2.08f 4.0 ...cc 54.85 35.75 223 51.75 +14.2Cognex s CGNX .18 .4 36 72.99 39.90 1065 46.78 -23.5CognizTch CTSH .80 1.0 24 85.10 65.59 2752 78.14 +10.0sCohBar n CWBR ... ... ... 8.38 4.44 244 8.86 +78.3Coherent COHR ... ... 24 329.00 157.47 633 168.39 -40.3CoherusBio CHRS ... ... ...dd 23.24 8.05 733 15.65 +77.8Cohu COHU .24 .9 34 26.17 15.55 398 25.93 +18.1CollPlant n CLGN ... ... ... 8.99 4.70 9 6.06 -32.3CllctUnv CLCT .70 4.6 11 30.82 13.50 29 15.28 -46.6Collegium n COLL ... ... ...dd 29.90 9.01 584 25.01 +35.5Colliers CIGI .10 .1 25 78.60 46.60 26 74.40 +23.3ColonyBk CBAN .20 1.3 15 19.50 11.10 4 15.65 +7.2ColBnkg COLB 1.04f 2.3 23 48.06 35.67 169 44.38 +2.2ColumFn n CLBK ... ... ... 17.73 15.30 307 17.22 +11.7sColuSprtw COLM .88 1.0 31 90.97 54.54 208 91.31 +27.0Colmbus CMCO .20f .5 ...cc 44.55 24.14 117 42.60 +6.6tcomScore n SCOR ... ... ... 25.00 23.76 72 23.82 -2.7Comcast s CMCSA .76 2.4 15 44.00 30.43 33710 32.27 -19.1CommScpe COMM ... ... 30 41.60 26.29 1441 30.06 -20.5sCmcBMO CBSH .94f 1.4 21 66.26 49.43 425 67.10 +20.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 11 25.77 -2.2CmclVehcl CVGI ... ... 33 13.90 5.55 180 7.92 -25.9CommSys JCS .16 3.9 ...dd 4.87 3.18 11 4.14 +16.3CmtyBkTr ESXB ... ... 25 10.00 7.65 37 9.70 +19.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 36 36.85 -3.8CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 81 .01 +28.6sCmtyTrBc CTBI 1.32 2.5 19 52.05 40.33 43 52.35 +11.1CmtyWest CWBC .20f 1.7 17 12.97 9.95 2 11.50 +8.0CommVlt CVLT ... ... ... 71.45 48.35 269 70.55 +34.4Compugn CGEN ... ... ...dd 5.00 2.25 142 3.85 +54.0CmptrPr CPSI .40 1.2 52 36.15 27.60 68 32.65 +8.7CmpTask CTG .24 3.3 ... 9.62 4.90 47 7.38 +44.7CmstkH rs CHCI ... ... ... 6.58 1.20 183 3.34 +96.5sComtech CMTL .40 1.2 31 33.46 13.95 456 32.39 +46.4ConatusPh CNAT ... ... ...dd 7.95 3.22 361 4.52 -2.2ConcertPh CNCE ... ... ...dd 30.71 12.28 139 18.91 -26.9tConcrdInt g CXRX .30 155.4 1 1.80 .19 290 .19 -70.6Conformis n CFMS ... ... ...dd 5.73 1.15 372 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.45 5.00 3 6.15 +6.0sConmed CNMD .80 1.1 25 71.28 47.41 227 72.99 +43.2Conns CONN ... ... ...cc 37.80 16.00 866 25.65 -27.8ConnectOne CNOB .30 1.1 25 31.40 21.04 165 27.30 +6.0ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 65 65.83 +14.7ConsolCom CNSL 1.55 13.4 ... 22.17 10.31 547 11.61 -4.8ConsolWtr CWCO .34 2.7 37 15.35 11.20 40 12.65 +1.1ConstAlph n CNAC ... ... ... 9.98 9.55 829 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 9.82 -3.5ConstAl rt CNACR ... ... ... .95 .25 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 10.86 100 12.29 +1.6ConsuPtf CPSS ... ... 5 4.91 3.27 56 3.97 -4.3ContraFect CFRX ... ... ... 2.31 .80 59 1.93 +91.1ContraV rs CTRV ... ... ... 6.60 1.30 322 1.53 -46.9Control4 CTRL ... ... 41 35.99 18.32 288 24.95 -16.2ConvrgOn n CVON .02p ... ... 10.83 8.01 31 9.09 -8.9ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 57.33 30.30 1651 57.15 +32.3CorbusPhm CRBP ... ... ...dd 9.96 5.05 656 5.95 -16.2Corcept CORT ... ... 18 25.96 10.40 604 18.80 +4.1CoreMrk s CORE .40 2.0 25 38.20 17.10 292 20.40 -35.4Corium CORI ... ... ...dd 13.93 6.77 164 8.65 -10.0sCorOnDem CSOD ... ... ...dd 51.75 33.24 289 51.85 +46.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 42 51.70 -2.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 177 12.98 +25.3Costco COST 2.28f 1.2 28 201.77 150.00 2067 197.66 +6.2CountrP rs CPAH ... ... ...dd 7.30 1.75 5 2.65 -17.4CountyBcp ICBK .28 1.0 16 33.94 23.30 26 27.09 -9.0sCoupaSft n COUP ... ... ...dd 60.34 28.52 1584 60.73 +94.5Covenant CVTI ... ... 35 33.36 15.86 366 31.44 +9.4CowenInc s COWN ... ... 42 18.25 11.63 641 15.50 +13.6Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 117 24.92 -3.0CrackerB CBRL 5.00f 3.2 17 179.12 141.75 265 157.58 -.8CraftBrew BREW ... ... 33 20.40 16.40 69 19.65 +2.3Cray Inc CRAY ... ... 73 28.60 17.20 530 26.90 +11.2CreditAcc CACC ... ... 17 377.82 219.21 91 365.60 +13.0CSVixMd rs TVIZ ... ... ...q 18.18 7.93 5 8.45 -5.8tCSVixSh rs TVIX ... ... ...q 25.61 4.58 41221 4.24 -23.5CSVixST rs VIIX ... ... ...q 23.92 10.84 69 13.64 +15.8CSSilvCC SLVO .62e 8.0 ...q 8.73 7.28 21 7.71 -2.4CSGoldCvC GLDI .58e 6.6 ...q 9.60 8.55 5 8.84 -2.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 621 23.59 CSVS3xInG DGLD ... ... ...q 55.21 37.83 35 44.41 +1.8CS VS3xGld UGLD ... ... ...q 12.72 9.19 422 10.49 -5.8CSVSVixMT VIIZ ... ... ...q 8.45 5.70 1 6.24 +3.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 180 78.20 -11.8CrS Crd n USOI 3.02e 11.0 ... 33.00 21.21 2 27.46 +3.0CS VSSilv USLV ... ... ...q 14.96 9.03 4498 10.30 -11.3Cree Inc CREE ... ... ...dd 49.94 20.50 1126 49.28 +32.7Cresud CRESY .45e 2.6 ... 23.69 15.53 107 17.34 -21.5Criteo SA CRTO ... ... 21 53.79 21.00 1680 27.02 +3.8sCrocs CROX ... ... ...dd 18.64 6.68 1219 18.45 +46.0CronosGp n CRON ... ... ... 10.39 5.12 10089 7.93 +4.1CrssCtryHl CCRN ... ... 21 14.65 9.07 212 11.88 -6.9CrownCfts CRWS .32 5.8 11 8.05 5.40 60 5.55 -14.0CryoPrt wt CYRXW ... ... ... 6.77 1.23 5.17 -5.2CryoPort rs CYRX ... ... ...dd 13.60 3.52 549 13.14 +53.0Ctrip.com s CTRP ... ... 29 60.65 40.13 9908 48.02 +8.9CueBioph n CUE ... ... ... 17.99 10.30 172 13.60 +16.9CumbldPh CPIX ... ... ...dd 7.96 5.53 11 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 300 2.39 -31.7Cutera CUTR ... ... 47 56.05 22.65 338 47.35 +4.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.10 +4.9CybrOpt CYBE ... ... 99 25.69 11.35 75 18.80 +25.3sCyberArk CYBR ... ... 88 62.90 39.34 746 64.33 +55.4Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 1 6.24 -15.7Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 23 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 4.25 562 12.99 +41.2CypSemi CY .44 2.6 28 18.87 12.50 2909 16.98 +11.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 29 2.83 +13.0CyrusOne CONE 1.84 3.2 91 65.73 43.49 1328 58.30 -2.1CytRx rs CYTR ... ... ... 5.99 1.23 150 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 194 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 13.00 717 24.67 +16.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 34 2.54 -15.9sCytosorbnt CTSO ... ... ... 11.70 3.30 319 11.85 +82.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 51 21.80 -11.4DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 20 5.36 -13.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 80 44.85 +79.0DNB Fncl DNBF .28 .8 15 37.15 30.00 10 35.50 +5.3DSP Gp DSPG ... ... ...cc 13.95 10.80 34 13.30 +6.4DXP Ent DXPE ... ... 40 43.21 24.86 70 39.53 +33.7DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.90 +.3Daktronics DAKT .28 3.4 36 10.86 7.85 240 8.22 -10.0DareBio rs DARE ... ... ... 12.40 .74 217 1.19 -45.0DarioHlth DRIO ... ... ... 3.64 1.32 9 1.53 -4.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 16 10.57 +14.1Daseke n DSKE ... ... ... 14.52 8.16 521 9.04 -36.7Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 42 7.08 -41.2Datawatch DWCH ... ... ...dd 12.65 7.40 58 9.65 +1.6DaveBuster PLAY ... ... 16 73.48 37.85 964 45.72 -17.1DavidsT g n DTEA ... ... ...dd 6.45 3.20 4 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 20.95 7 24.33 +1.6DavSelEq n DUSA ... ... ... 25.32 20.62 5 24.47 +4.6DavSelW n DWLD ... ... ... 28.88 21.90 22 27.29 +4.0DawsonGeo DWSN .05p ... ...dd 8.11 3.52 52 7.55 +59.5sDeciphera n DCPH ... ... ... 41.63 15.15 415 41.52 +83.1DelFriscos DFRG ... ... ...dd 18.85 11.70 835 13.20 -13.4DelTaco TACO ... ... 11 15.99 10.00 398 13.03 +7.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 127 .88 -19.7DeltaTch h DELT ... ... ... 4.70 .91 90 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.72 569 19.81 +26.7Dennys DENN ... ... 29 17.75 10.87 226 15.81 +19.4Dentsply XRAY .35 .8 ...dd 68.98 41.64 2714 43.01 -34.7Depomed DEPO ... ... ...dd 11.27 4.31 458 6.42 -20.2Dermira DERM ... ... ...dd 31.59 6.98 547 9.27 -66.7DescSys DSGX ... ... 89 31.40 23.40 30 30.40 +7.0DestMatrn DEST .80 25.5 ...dd 4.98 1.02 96 3.14 +5.7Dest XL DXLG ... ... ...dd 2.75 1.45 224 1.90 -13.6Deswell DSWL .28 9.2 ...dd 3.64 1.93 5 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 93 1.56 -13.3sDexCom DXCM ... ... ...dd 94.44 42.62 884 94.19 +64.1DiamHill DHIL 7.00e ... 14 219.90 183.34 15 200.49 -3.0DiambkEn FANG .13p ... 22 138.14 82.77 1993 112.22 -11.1DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 300 1.53 -62.4DicernaPh DRNA ... ... ...dd 15.80 2.69 196 14.38 +59.2DifferBr rs DFBG ... ... ...dd 2.20 .70 13 .96 +1.1DiffusP hn DFFN ... ... ...dd 3.08 .42 377 .52 -55.6DigiIntl DGII ... ... 44 12.50 8.50 70 12.20 +27.7Digimarc DMRC ... ... ...dd 41.75 22.85 79 30.00 -17.0Digirad DRAD .22 12.9 ...dd 4.45 1.25 59 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 45 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 357 1.67 -6.7DimeCBc DCOM .56 2.7 20 22.65 17.75 178 20.45 -2.4sDiodes DIOD ... ... 39 36.63 23.51 430 37.32 +30.2DiscIncA DISCA ... ... 11 27.92 15.99 6774 22.36 -.1DiscIncB DISCB ... ... 14 48.85 19.25 1 27.45 +10.7DiscIncC DISCK ... ... 11 27.15 14.99 2542 21.17 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 41

DishNetw h DISH ... ... 15 66.50 28.80 4405 31.12 -34.8Diversicre DVCR .22 3.2 18 12.25 6.45 13 6.95 -30.6DivrsRest SAUC ... ... 2 3.50 1.12 25 1.21 -24.4DixieGrp DXYN ... ... ...dd 5.21 2.35 7 2.40 -37.7DocuSign n DOCU ... ... ... 58.28 37.00 985 57.36 +44.4DgssInt A n DOGZ ... ... ... 6.40 3.55 3 4.60 -22.0DollarTree DLTR ... ... 12 116.65 65.63 4617 81.59 -24.0DolphnEnt n DLPN ... ... ... 5.77 2.47 6 3.10 -13.9DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 13 14.21 -17.9DonegalB DGICB .50f 3.7 26 15.91 12.85 0 13.50 -11.3DorchMin DMLP 1.41e 7.5 18 20.93 13.90 89 18.75 +23.4Dorman DORM ... ... 22 85.40 56.36 120 67.41 +10.3DovaPh n DOVA ... ... ... 37.00 16.98 709 29.09 +1.0DragVic n LYL ... ... ... 14.99 3.09 2 3.75 -13.9DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 43 1.60 -60.8Dropbox n DBX ... ... ... 34.83 27.75 3474 31.23 +9.7DryShips s DRYS .14e ... 1 80.15 .98 769 4.09 +15.9DuluthH n DLTH ... ... 26 21.77 15.13 345 18.00 +.8Dunkin DNKN 1.39 2.1 28 68.45 50.89 1075 66.15 +2.6DurectCp DRRX ... ... ...dd 2.55 .75 665 2.06 +123.4Dynasil DYSL ... ... 9 2.06 1.09 81 1.43 +21.2Dynatronic DYNT ... ... ...dd 3.75 2.10 4 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 6.60 1403 15.80 -15.5E -:sE-Trade ETFC ... ... 26 66.07 34.59 3043 65.99 +33.1eBay s EBAY ... ... 27 46.99 33.89 6947 39.95 +5.9eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 56 26.40 -2.0EDAP TMS EDAP ... ... ... 3.85 2.07 24 2.26 -21.3eHealth EHTH ... ... ...dd 28.59 13.61 93 22.69 +30.6EMC Inc s EMCI .88 3.3 19 32.19 24.51 20 26.86 -6.4tENDRA n NDRA ... ... ... 5.88 1.70 288 1.71 -64.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0sENGlobal ENG ... ... 5 1.46 .73 433 1.39 +59.8ESSA Bcp ESSA .36 2.3 24 16.80 14.16 13 15.86 +1.2EtfLonCanc CNCR ... ... ... 32.32 21.09 17 27.34 +15.0EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.20 +.4EtfValidea VALX ... ... ...q 30.40 26.27 0 30.33 +4.6IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.02 -.8EVO Pay n EVOP ... ... ... 22.61 19.00 343 20.97 +10.3EXFO g EXFO ... ... ...dd 5.40 3.30 13 3.45 -20.7eXp Wrld n EXPI ... ... ...dd 19.00 15.01 45 15.75 +2.3EagleBncp EGBN ... ... 19 69.80 46.20 72 63.85 +10.3EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.50 -6.9EagleBkS rs EGLE ... ... ...dd 5.96 4.18 353 5.74 +28.1EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.76 -2.5EaglePhm EGRX ... ... 34 84.20 45.05 134 68.99 +29.1sEstWstBcp EWBC .80 1.1 21 72.72 52.86 649 73.02 +20.0sEastrAcq n EACQ ... ... ...cc 10.30 9.25 0 10.35 +2.5EastrAc 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 7 30.55 +16.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 36 7.14 +77.2EV 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 25 87.50 52.80 154 76.85 -3.0Echelon rs ELON ... ... ...dd 6.98 4.07 4 4.24 -23.5EchoGLog ECHO ... ... 67 32.95 13.00 278 28.10 +.4EchoStar SATS ... ... 14 62.50 46.84 344 48.13 -19.6Eco-StimE ESES ... ... ...dd 1.74 .76 10 .81 -35.7EcologyEn EEI .40 2.9 ...dd 14.45 10.25 6 13.65 +30.0EdgeTher n EDGE ... ... ...dd 17.77 .84 3552 1.00 -89.3Edgewater EDGW ... ... ...dd 7.30 4.25 54 5.66 -9.3EditasM n EDIT ... ... ...dd 45.02 13.20 798 38.23 +24.4EducDevel EDUC .40f 2.0 33 27.93 9.25 54 19.70 +4.0eGain EGAN ... ... ...dd 14.13 1.50 310 13.50 +157.1EgaletCp EGLT ... ... ...dd 3.47 .42 204 .43 -56.7EigerBio rs EIGR ... ... ...dd 18.00 6.10 182 15.00 +7.58Point3E n CAFD 1.12 9.1 13 15.92 11.69 40 12.31 -19.1EksoBio n EKSO ... ... ...dd 4.77 1.02 1306 1.82 -14.6ElPolLoc h LOCO ... ... 70 14.85 9.05 462 11.35 +14.6ElbitIm rs EMITF ... ... ... 3.28 1.90 9 2.11 -25.7ElbitSys ESLT 1.76 1.4 20 153.13 111.01 74 124.95 -6.3EldorRsts ERI ... ... 59 45.95 18.80 340 45.35 +36.8ElectSci ESIO ... ... 9 27.72 7.50 459 19.97 -6.8ElectroSen ELSE ... ... 33 5.24 2.96 1 3.94 -2.7sElectArts EA ... ... 30 137.48 99.63 2767 136.94 +30.3EFII lf EFII ... ... ... 50.98 25.28 276 34.72 +17.6ElectrAc n ELEC ... ... ... 11.46 10.01 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.80 +1.9ElmiraSB ESBK .92b 4.5 17 21.10 18.90 25 20.45 sEloxxPh n ELOX ... ... ... 16.32 11.11 197 16.47 +44.5EltekLtd rs ELTK ... ... ... 8.95 2.65 22 4.10 +.5EmclaireF EMCF 1.12 3.4 17 35.77 26.50 1 33.41 +10.1Emcore EMKR 1.50e ... ...cc 12.20 4.40 142 5.30 -17.8EmmisC rs EMMS ... ... 1 5.84 2.44 4 5.41 +53.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 20.90 -22.6sEnantaPh ENTA ... ... 61 108.00 29.50 399 107.35 +82.9EncoreCap ECPG ... ... 11 52.00 36.60 294 39.00 -7.4EncorW WIRE .08 .2 16 58.70 37.30 52 50.30 +3.4Endo Intl ENDP ... ... ...dd 14.15 5.27 17711 7.75 Endocyte ECYT ... ... ...dd 14.86 1.17 1080 12.61 +194.6Endologix ELGX ... ... ...dd 6.50 3.75 591 6.04 +12.9EndurIntl EIGI ... ... ...dd 9.50 6.95 470 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 676 16.79 -13.7EngyFocus EFOI ... ... ...dd 3.46 1.51 14 2.41 -1.6EnrgyRec ERII ... ... ...cc 11.30 6.13 300 8.65 -1.1EnrgXXi hn EGC ... ... ...dd 25.69 3.41 289 7.37 +28.4Enphase ENPH ... ... ...dd 6.37 .75 2857 5.30 +119.9sEnsignGp s ENSG .18 .5 31 38.10 18.60 251 38.21 +72.1EnstarGp ESGR ... ... 19 237.30 180.50 37 215.10 +7.1EntegraFn ENFC ... ... 24 30.70 22.00 7 28.80 -1.5Entegris ENTG .28 .7 33 38.25 21.78 724 37.75 +24.0EntBcpMA EBTC .58 1.4 23 44.14 29.10 24 41.54 +22.0sEntFinSv EFSC .44 .8 20 56.35 36.65 70 56.50 +25.1Epizyme EPZM ... ... ...dd 21.40 9.30 288 16.45 +31.1ePlus s PLUS ... ... 24 97.75 67.65 70 95.00 +26.3Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 418 395.51 -12.7EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7sEqtyBcsh n EQBK ... ... 26 40.99 29.66 95 40.65 +14.8Ericsson ERIC .13e 1.8 ... 8.05 5.52 2962 7.37 +10.3ErieInd ERIE 3.36 3.0 28 129.73 106.63 33 113.49 -6.9ErytechP n ERYP ... ... ... 30.56 17.50 18.30 -16.9Escalade ESCA .50 3.5 15 14.60 11.65 13 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 32.60 585 38.43 -41.6EsqFnHld n ESQ ... ... ... 26.73 14.51 16 25.22 +27.8EssaPh gs EPIX ... ... ... 40.20 2.00 2 3.54 -19.2Essendant ESND .56 4.0 ...dd 18.30 7.20 262 14.10 +52.1EstreAm n ESTR ... ... ... 13.38 8.39 18 9.50 +10.0EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 49 33.00 13.12 2329 33.48 +63.7EuroTech CLWT ... ... ... 8.45 2.00 479 5.45 +64.7Euronet EEFT ... ... 20 101.07 70.67 515 87.25 +3.5Euroseas rs ESEA ... ... ... 2.73 1.21 125 1.54 -9.6EveloBio n EVLO ... ... ... 16.75 15.50 70 15.95 -1.8Ever-Glory EVK ... ... 8 4.50 1.96 0 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 47.04 21.56 222 46.89 +57.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 41 7.99 +6.5EvineLive EVLV ... ... ... 1.62 .76 807 1.28 -8.6EvofemBio EVFM ... ... ...dd 12.56 .30 28 3.55 +82.1Evogene EVGN ... ... ...dd 5.75 2.66 11 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 115 2.75 +21.7sEvolus n EOLS ... ... ...dd 35.00 6.75 981 38.49 +234.7EvolvgSys EVOL .44 13.3 9 5.85 3.16 6 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 135 6.95 -17.3sExactSci h EXAS ... ... ...dd 63.60 31.04 3283 65.36 +24.4ExelaTch n XELA ... ... ...dd 10.00 4.15 168 4.95 -3.9Exelixis EXEL ... ... 25 32.50 18.25 3427 19.90 -34.5ExlSvcHld EXLS ... ... 43 64.34 51.89 230 59.42 -1.5Expedia EXPE 1.20 1.0 56 161.00 98.52 2720 122.41 +2.2sExpdIntl EXPD .90f 1.2 26 76.29 54.06 1696 76.80 +18.7sExponent s EXPO 1.04 1.0 63 103.10 56.95 131 104.60 +47.1ExpScripts ESRX ... ... 10 85.07 55.80 2851 76.53 +2.5ExtrOilGs n XOG ... ... ... 17.42 10.28 2196 16.49 +15.2ExtrmNet EXTR ... ... ...dd 15.55 8.10 3095 8.58 -31.5EyePtPh EYPT ... ... ...dd 2.88 .93 310 2.37 +119.4EyegatePh EYEG ... ... ... 1.97 .29 267 .55 -49.1Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 8.13 -18.0Ezcorp EZPW ... ... 17 15.10 7.55 276 13.10 +7.4F -:sF5 Netwks FFIV ... ... 24 178.02 114.63 658 178.82 +36.3FAT Br n FAT .12p ... ... 13.99 5.54 12 6.76 -24.2FC GlbRlty FCRE ... ... ... 1.68 .65 33 .70 -23.1FFBW n FFBW ... ... ... 12.50 10.30 6 11.00 -.2FLIR Sys FLIR .64 1.2 33 55.72 33.95 717 55.33 +18.7sFNB Bnc s FNBG .52 1.3 ... 39.04 25.52 29 39.21 +7.5FNCB Bc n FNCB .04p ... ... 10.00 8.65 2 9.00 -2.7FRP Hldgs FRPH ... ... 20 59.95 41.90 18 59.05 +33.4FS Bncp FSBW .56f .9 13 60.00 42.77 17 59.71 +9.4FSB Bcp n FSBC ... ... ... 18.23 14.60 4 17.27 +1.6FTD Cos FTD ... ... ...dd 20.65 3.46 249 5.90 -17.9Facebook FB ... ... 36 195.32 144.56 22500 191.34 +8.4FDaves DAVE ... ... ...dd 9.65 3.38 29 7.00 +6.9Fanhua FANH .65e 2.1 53 33.81 8.21 165 31.11 +43.9FarmerBrs FARM ... ... ...dd 35.05 23.60 61 30.60 -4.8FarmMer s FMAO .52 1.2 24 46.00 24.44 8 43.50 +6.6sFarmCB FFKT .50 .9 23 54.35 32.60 29 54.65 +41.9sFarmersNB FMNB .28 1.7 19 16.20 12.80 64 16.35 +10.8FaroTech FARO ... ... ...dd 65.35 32.25 74 56.95 +21.2Fastenal FAST 1.48 2.8 25 58.74 39.79 5272 52.09 -4.8FateThera FATE ... ... ...dd 14.45 2.52 1281 11.64 +90.5Fauquier FBSS .48 2.3 41 22.25 17.24 20 20.76 -5.2FedlStAc 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 10.33 +.8FedNatHld FNHC .32 1.4 20 24.37 9.78 122 23.00 +38.8FenncPhr n FENC ... ... ... 14.99 7.55 92 11.18 +11.6Ferrogl n GSM .16 1.6 ... 17.61 10.00 1269 10.30 -36.4Fibrocll rs FCSC ... ... ... 23.18 2.21 211 2.35 -26.6FibroGen FGEN ... ... ...dd 63.00 27.55 301 56.60 +19.4sFidD&D n FDBC .96 1.6 ... 57.00 33.09 5 58.75 +42.3sFidNasdIdx ONEQ 2.29e .8 ...q 300.33 239.20 51 302.15 +11.4sFidelSo LION .48 1.9 17 25.37 20.28 103 25.41 +16.6FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 184 14.51 -4.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.94 +3.7FiestaRst FRGI ... ... ...dd 27.90 15.50 503 25.95 +36.6FifthThird FITB .64 2.0 10 34.67 23.23 6731 31.65 +4.3FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 65 27.52 -3.4s51job JOBS ... ... ...dd 113.37 42.57 273 110.75 +82.0FinTcII n FNTE ... ... ... 11.76 9.70 298 9.98 +.6FinTcII 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 1041 44.83 +47.9FnclInst FISI .96 2.9 17 34.10 25.65 34 33.65 +8.2Finisar FNSR ... ... 14 28.99 14.25 1643 17.37 -14.6FinLine FINL .46 3.4 30 15.28 6.90 914 13.55 -6.7FinjanH FNJN ... ... 3 4.06 1.66 151 2.96 +37.0FireEye FEYE ... ... ...dd 19.36 13.40 4062 17.44 +22.8FstBcpME FNLC .96 3.2 17 32.33 25.00 13 29.59 +8.7sFtBcpNC FBNC .40f .9 25 42.39 27.85 128 42.57 +20.6FstBcMiss FBMS .20f .6 22 35.40 26.05 31 35.25 +3.1FstBkNJ FRBA .12 .9 30 14.95 11.15 34 13.65 -1.4sFstBusey rs BUSE .80f 2.4 22 32.88 27.33 121 33.06 +10.4FBusnFn s FBIZ .56 2.1 19 26.95 20.57 10 26.40 +19.3FrstCap FCAP .92 2.5 18 43.02 29.81 2 36.80 +.2FtChoBc n FCBP ... ... ... 29.64 27.17 13 28.90 +4.1FCtzBA FCNCA 1.40 .3 22 463.44 323.74 56 447.28 +11.0sFCmtyBsh FCBC .72a 2.0 23 35.48 24.02 31 35.46 +23.4FCmtyCp FCCO .40 1.7 24 24.87 18.90 23 24.00 +6.2FtConnBcp FBNK .68f 2.5 20 28.50 23.25 21 26.70 +2.11stCnstBn FCCY .24 1.1 17 22.53 16.15 10 21.45 +17.2sFstDeFn FDEF 1.20 1.9 17 64.36 47.01 27 64.23 +23.6sFFnclOH FFBC .76 2.3 21 32.85 22.80 279 33.10 +25.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.5 29 54.10 37.31 323 55.20 +22.5FstFnIN THFF 1.02 2.3 19 52.35 39.55 30 44.85 -1.1sFstFnNwst FFNW .32f 1.6 23 20.29 13.13 31 20.49 +32.1sFstFound s FFWM ... ... 24 20.17 15.30 181 20.19 +8.9 FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 4 27.75 +11.0FsHawaii n FHB .96 3.1 ... 32.36 26.30 843 30.76 +5.4FIntntBcp INBK .24 .7 15 42.40 25.70 23 35.40 -7.2FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.50 -3.8sFstIntBc A FIBK 1.12 2.5 20 44.41 33.33 221 44.50 +11.1sFstMerch FRME .88f 1.8 21 47.26 37.09 109 47.84 +13.7FstMidIll FMBH .68a 1.7 18 42.03 30.01 26 40.34 +4.7sFMidBc FMBI .44 1.6 21 26.92 20.50 442 27.25 +13.5FstNwBc n FNWB ... ... 46 18.35 15.04 23 16.48 +1.1FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.08 +21.2FstSolar FSLR ... ... 34 81.72 35.33 12018 55.53 -17.8s1stSource SRCE .96f 1.7 21 54.93 44.33 38 55.67 +12.6FTNDXTc QTEC .58e .7 ...q 83.42 61.64 132 81.58 +13.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.33 FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.26 +1.2FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 2 35.78 +.2FT Europe FEP .65e 1.6 ...q 42.49 34.45 231 40.92 +4.8FT LatAm FLN 2.01e 10.9 ...q 23.27 18.52 15 18.52 -9.3tFT Brazil FBZ 1.62e 12.3 ...q 18.24 13.27 2 13.15 -15.3FT China FCA .68e 2.0 ...q 34.79 22.88 1 33.45 +12.6FT Japan FJP .77e 1.3 ...q 63.38 51.72 7 58.66 -2.1FT SKorea FKO .59e 2.1 ...q 32.08 26.10 1 28.47 -3.6FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 230 64.20 +2.9FT EmMkt FEM .64e 2.2 ...q 31.32 22.90 94 28.61 +2.5FT Germny FGM 1.04e 2.0 ...q 55.51 42.81 5 51.11 -.2FT Canada FCAN .29e 1.1 ...q 27.35 22.34 135 27.10 +2.2FT UK FKU 1.57e 3.7 ...q 43.18 35.33 4 43.00 +7.9FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 52.86 +.2FT HKong FHK 2.82e 6.5 ...q 46.25 36.40 1 43.34 +2.1FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 36.24 233 42.05 -3.0FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 44.32 -.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 17 45.01 +2.5FstT BICK BICK .34e 1.2 ...q 33.60 25.37 6 29.40 -2.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 21.95 -.4FtTrMun n MCEF ... ... ... 19.39 17.65 7 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 35 49.19 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 43.00 1 51.78 +1.5FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 159 18.42 -3.1FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 45 37.40 +6.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 145 51.22 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.48 6 18.16 -2.5FT BuyInc FTHI .96 4.2 ...q 24.00 21.44 4 22.84 -2.0FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 1 49.13 -3.9FT HdgBuy FTLB .66 2.9 ...q 23.65 21.17 1 22.58 -2.1FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 496 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 123 31.03 +3.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 25 30.61 +6.8FT DWF5 FV .18e .6 ...q 31.03 24.61 307 30.85 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 291 27.18 -.8sFT AI Rob n ROBT .07p ... ... 30.56 28.50 22 30.74 +6.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.68 -.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.63 +5.2FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.22 +2.4FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.15 +1.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.11 -.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.76 -2.9FTNsSem ef FTXL .14e .4 ... 36.21 24.11 19 35.13 +16.0FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 21.61 +.8FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.67 +1.3FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 70 24.76 +17.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 0 19.30 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 207 30.57 +4.1FTDorW n FVC .17e .6 ... 28.96 22.93 40 28.74 +11.9FT DWInt IFV .32e 1.4 ...q 24.24 19.36 93 22.42 +.8FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 9 38.97 -7.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 50.21 -.5FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 2 60.54 -.1FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 18 65.16 +1.7FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 7 73.25 +4.0FT RivEur RFEU .95e 1.4 ... 70.58 60.56 17 66.39 +1.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.32 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 132 52.69 +3.3FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.08 +3.0FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 11 20.20 -.5sFTrTUSAlp TUSA .24e .7 ...q 34.93 29.30 2 34.95 +5.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.25 +1.7sFTCloudC SKYY .13e .2 ...q 54.04 38.44 302 54.30 +18.4FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 2 41.03 -2.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 2 27.87 -1.0FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 2 13.01 +5.1FT Cybersc CIBR .03e .1 ...q 27.37 20.59 220 27.27 +17.9FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 2 37.23 +5.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 138 47.99 -.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 58 47.58 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 18.97 129 21.39 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 35 52.60 -1.7FTNDXEq QQEW .27e .4 ...q 63.55 52.67 49 61.85 +6.7sFT NsdABA QABA .75e 1.3 ...q 57.53 45.86 73 58.27 +11.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 8 51.85 -.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 7 11.35 -11.3FstUtdCp FUNC .36f 1.8 19 22.90 14.45 4 20.40 +17.2First LI s FLIC .60 2.3 10 33.50 23.30 80 25.65 -10.0sFsthdTech SVVC ... ... ...q 12.79 7.29 78 13.15 +46.8FstSvc n FSV .54 .8 38 74.49 61.50 12 71.79 +2.7sFiserv s FISV ... ... 36 74.85 59.85 2544 76.06 +16.0sFiveBelow FIVE ... ... ...cc 79.89 44.30 3974 81.28 +22.6FivePrime FPRX ... ... ...dd 48.87 15.66 355 17.66 -19.4FiveStar FVE ... ... ...dd 1.90 1.05 137 1.45 -3.3sFive9 FIVN ... ... ...dd 38.22 19.53 1042 38.17 +53.4Flex Ltd FLEX ... ... 15 19.71 12.93 4414 14.23 -20.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 33 4.06 +16.3FlxGlbImp ESGG ... ... ... 101.95 85.30 2 97.53 +2.7FlxUS Imp ESG ... ... ... 70.00 56.50 0 65.26 +2.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.29 -1.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 18 34.93 +4.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 3 49.79 -9.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.10 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 2 2.96 -22.1FlexionTh FLXN ... ... ... 32.25 16.51 209 27.15 +8.4Flexstl FLXS .88 2.3 ... 57.79 34.74 28 38.59 -17.5Fluent Inc FLNT ... ... ... 6.95 2.05 201 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 158 5.56 -5.6FlushFn FFIC .80 2.9 20 31.45 24.59 43 27.48 -.1Foamix FOMX ... ... ... 7.45 4.15 74 5.20 -13.5Fonar FONR ... ... 11 33.90 21.10 20 27.60 +13.3ForeScTc n FSCT ... ... ...dd 37.81 21.56 856 32.07 +.6ForshtAut n FRSX ... ... ... 11.70 2.44 36 2.85 -29.3FormFac FORM ... ... 38 18.65 11.10 380 14.40 -8.0FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1ForrestR FORR .80 1.8 57 47.75 36.95 61 44.75 +1.2Forterra n FRTA ... ... 52 12.30 3.02 301 8.81 -20.6sFortinet FTNT ... ... ...cc 63.27 35.44 1381 63.29 +44.9FortressBio FBIO ... ... ...dd 5.54 3.02 52 3.44 -13.8FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 2 22.01 -3.3ForwrdA FWRD .60 1.0 27 64.80 49.88 139 60.14 +4.7Forward h FORD ... ... 26 4.45 1.02 54 1.53 +24.4ForwdPh FWP 23.12e ... ... 9.70 1.63 23 2.85 -22.6sFossil Grp FOSL ... ... ...dd 27.41 5.50 2323 27.81 +257.9Foster FSTR .16 .7 ...dd 30.30 17.00 31 24.60 -9.4sFndtnMed FMI ... ... ...dd 108.65 31.70 503 103.40 +51.6FoxFactory FOXF ... ... 31 46.80 31.55 141 42.40 +9.1Francesca FRAN ... ... 32 12.69 4.51 1290 6.30 -13.8sFrankElec FELE .48f 1.0 29 48.00 37.60 103 48.35 +5.3FredsInc FRED .24 13.4 ...dd 13.71 1.30 1905 1.79 -55.8FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 50 17.43 +2.0FreqElec FEIM ... ... ...dd 10.59 7.53 3 8.16 -12.8sFreshpet FRPT ... ... ...dd 23.35 14.10 253 23.65 +24.8Fronteo FTEO ... ... ... 22.41 10.68 1 20.10 +60.7FrontC pf FTRPR 11.13 89.2 ... 20.48 7.68 349 12.47 +43.2Frontr rs FTR 2.40 32.8 ... 21.00 6.08 3805 7.32 +8.3FuelTech FTEK ... ... ...dd 1.83 .71 24 1.11 -.9FuelCell rs FCEL ... ... ...dd 2.49 .95 632 1.92 +12.9FulgentG n FLGT ... ... ... 7.90 2.73 11 3.70 -15.5FulingGbl n FORK ... ... ... 6.00 3.00 3 3.70 -6.3FullHseR FLL ... ... ...dd 4.10 2.10 45 3.40 -12.6FultonFncl FULT .48f 2.7 18 19.90 16.45 940 17.85 -.3sFunko n FNKO ... ... 57 10.74 5.81 167 10.78 +62.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 35 2.09 -49.9FuweiF rs FFHL ... ... ...dd 4.93 2.39 3 3.35 +13.9G -:GWilliFood WILC ... ... 22 7.66 5.11 6 6.99 -2.8G1Thera n GTHX ... ... ... 52.76 12.04 367 38.57 +94.4GCI Lb A n GLIBA ... ... ... 55.47 41.33 569 42.73 -21.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 23.75 +4.4GDS Hld n GDS .46p ... ... 42.33 6.90 885 40.66 +80.5GSE Sy GVP ... ... 14 3.65 2.35 14 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 28 7.65 -3.9GSV Cap GSVC ... ... 5 9.39 3.83 130 6.70 +22.9GTY Tch n GTYH ... ... ...cc 10.45 9.75 1000 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 3 10.36 +.4GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 19.26 1571 48.60 +31.7GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 20.06 +57.8GW Pharm GWPH ... ... ...dd 164.76 92.65 394 160.89 +21.9GWG Hldgs GWGH ... ... ...dd 10.95 7.28 3 8.03 -3.5GabMedM 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 20.15 10.35 60 19.80 +59.7Galapag n GLPG ... ... ... 121.09 72.90 55 105.34 +12.4GalectinTh GALT ... ... ... 6.74 1.28 214 5.05 +51.2GalmedPh GLMD ... ... 8 12.22 3.61 184 7.51 -17.9Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 814 35.36 -4.4GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.53 -24.1Garmin GRMN 2.04 3.3 20 65.96 49.80 662 61.89 +3.9sGarrisnCap GARS 1.12 12.5 9 8.93 7.77 148 8.93 +10.1Gemphire n GEMP ... ... ... 21.59 4.75 118 7.16 -9.9Gencor s GENC ... ... 39 18.45 14.85 34 15.35 -7.3GenFin GFN ... ... ...dd 11.30 4.50 32 11.05 +62.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 92.75 1 103.20 +2.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 5 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 40 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 28 2.72 GenMark GNMK ... ... ...dd 13.50 3.63 153 7.31 +75.3GenoceaB GNCA ... ... ...dd 6.78 .79 451 .95 -17.9sGenomic GHDX ... ... ...cc 49.22 26.54 574 49.45 +44.6Genprex n GNPX ... ... ... 19.45 3.84 58 10.66 +126.8Gentex GNTX .44f 1.8 16 24.60 16.59 2450 24.32 +16.1Gentherm THRM ... ... 42 40.80 29.50 114 37.60 +18.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 104 12.01 -7.4GerABcp s GABC .60 1.6 21 39.02 30.62 85 37.13 +5.1GeronCp GERN ... ... ...dd 6.68 1.74 2804 3.90 +116.7tGevo rs GEVO ... ... ... 19.20 3.86 2140 3.53 -70.1Gibraltar ROCK ... ... 19 40.60 25.61 218 40.00 +21.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 55 3.24 +6.6GilatSatell GILT ... ... ...dd 9.22 4.12 20 8.57 +10.8GileadSci GILD 2.28 3.2 8 89.54 63.76 12366 71.97 +.5GlacierBc GBCI .92f 2.2 23 41.24 31.38 475 41.05 +4.2GladstnCap GLAD .84 9.2 9 9.95 7.80 40 9.13 -.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.32 -2.1GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 80 18.74 -11.0GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.62 +.8Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 1 26.85 +3.0GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 24.98 -3.6GladstInv GAIN .80a 7.0 16 11.60 9.00 140 11.43 +2.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.31 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.32 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.36 -1.0GladstLnd LAND .53 4.1 88 14.29 11.10 42 12.86 -4.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.55 -1.2GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 685 49.70 +26.3GblEagEnt ENT ... ... ...dd 3.84 .87 826 2.59 +13.1GlbIndem GBLI ... ... 27 49.91 32.22 17 40.16 -4.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.53 -1.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 6 25.66 -.9GlSlfStor n SELF .26 6.3 ... 5.19 3.92 5 4.10 -11.1GlWatRs n GWRS .28 3.1 ... 10.00 8.40 7 9.09 -2.7GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 49 15.03 -3.3GblXSocM SOCL ... ... ...q 39.03 27.39 56 36.59 +11.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 7 31.85 +3.1sGbX Auto n DRIV ... ... ... 15.60 14.56 12 15.71 +2.8GblX SupDv EFAS ... ... ... 19.06 17.18 1 17.60 -2.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.76 -6.5GblX Rob n BOTZ ... ... ... 27.42 18.41 762 23.55 -.6 GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.20 +4.0sGblXMilTh MILN ... ... ... 22.15 17.31 10 22.23 +15.4GbX Longv LNGR ... ... ... 21.38 18.04 4 20.68 +6.3GlX Intrn n SNSR ... ... ... 21.41 17.66 29 20.81 +4.8sGbX HlthW BFIT ... ... ... 18.98 15.68 3 19.11 +14.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 5 14.82 -3.1sGlX Fintc n FINX ... ... ... 26.39 17.90 129 26.74 +21.8GlXCatholc CATH ... ... ... 35.58 29.65 3 34.16 +3.8GlobusM rs GLBS ... ... ... 2.26 .71 450 .84 -26.8GluMobile GLUU ... ... ...dd 6.06 2.42 3553 5.60 +53.8GlycoMim GLYC ... ... ...dd 26.05 10.06 332 18.60 +10.8Gogo GOGO ... ... ...dd 14.76 4.55 1366 4.99 -55.8GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1474 27.14 -9.0GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 338 15.71 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 46 25.11 -3.5GoldBull n DNJR ... ... ... 8.50 4.40 26 6.31 +33.1GoldenEnt GDEN ... ... 31 34.75 16.63 196 31.46 -3.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 217 8.77 +7.6GolubCap GBDC 1.28a 6.9 13 20.08 17.35 239 18.50 +1.6GoodTimes GTIM ... ... ...dd 3.75 2.25 10 3.60 +35.8Goodyear GT .56 2.2 8 36.52 24.12 2522 25.02 -22.6sGoosehIn n GSHD ... ... ... 17.70 10.78 147 17.11 +8.6GoPro GPRO ... ... ...dd 11.89 4.42 2876 5.88 -22.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.14 +1.4GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 12.1 23 22.99 11.87 845 14.22 -23.3GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 16 25.60 -.9sGrCanyEd LOPE ... ... 25 113.48 71.01 201 114.45 +27.8Gravity rs GRVY ... ... 35 108.97 13.18 22 79.71 -15.7GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 3 9.39 -4.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 4 24.75 +1.1GrElm hn GEC ... ... ... 4.40 3.20 9 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 105 5.35 -.9sGrtSoBc GSBC 1.12f 1.9 17 59.45 47.50 25 59.55 +15.3GreenBncp GNBC .10p ... 18 24.40 18.55 309 23.15 +14.0GreenBrick GRBK ... ... 16 12.20 8.90 31 11.95 +5.8GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 633 20.65 +22.6GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 60 17.50 -6.4Greensky n GSKY ... ... ... 27.02 22.05 554 24.51 +4.9GrCB NY s GCBC .39 1.3 22 38.00 22.16 2 29.50 -9.5Greenlight GLRE ... ... ...dd 23.15 14.10 402 15.65 -22.1GrdsmHld n GSUM ... ... ... 13.99 3.68 116 6.70 -26.8Griffin GRIF .40f 1.0 33 42.69 28.29 5 41.57 +13.3GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 159 22.75 -.7Groupon GRPN ... ... ... 5.99 2.90 10017 4.60 -9.8GpAeroCN OMAB 1.71e 4.5 17 52.51 37.45 74 38.18 -8.0GrpoFin GGAL .36e .8 ... 73.45 36.09 638 47.42 -28.0sGuarntyBc GBNK .66 1.9 25 34.90 24.70 371 35.05 +26.8GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.95 +7.5sGuarFBc GFED .48 2.0 21 23.98 15.89 3 23.75 +6.4GulfIsland GIFI .04 .4 ...dd 13.95 6.90 93 10.10 -24.8GulfRes GURE ... ... 3 2.05 1.31 108 1.44 -2.0GulfportE GPOR ... ... 5 15.09 8.11 3934 10.14 -20.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.25 +.8H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 180 37.68 -7.3HD Supply HDS ... ... 12 43.98 28.97 4452 42.93 +7.2HMN Fn HMNF ... ... 17 19.70 16.61 16 19.20 +.5sHMS Hldgs HMSY ... ... 43 22.42 11.01 252 22.36 +31.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 328 3.92 +93.1HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.70 -3.4HabitRest HABT ... ... 58 18.75 8.10 362 9.80 +2.6HackettGp HCKT .34f 2.1 20 19.24 13.24 63 16.56 +5.4Hailiang n HLG ... ... ... 88.92 7.70 68 81.69 +80.7HainCels lf HAIN ... ... ... 45.61 25.41 1303 27.14 -36.0HalladorE HNRG .16 2.1 8 8.40 4.79 105 7.48 +22.8HallmkFn HALL ... ... ...dd 11.83 8.62 16 10.19 -2.3Halozyme HALO ... ... 42 21.48 11.41 624 18.89 -6.8HamiltnBc HBK ... ... ...dd 15.99 14.00 4 15.05 -2.3sHamilLa n HLNE .70 1.4 ... 49.65 20.03 138 48.76 +37.8HancJaf n HJLI ... ... ... 5.64 4.25 46 4.41 -15.8HancWhit HWC .96 1.8 19 56.40 41.05 348 53.00 +7.1HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 12 25.39 -2.6HanmiFin HAFC .96 3.1 17 33.10 25.45 186 30.85 +1.6Hanwha rs HQCL ... ... 17 9.50 6.30 14 6.86 -2.3HarbrOne n HONE ... ... 61 22.29 15.92 72 18.90 -1.4Harmonic HLIT ... ... ...dd 5.60 2.80 442 4.25 +1.2HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 92 6.15 2.35 72 4.60 +39.4HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 28 10.45 -4.7HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 3 25.28 -.7Hasbro HAS 2.52f 2.8 53 116.20 79.00 941 88.43 -2.7HawHold HA .48 1.3 6 59.45 32.40 543 37.75 -5.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 20 26.52 -14.1Hawkins HWKN .88 2.6 17 50.65 30.55 34 34.20 -2.8HawthornB HWBK .40f 1.8 17 23.00 18.07 1 21.95 +5.8HaymkAc n HYAC ... ... ... 9.85 9.50 103 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.15 9.88 102 10.10 +2.0HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 83 43.49 +35.7HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1788 39.02 -26.0HlthInsInn HIIQ ... ... 26 37.38 12.65 410 34.65 +38.9sHealthEqty HQY ... ... 97 79.93 40.21 707 80.41 +72.3HlthStrm HSTM 1.00e ... 74 31.53 21.15 226 28.01 +20.9HrtlndEx HTLD .08 .4 20 25.22 17.38 376 18.56 -20.5sHeartFn HTLF .52a .9 19 56.75 42.10 106 57.50 +7.2HeatBio rs HTBX ... ... ... 7.89 1.09 4913 2.87 -25.1HebronTc n HEBT ... ... ... 4.05 1.45 4 1.67 -36.5HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 72 38.60 +57.2HelenTroy HELE ... ... 16 102.88 81.10 142 94.10 -2.3tHeliMAn h HMNY ... ... ... 38.86 .37 31477 .34 -94.6Helius Med n HSDT ... ... ... 11.78 7.47 36 11.00 +40.8HemisMda HMTV ... ... ... 13.20 10.50 33 12.35 +6.9HennesAd s HNNA .40 2.1 9 20.00 14.29 3 19.01 +14.9HSchein s HSIC ... ... 28 93.50 62.56 1079 71.18 +1.9sHrtgeCo HTBK .44 2.4 21 17.67 12.76 187 18.05 +17.8sHrtgeFn HFWA .60 1.8 24 33.45 23.85 133 33.95 +10.2HeritCryst HCCI ... ... 30 25.20 14.35 37 20.75 -4.6HernTher h HRTX ... ... ...dd 35.40 12.70 714 32.95 +82.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 7 6.80 -4.9HeskaCorp HSKA ... ... 65 115.00 56.59 53 105.34 +31.3Hexindai n HX ... ... ... 17.00 10.20 62 12.00 +8.6Hibbett HIBB ... ... 14 29.50 9.40 583 25.25 +23.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 71 18.26 +.4HighpwrInt HPJ ... ... 4 5.90 2.75 57 3.35 -9.5HghwyH HIHO .32e 7.3 ... 6.55 3.10 7 4.40 +4.8HimaxTch HIMX .24e 3.0 56 13.95 5.97 2444 8.12 -22.1HingmSv HIFS 1.36a .6 19 242.00 174.47 3 218.84 +5.7Histogenics HSGX ... ... ...dd 3.35 1.60 46 2.58 +25.9Holl ysys HOLI .12e .5 11 28.35 15.84 205 23.83 +7.0Hologic HOLX ... ... ...dd 46.80 35.10 1622 37.97 -11.2HomeBLA HBCP .68f 1.5 20 47.20 34.12 22 45.25 +4.7HomeBcs s HOMB .44 1.9 24 26.30 20.82 458 23.66 +1.8HmFdB LA HFBL .48 1.5 19 32.90 23.10 2 31.85 +13.2HomeStreet HMST ... ... 23 32.60 24.00 87 28.00 -3.3HometBk n HMTA .04p ... ... 13.00 9.80 1 12.25 +9.6HomeTrBc HTBI ... ... 27 28.00 21.40 19 27.90 +8.3HomolMd n FIXX ... ... ...dd 24.40 16.12 95 20.90 +12.0HookerFu HOFT .56 1.2 17 52.75 35.90 125 46.10 +8.6HopeBcp HOPE .52 2.8 16 19.92 15.10 375 18.53 +1.5HopFedBc HFBC .20 1.3 20 16.45 13.51 2 15.43 +9.4sHorizBcp s HBNC .60f 1.8 19 32.45 25.00 75 32.54 +17.1HorizPhm HZNP ... ... ...dd 16.72 10.10 1654 16.33 +11.8HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 94 10.12 -9.8Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 120 24.71 +.7HorzDAX DAX .60m 2.0 ... 34.00 28.53 5 30.59 -3.2Hortonwks HDP ... ... ...dd 22.00 11.50 950 18.00 -10.5HospPT HPT 2.12f 7.4 11 31.27 23.83 595 28.67 -4.0HostessBr n TWNK ... ... 24 16.75 11.00 669 13.19 -10.9Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 316 6.70 -28.0HoustWC HWCC .12m 1.5 ... 8.40 4.70 46 8.15 +13.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.74 -10.2HowardBcp HBMD ... ... 29 24.20 16.70 33 18.25 -17.0HubGroup HUBG ... ... 28 52.25 33.18 150 49.55 +3.4HudsonGbl HSON .20 11.4 ...dd 2.44 1.26 111 1.76 -21.8HudsonTc HDSN ... ... 39 10.40 2.05 1602 2.36 -61.1HuntJB JBHT .96 .8 20 130.35 85.61 588 126.77 +10.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.82 +.6HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 7902 15.59 +7.1HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 32 26.80 -4.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 4 25.54 -1.9Str 7handl n HNDL ... ... ... 25.98 23.65 10 24.25 -3.3Hurco HURC .44f .9 19 50.50 31.18 23 48.60 +15.4HuronCon HURN ... ... ...dd 44.85 29.53 61 41.05 +1.5HutChMd n HCM ... ... ... 42.25 19.80 125 28.21 -28.4HuttigBld HBP ... ... ...dd 7.75 4.82 84 5.21 -21.7Hydrognc HYGS ... ... ...dd 12.00 6.75 14 7.60 -31.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.17 +3.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .40 +33.3IAC Inter IAC 1.36 .9 60 166.64 98.27 672 159.19 +30.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 46 3.40 -1.2ICC Hld n ICCH ... ... 74 18.00 14.54 1 15.60 -4.1ICF Intl ICFI .56 .8 22 71.95 41.10 109 71.00 +35.2ICU Med ICUI ... ... ...cc 298.30 164.00 121 292.80 +35.6IClickInt n ICLK ... ... ...dd 11.40 5.05 152 7.91 -12.6ID Syst IDSY ... ... ...dd 8.05 5.50 19 6.00 -13.5IdexxLab s IDXX ... ... 66 220.90 146.09 388 219.51 +40.4IES Hldgs IESC ... ... 25 19.35 14.05 23 17.60 +2.0sIF Bancp IROQ .20f .9 25 21.65 19.10 5 21.30 +8.3IFresh n IFMK ... ... ...dd 18.00 4.62 9 5.95 -54.2IHS Mark INFO ... ... 30 52.61 42.40 947 51.49 +14.0II-VI IIVI ... ... 30 53.08 30.73 462 47.30 +.7ILG Inc ILG .70 2.0 40 35.00 24.38 834 34.81 +22.2IMV Inc n IMV ... ... ... 7.21 6.01 24 6.19 -10.0sINTLFCStn INTL ... ... 17 50.68 33.11 117 51.61 +21.3IPG Photon IPGP ... ... 41 264.11 136.62 356 260.86 +21.8iPass IPAS ... ... ...dd 1.46 .25 971 .47 -10.2iPicEnt n IPIC ... ... ... 17.00 6.75 11 9.21 -39.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.82 +2.1IQIYI n IQ ... ... ... 32.40 15.30 15899 29.00 +86.5IRSA Prop IRCP 1.86e 5.5 ... 64.68 31.10 13 34.01 -39.8sIRhythm n IRTC ... ... ...dd 79.95 34.95 307 80.86 +44.3iRobot IRBT ... ... 31 109.78 55.77 933 68.35 -10.9iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 19 75.94 +3.0iShTurkey TUR 1.10e 3.5 ...q 47.13 30.61 344 31.77 -26.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 235 49.17 -1.5iShNewZea ENZL 2.01e 4.0 ...q 50.56 44.71 5 49.97 +5.3iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 15 83.03 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 714 97.96 -.6siShGTimb WOOD .94e 1.1 ...q 82.90 60.17 21 83.76 +17.8iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 3479 21.93 -5.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 465 78.69 +3.2iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 1 30.29 -7.9iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 124 9.29 -.3iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 127 50.04 +.2iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 3887 74.13 +2.8iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 2745 66.32 +2.8iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 2139 107.89 -7.1iShGnmaBd GNMA .75e 1.6 ...q 50.14 47.84 5 48.24 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3910 101.42 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4985 83.22 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.49 +.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 44 30.46 +1.5iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 76 59.52 +2.9iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 422 195.37 +15.1iShIndia50 INDY .15e .4 ...q 39.29 33.19 982 36.06 -2.9iShNsdBio s IBB ... ... ...q 119.30 96.84 1559 110.52 +3.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 455 103.44 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 33 106.85 -4.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 199 106.03 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 708 103.54 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 281 119.36 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 237 54.61 -1.4 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 11 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 42

siSCorUSGr s IUSG .72e 1.2 ...q 58.49 47.00 1441 58.80 +9.4iShShtTrB SHV .03e ... ...q 110.43 110.18 880 110.28 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2129 37.44 -1.7iShCrShUS s ISTB ... ... ... 50.47 48.89 205 49.02 -1.6siShSCGrth IJT 1.54e .8 ...q 192.02 149.00 116 193.22 +13.6Itus Cp hrs ITUS ... ... ...dd 6.43 .60 135 3.68 +55.9Iberiabnk IBKC 1.52f 1.8 30 87.55 68.55 640 83.35 +7.5Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 11 27.00 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 26.90 -4.3Icahn Ent IEP 7.00f 9.9 29 73.23 47.56 49 70.66 +33.3IchorHld n ICHR ... ... 12 35.51 17.76 656 25.74 +4.6sIcon PLC ICLR ... ... 34 131.67 90.01 135 133.39 +18.9IconixBrnd ICON ... ... 1 7.06 .58 677 .64 -50.5IdealPower IPWR ... ... ...dd 3.29 1.06 51 1.15 -19.0Identive lf INVE ... ... ...dd 5.91 2.55 20 4.45 +33.2IderaPhm IDRA ... ... ...dd 2.87 1.32 1852 2.12 +.5siKangHlth KANG ... ... 18 20.50 11.70 444 20.56 +30.1Ikonics IKNX ... ... ... 13.03 7.25 3 10.75 +43.0sIllumina ILMN ... ... 74 281.74 167.98 678 285.25 +30.6ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.15 +40.7sImmersn h IMMR ... ... 9 15.49 5.76 961 15.94 +125.8ImmuCell ICCC ... ... 76 9.25 5.26 9 6.85 -22.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 108 4.25 +9.0ImmuneP rs IMNP ... ... ... 3.43 .21 156 .23 -58.9ImunoGn IMGN ... ... ...dd 13.41 4.26 2872 11.39 +77.7Imunmd IMMU ... ... ...dd 26.04 7.17 2203 25.23 +56.1Immuron n IMRN ... ... ... 16.70 4.47 1 9.17 +73.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 65 2.60 +65.6ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 253 49.60 +24.9Impinj n PI ... ... ... 60.85 9.95 764 20.51 -9.0ImprimisP IMMY ... ... ...dd 3.90 1.35 39 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.23 1210 68.55 -27.6sIndBkMA INDB 1.52f 1.8 24 81.55 60.30 81 82.90 +18.7sIndBkMI IBCP .60 2.3 20 26.45 18.50 186 26.10 +16.8IndepBkTX IBTX .56f .7 23 79.00 51.71 233 77.15 +14.1IndusAcq n INDU ... ... ... 11.74 9.65 152 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 30 2.10 +28.0IndLogis n ILPT .27p ... 69 24.00 17.21 212 21.45 -8.1Innera INFN ... ... ...dd 12.39 6.10 2231 9.02 +42.5InnityPh INFI ... ... ...dd 3.75 .93 590 2.00 -1.5sInfPrCas IPCC 2.32 1.6 30 147.90 83.00 32 147.95 +39.6InaRx n IFRX ... ... 81 42.83 14.47 19 37.08 +77.0InfoSvcs III .20f 5.0 5 4.63 3.52 212 3.98 -4.6InfoSonc rs IFON ... ... ... 21.00 2.70 175 3.69 -48.6InfrEnAlt IEA ... ... ... 10.42 8.25 68 9.13 -8.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.10 20.75 64 28.45 -17.8InnerWkgs INWK ... ... 26 12.03 8.19 294 8.96 -10.7Innodata INOD ... ... ...dd 1.90 .88 84 1.15 -15.4Innophos IPHS 1.92 3.9 44 51.34 38.66 100 49.36 +5.6sInnospec IOSP .88f 1.1 30 79.90 54.10 80 79.95 +13.2InnovBio rs INNT ... ... ... 50.50 3.43 200 12.44 +103.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 10 2.92 -.7Innoviva INVA 1.00 6.8 14 17.99 11.47 1119 14.77 +4.1sInogen INGN ... ... ...cc 192.00 87.35 155 191.49 +60.8Inovalon n INOV .12p ... ... 17.80 8.90 263 10.60 -29.3InovioPhm INO ... ... ...dd 8.64 3.76 619 4.55 +10.2Inpixon rs INPX ... ... ... 65.40 .29 629 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 300 2.00 +24.2sInsightEnt NSIT ... ... 17 49.35 32.11 258 49.86 +30.2Insignia s ISIG .70e ... ...dd 2.40 .90 15 1.72 +44.5Insmed INSM ... ... ...dd 33.94 11.49 504 29.72 -4.7InspEnt INSE ... ... ... 14.00 4.40 42 5.80 -40.8Insteel IIIN .12a .4 25 34.32 23.20 48 32.35 +14.2sInsulet PODD ... ... ...dd 96.38 40.92 375 96.57 +40.0InsysTher s INSY ... ... ...dd 14.00 4.10 708 7.09 -26.3IntecPhm n NTEC ... ... ...dd 9.80 4.35 19 4.68 -9.2IntegLfSc s IART ... ... 73 65.79 41.51 775 64.63 +35.0sIntgDv IDTI ... ... 36 34.68 23.07 1318 34.63 +16.5IntegMed n IMTE ... ... ... 44.00 1.85 286 18.03 +220.2Intel INTC 1.20 2.1 21 57.60 33.23 22948 57.03 +23.5Intellia n NTLA ... ... ...dd 35.99 11.75 593 27.50 +43.1Intelliph IPCI ... ... 3 2.92 .32 405 .42 -47.5IntParfum IPAR .84 1.6 37 55.20 34.40 104 52.85 +21.6InteractB IBKR .40 .6 40 80.32 35.44 1320 70.39 +18.9InterceptP ICPT ... ... ...dd 135.59 51.05 397 73.68 +26.1InterDig IDCC 1.40 1.7 11 84.55 67.55 251 82.20 +7.9Interface TILE .26 1.1 24 26.25 18.30 211 23.20 -7.8Intergroup INTG ... ... ...dd 28.35 21.30 11 25.80 +8.2IntlnkEl n LINK ... ... ...cc 9.85 4.10 2 4.22 -19.2Intermolec IMI ... ... ...dd 1.65 .86 654 1.41 +2.9Internap rs INAP ... ... ... 22.36 8.88 270 11.74 -25.3sIntlBcsh IBOC .66 1.5 18 44.40 33.00 258 44.55 +12.2IntlSpdw ISCA .47f 1.1 9 47.45 32.25 70 43.45 +9.0tIntrntGold IGLD ... ... ... 11.26 2.60 42 2.43 -71.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.40 +14.2IntrpDia rs IDXG ... ... 1 2.04 .72 260 .88 -13.3sIntersENT XENT ... ... ...dd 42.78 24.65 174 42.70 +31.8Intersectns INTX ... ... ...dd 4.89 1.46 20 2.10 -7.1Intevac IVAC ... ... 97 14.00 4.51 139 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.35 295 23.40 +61.6sIntriCon IIN ... ... ...cc 35.60 6.05 110 36.00 +81.8sIntuit INTU 1.56 .7 46 208.50 130.26 1600 209.50 +32.8sIntSurg s ISRG ... ... 74 493.41 292.17 920 493.38 +35.2sInvestar ISTR .14f .5 27 28.25 20.25 10 28.55 +18.6InvestBncp ISBC .36 2.6 20 14.69 12.48 3642 13.70 -1.3InvTitl ITIC 1.60a .9 15 221.88 162.67 2 187.30 -5.6Invuity n IVTY ... ... ...dd 9.55 2.35 260 3.60 -41.9IonisPhm IONS ... ... ...cc 65.51 39.07 573 46.62 -7.3IovanceTh IOVA ... ... ...dd 19.90 4.45 2007 13.95 +74.4iPLgExR1K 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 8.15 12 18.75 +23.8Iridex IRIX ... ... ...dd 10.98 4.28 8 7.02 -7.9IridiumCm IRDM ... ... 18 17.70 9.68 2799 15.40 +30.5Iridium pfB IRDMB 16.88 3.2 ... 593.19 348.00 1 531.91 +32.3IronwdPh IRWD ... ... ...dd 19.94 12.89 948 17.86 +19.1iShRUT P n AMCA .26e ... ... 28.53 24.40 3 26.99 -1.4iSh USD n SUSC ... ... ... 25.90 24.01 2 24.14 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 30.75 134 37.73 +6.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 104 60.69 +4.0iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 73 26.42 -2.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 14 68.29 +.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 59.70 +.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 77 49.14 -3.4iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 247 29.09 +1.4iSh UAE UAE .63e 3.7 ...q 18.08 15.86 16 16.85 +.3iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 23 17.72 +9.4iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 77 39.10 +7.6iShGblGld rs RING ... ... ...q 20.84 16.88 204 17.81 -5.3Isramco ISRL ... ... ...dd 128.93 92.00 1 114.00 +8.9Iteris ITI ... ... ...dd 8.17 4.09 160 5.02 -28.0IterumTh n ITRM ... ... ... 13.00 11.23 26 12.06 -6.1Itron ITRI ... ... ...dd 79.95 56.70 297 59.85 -12.2IturanLoc ITRN .96 3.0 17 38.00 28.50 14 32.50 -5.0IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.31 45 1.24 -72.6J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 53 146.16 -3.7j2Global JCOM 1.66f 1.9 31 90.90 70.27 380 87.28 +16.3JA Solar JASO ... ... 11 8.48 6.01 618 7.05 -5.5JD.com JD ... ... 21 50.68 34.76 21975 40.40 -2.5JMU Ltd JMU ... ... ... 2.60 .48 138 .51 -50.4sJackHenry JKHY 1.48 1.1 29 127.98 98.16 327 129.13 +10.4JackInBox JACK 1.60 2.0 24 110.21 79.23 390 81.94 -16.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 35 2.75 +17.0Jamba JMBA ... ... ...dd 10.71 6.71 111 10.13 +25.7JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 466 39.09 -2.3sJanusSmC JSML ... ... ... 41.36 32.73 7 41.31 +12.4JanSmMid JSMD ... ... ... 43.68 33.36 2 43.35 +11.6JanLTCar n OLD ... ... ... 27.72 21.60 1 24.68 +3.1sJanObes n SLIM ... ... ... 36.65 25.28 5 37.03 +19.5JanOrgan n ORG ... ... ... 36.00 27.49 1 33.37 -3.4Jason Inds JASN ... ... ...dd 3.88 .77 30 2.96 +24.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 24 173.93 128.58 704 175.29 +30.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 4 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 1 7.97 -7.2JetBlue JBLU ... ... 11 24.13 18.05 6204 18.77 -16.0JetPay h JTPY ... ... ...dd 4.90 1.45 4 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.73 3 7.88 +5.1sJohnsnOut JOUT .48 .6 21 81.00 43.00 51 82.03 +32.1JointCorp JYNT ... ... ...dd 8.00 3.41 50 7.36 +48.4JounceTh n JNCE ... ... ... 29.25 6.92 1823 7.29 -42.8JunprPhm JNP ... ... 15 13.25 4.30 121 9.10 +87.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 148 23.55 +30.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +32.8KBL Mg un KBLMU ... ... ... 10.60 9.10 10.60 +4.3KBS Fash rs KBSF ... ... ... 15.00 1.41 32 5.19 +25.4KCAP Fin KCAP .40 12.5 ... 4.00 2.91 35 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.49 +1.6KEYW Hld KEYW ... ... ...dd 9.74 4.94 417 9.34 +59.1KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 1597 117.43 +11.8KLX KLXI ... ... 27 82.50 45.73 356 72.82 +6.7KVHInd KVHI ... ... ...dd 12.65 9.05 24 11.30 +9.2KaiserAlu KALU 2.20 1.9 37 116.86 83.74 169 113.18 +5.9Kala Ph n KALA ... ... ... 26.75 11.81 86 15.19 -17.8Kalvista rs KALV ... ... ...dd 15.80 5.48 34 8.45 -13.3Kamada KMDA ... ... ... 8.40 3.75 8 5.05 +6.3KandiTech KNDI ... ... ... 9.90 3.50 697 4.30 -36.8Karyophm KPTI ... ... ...dd 20.39 8.00 656 17.92 +86.7KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.82 +1.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 11 4.95 +55.7KearnyF s KRNY .16f 1.1 56 15.60 12.75 322 14.65 +1.4KellySA KELYA .30 1.3 12 32.31 21.01 162 23.22 -14.9KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 58 6.65 +64.2KY FstFd KFFB .40 4.7 36 10.00 8.25 3 8.55 -4.5KeryxBio KERX ... ... ...dd 8.38 3.92 697 5.21 +12.0KewnSc KEQU .68 2.0 21 34.95 22.85 5 33.35 +15.1KeyTrn KTCC ... ... 16 8.60 6.69 15 8.36 +22.6sKforce KFRC .48 1.4 26 34.25 16.75 196 34.20 +35.4KimballEl KE ... ... 19 22.45 15.75 59 19.50 +6.8KimballInt KBAL .28 1.7 17 20.97 15.40 75 16.45 -11.9KindredBio KIN ... ... ...dd 10.40 6.55 293 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 216 1.35 -33.2Kingstone KINS .40 2.3 27 21.70 13.21 12 17.50 -6.9KingtoneW KONE ... ... ... 9.90 2.63 60 7.58 +77.1KiniksaPh n KNSA ... ... ... 24.64 16.54 95 18.00 -7.6KinsaleCp n KNSL .28 .5 ... 55.45 34.70 47 53.82 +19.6Kirklands KIRK ... ... 36 13.48 8.17 184 12.40 +3.6KitovPh n KTOV ... ... ... 3.81 1.27 3423 2.73 +19.7KitovPh wt KTOVW ... ... ... 1.10 .40 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 44 2.90 +65.7KopinCp KOPN ... ... ...dd 4.60 2.80 265 3.60 +12.5KornitDig n KRNT ... ... ... 21.80 11.70 160 16.70 +3.4Koss h KOSS ... ... ...dd 3.58 1.40 28 2.14 -30.7KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4825 57.92 -25.5KratosDef KTOS ... ... ...dd 13.93 8.90 681 11.50 +8.6sKrystlBio n KRYS ... ... ... 12.00 8.03 177 12.45 +18.3Kulicke KLIC ... ... 51 28.71 18.22 628 24.05 -1.2KuraOnc n KURA ... ... ...dd 24.03 5.90 371 16.35 +6.9L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 10 19.60 -4.2LGI Homes LGIH ... ... 11 81.88 34.11 504 60.16 -19.8 LHC Grp LHCG ... ... 39 80.45 56.76 175 79.84 +30.4LKQ Corp LKQ ... ... 19 43.86 29.60 2001 32.66 -19.7LM FdgA n LMFA ... ... ... 6.65 .51 30 .54 -66.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 38.86 1202 71.97 +26.0LRAD h LRAD .04 2.0 ...dd 2.58 1.46 76 1.97 -20.9LSI Ind lf LYTS .20 3.5 26 9.54 4.99 139 5.73 -16.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 332 31.34 -2.6LakeShBc h LSBK .40 2.3 42 18.00 15.41 1 17.31 +.9LakeldB LBAI .46f 2.2 19 21.90 15.06 70 20.90 +8.6Lakelnd s LKFN 1.04f 2.0 21 52.43 41.30 96 50.81 +4.8LakeInd LAKE ... ... 11 17.18 11.20 31 14.55 LamResrch LRCX 4.40f 2.2 19 234.88 139.24 3924 199.61 +8.4LamarAdv LAMR 3.64 5.1 24 79.17 61.36 513 71.56 -3.6LancastrC LANC 2.40 1.9 30 135.86 113.34 86 129.01 -.2Landcad n LCA ... ... ... 11.00 9.89 33 10.12 +1.8Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 11.05 +5.0Landec LNDC ... ... 19 14.95 11.42 28 14.35 +13.9LandBncp LARK .80b 2.8 29 30.24 25.73 1 28.21 -2.7LandmInfr LMRK 1.47 11.0 21 18.75 12.95 52 13.40 -26.0LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 24.05 -4.8LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 1 23.55 -7.7LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 6 23.25 -4.1LandsEnd LE ... ... 24 23.95 10.55 166 21.60 +10.5Landstar LSTR .60 .5 25 118.60 80.00 176 112.40 +8.0Lantheus n LNTH ... ... 5 24.45 13.55 310 14.70 -28.1Lantronix LTRX ... ... ... 3.56 1.78 203 3.00 +48.5Lattice LSCC ... ... ...dd 7.10 5.05 835 6.02 +4.2LaureatE n LAUR ... ... ... 18.96 10.46 576 16.16 +19.2Lawsn LAWS ... ... 7 28.00 19.30 27 24.45 -1.2Layne LAYN ... ... ...dd 16.96 7.16 461 15.75 +25.5Lazydays n LAZY ... ... 29 11.10 8.28 58 8.83 -20.5LeMaitreV LMAT .28 .8 39 41.28 25.05 135 33.94 +6.6LeadgBr g LBIX ... ... ...dd 3.75 .74 11 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 38 8.55 +37.0LegacyRes LGCY ... ... ...dd 10.54 1.07 1081 6.06 +276.4LegcyR pf LGCYP 2.00 18.2 ... 18.05 3.69 12 11.00 +134.0LegcyR pfB LGCYO 2.00 20.5 ... 15.90 3.69 43 9.74 +107.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 253 43.92 +4.1LM DevDvr DDBI ... ... ...q 31.49 27.53 29.72 +.1LM EMDvr EDBI ... ... ...q 35.60 29.72 0 31.71 -4.0LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 40 29.50 -6.5LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.77 -5.8sLM SC Qu n SQLV ... ... ... 29.60 23.33 1 30.10 +10.5LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 9.98 +.7LendgTree TREE ... ... ...dd 404.40 158.00 227 270.35 -20.6LevOneBc n LEVL ... ... 61 30.79 27.05 23 28.53 -2.5LexiPhm rs LXRX ... ... ...dd 18.00 7.67 625 12.68 +28.3LexnFint n LX ... ... ...cc 20.00 10.15 235 14.62 +5.2LianlouSm LLIT ... ... ... 3.69 1.05 60 2.21 +26.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 154 71.33 -16.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 480 71.96 -15.5LibExpA n LEXEA ... ... ... 58.20 35.89 240 44.73 +.9LibExpB n LEXEB ... ... ... 57.52 39.17 0 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1116 28.99 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.85 -18.8LibtyGlobC LBTYK ... ... ... 37.86 27.04 2375 28.09 -17.0LibLA A n LILA ... ... ...dd 24.00 18.26 327 21.99 +1.9LibLA C n LILAK ... ... ... 23.92 17.90 494 22.05 +3.1LibMSirA n LSXMA ... ... ... 46.75 38.61 418 46.14 +16.3LibMSirB n LSXMB ... ... ... 47.80 38.62 46.53 +4.6LibMSirC n LSXMK ... ... ... 46.69 38.52 419 46.28 +16.7LibMBrA n BATRA ... ... ... 26.52 21.35 70 25.22 +14.4LibMCFor FWONK ... ... ... 41.14 28.37 1355 32.39 -5.2LibMAFor FWONA ... ... ... 39.37 27.22 134 31.07 -5.0LibMBrC n BATRK ... ... ... 26.20 21.53 169 25.21 +13.5LibertyTax TAX .64 5.9 11 14.70 7.75 31 10.90 -.9sLibTripA A LTRPA ... ... ...cc 16.80 7.90 878 16.30 +72.9LibTripA B LTRPB ... ... 63 17.05 9.00 3 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 231 55.05 +10.5LifetimeBr LCUT .17 1.5 19 20.20 10.00 33 11.25 -31.8Lifevant rs LFVN ... ... ... 6.84 2.86 87 5.20 +9.2LifewayFds LWAY ... ... 19 10.75 4.76 25 5.79 -27.6sLigandPh LGND ... ... 63 199.70 110.35 262 197.39 +44.2LightPath LPTH ... ... ... 4.10 1.97 82 2.17 -2.3Lightbrdg rs LTBR ... ... ... 4.80 .94 184 1.13 -7.4Limbach n LMB ... ... ...dd 15.22 11.08 7 11.30 -18.3LimelghtN LLNW ... ... ... 6.05 2.72 2207 5.11 +15.9Limoneira LMNR .25 1.0 22 26.06 19.30 23 24.99 +11.6LincEdSv LINC .08 4.3 ...dd 3.55 1.49 22 1.84 -8.9LincElec LECO 1.56 1.7 26 101.34 81.48 453 92.13 +.6LindbladEx LIND ... ... 65 13.00 8.66 131 12.27 +25.3Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 109 1.24 -64.0Liquidity LQDT ... ... ...dd 7.65 4.34 60 5.85 +20.6Littelfuse LFUS 1.48 .7 45 226.33 157.91 181 223.16 +12.8sLivaNova n LIVN ... ... 33 96.49 54.67 353 96.54 +20.8sLiveOakB n LOB .12 .4 12 30.45 20.75 338 30.35 +27.3LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 12.61 -21.1LiveXLve n LIVX ... ... ... 10.25 3.43 82 5.34 +33.5sLivePrsn LPSN ... ... ...dd 21.89 10.30 805 22.15 +92.6sLogitech LOGI .63e 1.4 32 43.54 32.66 316 43.67 +29.8LogMeIn LOGM 1.20 1.1 99 134.80 103.00 580 108.65 -5.1LoneRs n LONE ... ... ... 7.50 2.43 267 7.08 +78.3LoopInd n LOOP ... ... ... 19.00 10.41 19 12.00 -17.1tLoralSpac LORL ... ... 58 51.75 37.65 228 38.60 -12.4LoxoOncol LOXO ... ... ...dd 208.95 67.02 718 176.78 +110.0slululemn gs LULU ... ... 56 125.77 51.30 2470 124.19 +58.0Lumentm n LITE ... ... 17 74.40 41.95 1288 61.35 +25.5sLuminex LMNX .24 .8 39 29.31 18.62 239 29.66 +50.6LunaInn h LUNA ... ... ...cc 4.00 1.16 106 3.15 +29.6LuthBur n LBC .07e ... ... 13.60 11.02 34 12.80 +6.3M -:MACOM MTSI ... ... ...dd 65.99 15.46 578 23.95 -26.4MAM Soft MAMS ... ... 21 9.42 6.11 15 8.74 +16.4MB Fncl MBFI .96 1.9 21 51.33 38.29 890 51.15 +14.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.47 -3.1MBT Fnl MBTF .28f 2.6 16 11.55 9.25 20 10.75 +1.4MCBC n MCFT ... ... 19 31.26 16.82 251 30.31 +36.4MDC Pr gs MDCA .84 17.7 2 12.26 3.80 611 4.75 -51.3sMEI Phrm MEIP ... ... ...dd 4.25 1.77 4877 4.80 +128.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 24 1.45 -31.3MGE Engy MGEE 1.29 2.3 27 68.70 51.05 63 56.50 -10.5MGP Ing MGPI .32a .4 57 98.65 47.64 244 91.16 +18.6MI Acq n MACQ ... ... ... 11.41 8.34 40 10.55 +3.5MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 1 11.60 +9.2MKS Inst MKSI .80f .7 17 128.28 65.90 409 118.75 +25.7MMA Cap MMAC ... ... 4 30.58 18.00 2 27.55 +13.4MSB Fin MSBF .87a 4.4 ...cc 20.70 17.10 6 19.80 +11.2MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 528 19.80 +7.0MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 4 26.09 MTS MTSC 1.20 2.2 15 57.50 42.00 85 55.00 +2.4MTchAcq n MTEC ... ... ... 9.95 9.17 62 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.40 +3.3MVB Fin n MVBF .10 .5 ... 20.40 16.93 8 19.34 -3.8MYOS MYOS ... ... ...dd 2.38 1.03 714 1.50 +10.6sMYR Grp MYRG ... ... 26 40.41 23.00 43 40.43 +13.2sMacatawa MCBC .24 1.9 22 12.48 8.87 44 12.52 +25.2MackFn MFNC .48 3.1 14 16.80 13.51 25 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 209 22.85 +20.3sMadrigP rs MDGL ... ... ...dd 303.00 13.09 878 313.90 +242.0Magal MAGS ... ... ...cc 6.48 4.13 7 5.34 +5.5MagellnHlt MGLN ... ... 22 112.25 68.50 118 93.80 -2.8MagicSft MGIC .26e 3.0 21 9.50 7.60 15 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 16 8.45 MagneG rs MNGA ... ... ... 31.50 .41 1081 .46 -90.4MagyarBc MGYR ... ... 72 13.95 12.01 0 12.92 +.9MaidenH MHLD .60 6.7 ...dd 11.95 5.55 244 8.90 +34.8sMMyTrip MMYT ... ... ...dd 38.10 22.40 236 37.75 +26.5sMalibuBoat MBUU ... ... 35 44.86 23.58 151 45.01 +51.4MalvernBc MLVF ... ... 15 28.20 21.00 4 26.75 +2.1MamEngy n TUSK ... ... ... 40.39 10.88 567 40.12 +104.4ManTech MANT 1.00f 1.8 19 62.24 37.02 159 56.15 +11.9ManhAssc MANH ... ... 28 54.21 39.10 370 44.87 -9.4ManhBrCa LOAN .48 6.5 17 7.69 4.85 25 7.35 +23.6Manitex MNTX ... ... ...dd 12.37 6.58 42 11.91 +24.1MannKd rs MNKD ... ... ...dd 6.96 1.09 1592 2.00 -13.8Mannatech MTEX .50 2.4 10 22.40 13.45 10 21.00 +40.0MaraPat rs MARA ... ... ... 10.03 .50 1271 1.33 -67.6MarchxB MCHX .50e ... ...dd 3.13 2.34 96 2.72 -1.3MarPet MARPS .32e 8.4 8 4.83 2.83 0 3.83 +12.5MarinusPh MRNS ... ... ...dd 9.87 1.20 1787 7.69 -5.8MktAxess MKTX 1.68 .8 55 229.84 171.45 143 211.27 +4.7MarlinBs MRLN .56 1.8 19 31.95 20.26 18 31.05 +38.6MarIntA MAR 1.32 .9 36 149.21 96.90 2113 141.57 +4.3Marrone MBII ... ... ...dd 3.39 .85 237 1.71 +55.5MartenTr s MRTN .10 .4 34 29.60 15.12 354 22.50 +10.8MartinMid MMLP 2.00 13.5 23 19.85 12.70 74 14.85 +6.1MarvellTch MRVL .24 1.1 21 25.18 14.87 4967 22.11 +3.0sMasimo MASI ... ... 43 101.65 80.69 323 102.21 +20.5Match n MTCH ... ... 44 48.65 16.57 1791 42.59 +36.0Materialise MTLS ... ... ... 16.50 11.23 82 12.12 -4.6MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 170 18.85 +5.9Mattel MAT .60 3.7 ...cc 22.98 12.21 2882 16.04 +4.3Mattersight MATR ... ... ...dd 3.05 1.93 99 2.68 +4.9MatthInt MATW .76 1.4 20 66.65 47.70 120 55.80 +5.7MaximIntg MXIM 1.68 2.7 25 74.94 43.43 2886 61.39 +17.4MaxwellT MXWL ... ... ...dd 6.61 4.29 95 5.31 -7.8MaysJ MAYS ... ... 70 47.00 33.55 0 41.10 +5.4MazorRbt MZOR ... ... ...dd 76.56 29.55 479 59.73 +15.8sMcGrathR MGRC 1.36f 2.0 11 67.76 32.71 137 67.81 +44.3MedalFin MFIN .20 3.7 ...dd 5.56 2.08 110 5.37 +52.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 80 3.44 +31.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 7 25.69 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 490 34.63 +26.7MediciNova MNOV ... ... ...dd 14.50 4.40 108 9.25 +43.0Medidata MDSO ... ... ...cc 85.92 59.60 413 80.94 +27.7Medigus rs MDGS ... ... ... 3.18 1.08 8 1.32 MediWound MDWD ... ... ...dd 8.25 3.56 23 6.55 +47.2sMedpace n MEDP ... ... 37 43.28 26.56 252 43.84 +20.9MeetGrp MEET ... ... ...dd 5.45 1.84 942 3.95 +40.1MelcoResE MLCO .32e 1.0 98 32.95 19.56 6221 30.48 +5.0Melinta rs MLNT ... ... ... 24.25 5.20 578 7.80 -50.6Mellanox MLNX ... ... ...cc 88.85 41.88 358 88.00 +36.0MelroseBn MELR .34e ... 25 20.50 17.00 0 19.85 -.8MenloTh n MNLO ... ... ...dd 39.86 6.99 77 8.09 -71.8Menus n MRUS ... ... ... 21.94 13.23 8 18.84 -2.9MercadoL MELI .60 .2 ...cc 417.91 217.06 759 315.00 +.1MercBank MBWM .88 2.3 18 38.08 28.92 50 37.54 +6.1sMercerIntl MERC .50 3.0 14 16.50 10.45 214 16.40 +14.7sMerchBcp n MBIN .24 .9 ... 27.91 16.27 113 27.95 +42.0MercSys MRCY ... ... 48 55.00 30.11 627 37.59 -26.8MeridBcp EBSB .20 1.0 26 21.85 15.85 240 19.65 -4.6MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.80 -10.9MeridBio VIVO .50 3.3 25 16.45 13.35 332 15.25 +8.9MeritMed MMSI ... ... 50 55.50 34.05 488 50.50 +16.9MerrimP rs MACK ... ... 1 16.10 7.37 59 9.03 -11.9Mersana n MRSN ... ... ... 23.96 12.45 522 15.08 -8.2MesaLabs MLAB .64 .3 ...dd 202.00 122.35 62 194.92 +56.8Mesoblast n MESO ... ... ... 9.64 4.74 43 5.62 -3.8MetaFincl CASH .52 .5 23 117.98 60.70 70 113.65 +22.7Methanx MEOH 1.32 1.9 20 71.60 39.48 355 69.50 +14.8Michaels MIK ... ... 9 27.87 17.25 1671 19.40 -19.8Microbot rs MBOT ... ... ... 3.10 .58 217 .85 -16.9sMicrochp MCHP 1.45f 1.4 ...cc 102.80 75.80 2204 103.31 +17.6MicronT MU ... ... 7 64.66 26.85 36692 59.42 +44.5MicronetE MICT ... ... ...dd 1.77 .65 29 1.32 +17.9sMicrosoft MSFT 1.68 1.6 60 102.33 68.02 21112 102.49 +19.8MicroStr MSTR ... ... 23 196.35 122.16 55 131.78 +.4Microvisn MVIS ... ... ...dd 3.25 1.00 444 1.44 -11.7MidPenn MPB .60 1.7 19 37.90 25.10 4 35.60 +7.6MidConEn MCEP ... ... ...dd 2.52 .92 103 1.73 +46.6Midatech n MTP ... ... ... 3.18 .66 45 .68 -18.9Middleby MIDD ... ... 19 138.89 98.06 450 100.92 -25.2MiddledB MBCN 1.12 2.2 17 54.90 42.10 9 51.65 +7.2MdsxWatr MSEX .90 2.1 29 46.74 33.96 80 42.40 +6.2MidlStBc n MSBI .88 2.6 23 36.50 28.70 83 33.69 +3.7MidWOne MOFG .78f 2.3 18 37.94 30.56 19 33.69 +.5MillerHer MLHR .72 2.2 16 41.85 29.25 227 33.45 -16.5 Mimecast n MIME ... ... ...dd 45.15 24.63 232 44.55 +55.4MiMedx MDXG ... ... 36 18.25 6.05 1129 8.21 -34.9Mind CTI MNDO .30e 13.6 10 2.55 2.10 46 2.20 -10.7Mindbody n MB ... ... ...dd 45.50 21.57 743 39.20 +28.7MinervaN NERV ... ... ...dd 10.20 4.80 194 8.40 +38.8Miragen rs MGEN ... ... ... 15.91 5.01 151 7.49 -28.2MiratiTher MRTX ... ... ...dd 46.20 2.82 620 38.85 +112.9Misonix MSON ... ... ...dd 13.25 7.05 13 12.50 +32.3Mitcham MIND ... ... ...dd 4.65 2.82 55 4.46 +40.7sMitchm pfA MINDP 2.25 9.3 ... 24.19 22.34 2 24.23 +4.2MitekSys MITK ... ... 24 10.75 7.00 360 8.95 MitelNet g MITL ... ... ...dd 11.31 6.99 1128 11.06 +34.4sMobileMini MINI 1.00 2.1 41 48.05 27.75 230 48.35 +40.1MobileIron MOBL ... ... ...dd 6.78 3.20 271 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 0 9.91 +1.1ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0sModMed rt MMDMR ... ... ... .53 .30 55 .53 +35.9ModMed un MMDMU ... ... ... 12.50 10.10 10.78 +2.5MolecTemp MTEM ... ... ...dd 13.25 .35 46 6.85 -31.6Moleculin n MBRX ... ... ... 3.75 .75 1035 1.82 -2.2Momenta MNTA ... ... ...dd 24.90 11.85 223 24.25 +73.8Momo MOMO ... ... ... 50.82 22.49 5465 50.09 +104.6MonakGp n MKGI ... ... ... 5.07 2.00 17 2.84 -42.9MonarCas h MCRI ... ... 31 47.92 29.37 31 46.31 +3.3Mondelez MDLZ .88 2.2 21 47.20 37.42 7963 39.49 -7.7MoneyGrm MGI ... ... ...dd 17.63 6.39 303 6.95 -47.3sMngDB A n MDB ... ... ... 49.80 24.62 1512 51.26 +72.7sMonPwSys MPWR 1.20f .9 92 136.49 93.69 212 137.19 +22.1Monotype TYPE .46 2.1 54 26.75 15.75 102 22.50 -6.6Monro MNRO .80f 1.4 30 64.15 39.65 163 58.25 +2.3MonroeCap MRCC 1.40 9.7 10 15.97 12.18 68 14.43 +4.9MonstrBv s MNST ... ... 37 70.21 47.61 7198 53.20 -15.9sMornstr MORN 1.00 .8 29 124.80 72.46 102 125.40 +29.3MoSys rs MOSY ... ... ...dd 2.70 .61 150 1.74 +56.8MotifBio n MTFB ... ... ... 13.75 6.84 1 8.21 -24.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.53 90 21.93 -12.2MotusGI n MOTS ... ... ...dd 7.85 3.75 48 6.47 +47.7MtnPDia g MPVE ... ... ... 4.10 2.35 16 2.60 -5.5Moxian n MOXC ... ... ... 4.16 1.74 15 1.99 -48.3MudrickC n MUDS ... ... ... 9.94 9.55 4 9.60 +.1sMudrcC un MUDSU ... ... ... 10.30 9.98 1 10.35 +3.5MultiColor LABL .20 .3 19 89.70 61.45 115 69.85 -6.7MustBio n MBIO ... ... ...dd 13.35 6.81 76 7.39 -38.4MutualFst MFSF .72 1.9 19 40.50 31.05 13 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 741 1.17 +79.8Mylan NV MYL ... ... 9 47.82 29.39 6429 40.48 -4.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 27 2.55 -25.0MyoKard n MYOK ... ... ...dd 62.83 12.60 617 47.30 +12.4MyriadG MYGN ... ... 19 41.57 20.49 343 39.34 +14.5N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 78 39.79 +8.1tNCS Mltst n NCSM ... ... ... 26.80 13.59 183 13.85 -6.0NETgear NTGR ... ... ...cc 71.42 42.60 168 63.10 +7.4NF EngSv NFEC ... ... ... 3.65 .76 555 3.40 +250.5NI Hldg n NODK ... ... ... 18.80 15.72 17 16.57 -2.4NIC Inc EGOV .32 2.0 20 20.60 12.65 294 15.90 -4.2NICE Ltd NICE .64 .6 35 109.51 73.65 160 108.63 +18.2NII Hldg n NIHD ... ... ...dd 3.35 .22 733 2.34 +451.9nLIGHT n LASR ... ... ... 42.79 22.14 257 40.20 +49.2NMI Hldg h NMIH ... ... 13 21.92 10.10 873 17.80 +4.7NN Inc NNBR .28 1.4 20 32.90 19.65 102 20.70 -25.0NV5 Global NVEE ... ... 25 71.90 36.25 90 65.35 +20.7sNVE Corp NVEC 4.00 3.6 42 112.70 68.50 20 111.26 +29.4NXP Semi NXPI ... ... 42 125.93 90.83 4699 114.52 -2.2Nabriva n NBRV ... ... ...dd 14.10 4.25 286 4.52 -24.4NakedBr n NAKD ... ... ... 1.92 1.11 88 1.52 +4.8NanoDim n NNDM ... ... ... 6.69 1.21 33 1.30 -57.7NanoString NSTG ... ... ...dd 17.50 5.87 168 14.29 +91.3NanoVib n NAOV ... ... ... 5.00 3.68 11 4.65 -.6sNanomtr NANO ... ... 34 43.64 22.08 394 43.14 +73.1NantHlth n NH ... ... ... 5.26 2.60 77 3.49 +14.4NantKwst n NK ... ... ... 8.45 3.51 201 3.74 -16.7Napco NSSC ... ... 32 12.28 7.40 52 11.75 +34.3sNasdaq NDAQ 1.76f 1.9 24 94.33 67.50 1154 94.87 +23.5Natera n NTRA ... ... ...dd 14.76 7.78 414 12.51 +39.2Nathans s NATH 5.00e ... 55 100.90 52.90 19 87.60 +16.0NatAmUnv NAUH .18 16.7 ... 2.77 .76 23 1.08 -23.9NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 5 47.85 +5.3NatlBevrg FIZZ 1.50e ... 39 129.82 83.78 157 96.24 -1.2NatCineM NCMI .68 9.4 ...cc 8.31 5.09 508 7.27 +6.0sNatlCmce n NCOM ... ... 24 47.00 37.00 41 47.00 +16.8NatEnrSv n NESR ... ... ... 11.33 9.39 4 10.19 +2.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 195 27.15 +38.2NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.35 +.4NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 24 25.30 +1.0NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 9 25.36 +1.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 19 25.20 -.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.39 +2.7NatInstrm NATI .92 2.1 54 53.57 38.25 366 43.55 +4.6NatResrch NRC .40 1.1 74 41.99 24.25 21 37.95 +1.7NSecGrp NSEC .20 1.3 10 18.17 11.53 1 15.72 -3.9NatlVis n EYE ... ... ...cc 43.80 27.19 271 37.87 -6.7NatWstnLf NWLI .36 .1 11 368.00 276.00 6 315.50 -4.7NaturlAlt NAII ... ... 10 12.15 9.15 6 11.10 +7.8NatHlTr n NHTC .56f 2.6 5 29.28 14.15 35 21.51 +41.6NaturesSun NATR .40 4.6 ...dd 14.75 8.30 20 8.70 -24.7NatusMed BABY ... ... 53 43.60 28.00 255 36.90 -3.4Nav43 JSM 1.50 6.5 ... 25.00 20.21 46 22.95 -3.4Navient NAVI .64 4.3 8 16.97 11.48 4500 14.90 +11.9NavgGp s NAVG .28 .5 20 61.25 45.80 96 61.05 +25.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.51 15761 59.98 +.4Nemaura n NMRD ... ... ... 6.80 2.76 4 2.88 -49.9Neogen s NEOG ... ... 69 78.64 47.38 195 77.49 +25.7NeoGenom NEO ... ... ...cc 12.95 7.08 528 12.31 +38.9Neonode NEON ... ... ...dd 1.42 .30 206 .31 -58.1NeosTher n NEOS ... ... ...dd 13.15 6.30 539 6.40 -37.3Neovasc g NVCN ... ... ...dd 1.89 .03 21459 .03 -94.5NeptuneT g NEPT ... ... 6 3.59 .70 392 2.61 +10.6Net1UEPS UEPS ... ... 9 13.20 8.05 98 9.78 -17.7NetElem rs NETE ... ... ... 33.51 2.56 147 6.49 -41.7sNetApp NTAP 1.60f 2.1 28 72.93 37.43 3737 74.91 +35.4NetEase NTES 2.16e .9 9 377.64 222.32 1079 237.93 -31.0Netix s NFLX ... ... ...cc 369.83 144.25 7700 367.45 +91.4Netlist h NLST ... ... ...dd 1.35 .14 3178 .23 -26.9NtScout NTCT ... ... 24 38.10 23.15 586 27.10 -11.0NetSolTch NTWK ... ... 34 6.60 3.09 112 6.15 +30.6Neuralst rs CUR ... ... ... 6.60 .88 82 1.70 -1.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 19 1.34 -22.5Neurcrine NBIX ... ... ...dd 101.72 41.76 559 99.70 +28.5Neurotrpe n NTRP ... ... ... 11.19 3.40 40 10.50 +49.1NewAgeB n NBEV ... ... ... 7.20 1.62 193 1.72 -20.7NewLink NLNK ... ... ...dd 19.30 3.75 383 5.30 -34.6NYMtgTr NYMT .80 13.0 9 6.69 5.35 653 6.15 -.3NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 2 23.63 -6.6NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 7 24.25 -1.0NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 20 23.64 -4.3NewatrTc n NEWA ... ... ... 28.20 7.60 88 14.88 +58.5NewmrkGp NMRK ... ... ... 14.81 13.29 239 13.50 -6.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1275 15.70 -3.1NewsCpB NWS .20 1.2 ... 17.70 13.10 291 16.10 -3.0NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 184 19.93 +7.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 7 25.72 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 102 9.67 +6.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 9.69 +.7NexstarM NXST 1.50 2.2 6 82.95 56.65 725 67.50 -13.7NextDec n NEXT ... ... ... 20.00 3.95 15 6.58 -20.9NichFncl h NICK ... ... 20 9.49 7.59 7 8.60 -2.3NicoletBc n NCBS ... ... 16 61.98 49.35 18 57.55 +5.1NightstTh n NITE ... ... ... 24.94 10.01 72 14.28 +8.8Noodles NDLS ... ... ...dd 9.95 3.35 450 9.15 +74.3Nordson NDSN 1.20 .9 22 151.84 107.16 202 131.46 -10.2NorSys NSYS ... ... 79 6.24 2.77 2 3.17 -17.9NorestB NBN .04 .2 19 29.95 18.55 16 22.15 -4.3sNthnTech NTIC .40 1.2 35 33.00 14.95 6 32.25 +30.3NorTrst NTRS 1.68 1.6 20 110.81 85.69 678 106.75 +6.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 13 27.16 +3.4NorthdBc NFBK .40 2.4 22 18.39 15.14 86 16.77 -1.8Nthrim NRIM .96f 2.4 17 40.90 26.31 20 40.35 +19.2NwstBcsh NWBI .68 3.8 19 17.78 14.95 342 17.76 +6.2NwstPipe NWPX ... ... ...dd 22.00 14.33 33 21.48 +12.2NorwdFn s NWFL .88 2.8 25 35.72 24.50 9 31.82 -3.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 26 1.82 -24.2NovaMeas NVMI ... ... 18 32.00 20.55 112 31.38 +21.1Novan n NOVN ... ... ... 7.33 2.65 278 3.06 -27.5sNovanta NOVT ... ... ... 67.40 33.45 226 67.15 +34.3Novavax NVAX ... ... ...dd 2.75 .91 3395 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 38 3.84 +23.1NovoCure n NVCR ... ... ...dd 32.00 13.35 461 31.65 +56.7NovumeS n NVMM ... ... ... 4.75 1.52 11 1.95 -56.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 51 6.92 +70.4NuCana n NCNA ... ... ...cc 30.41 9.32 53 29.84 +195.2NuVasive NUVA ... ... 34 81.68 44.62 291 52.98 -9.4NuanceCm NUAN ... ... ...dd 19.49 12.18 1999 13.99 -14.4Nutanix n NTNX ... ... ... 60.00 16.64 2476 56.20 +59.3NutriSyst NTRI 1.00 2.8 20 67.95 26.06 941 35.65 -32.2sNuvectra NVTR ... ... ... 19.10 7.60 113 19.25 +148.1sNvNq100Dy QQQX 1.48 5.3 ...q 27.88 19.58 148 27.98 +15.6Nvidia NVDA .60 .2 50 266.59 138.58 9278 265.15 +37.0NxStageMd NXTM ... ... ...dd 29.93 22.01 281 27.45 +13.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 206 1.85 -47.1NymoxPh NYMX ... ... ...dd 4.69 3.00 157 3.53 +7.0O -:O2Micro OIIM ... ... ... 2.15 1.30 3 1.67 +.1OFS Cap OFS 1.36a 11.8 9 14.34 10.41 20 11.57 -2.8OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 6 24.77 -.5OHA Inv OHAI .08 5.1 40 1.68 .85 7 1.58 +37.4OP Bancp n OPBK ... ... ... 13.08 11.54 41 12.22 -1.8OReillyAu ORLY ... ... 18 280.40 169.43 699 279.13 +16.0OSI Sys OSIS ... ... 65 96.64 50.50 82 73.01 +13.4OakVlyBcp OVLY .26e 1.2 19 23.89 13.61 12 22.39 +14.6OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 293 4.95 +1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.61 -2.3OaktStInco OCSI .56e 6.7 11 9.09 7.03 55 8.32 -1.0OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.40 +59.1ObalonT n OBLN ... ... ...dd 11.95 2.17 44 2.23 -66.3ObsEva n OBSV ... ... ... 15.81 5.00 4 13.01 +33.3OceanBio OBCI .05e ... ... 5.71 3.26 5 3.71 -14.5OceanPw rs OPTT ... ... ...dd 2.54 1.02 582 1.13 +2.7vjOceanR rs ORIG ... ... ... 138.84 20.22 535 28.74 +7.2sOceanFst OCFC .60 2.0 18 30.08 24.02 323 30.45 +16.0Oclaro OCLR ... ... 14 10.93 5.61 1942 9.05 +34.3OconeeFed OFED .40 1.4 31 30.49 25.55 6 28.61 -.3OcularTher OCUL ... ... ...dd 11.79 3.30 898 7.15 +60.7OdonateT n ODT ... ... ... 32.00 15.15 46 27.05 +8.2OdysMr rsh OMEX ... ... ...dd 13.75 3.00 12 9.15 +142.7OfficeDpt ODP .10 3.6 6 6.26 2.00 12258 2.77 -21.8sOhioValB OVBC .84 1.6 34 53.00 29.05 16 53.35 +32.1OhrPhar h OHRP ... ... ...dd 2.18 .18 278 .20 -89.1Okta n OKTA ... ... ... 58.56 21.52 4933 54.14 +111.4OldDomFrt ODFL .52 .3 38 160.36 90.31 534 157.55 +19.8OldLnBc OLBK .40f 1.2 21 35.25 26.01 97 34.62 +17.6OldNBcp ONB .52 2.8 25 18.88 15.38 828 18.75 +7.4OldPoint OPOF .44 1.6 21 34.82 24.07 6 27.12 -8.8OldSecBc OSBC .04 .3 15 15.55 10.75 149 15.15 +11.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 11 10.51 +.8sOllies n OLLI ... ... 35 75.95 38.45 2458 74.80 +40.5OlympStl ZEUS .08 .3 14 25.84 16.43 130 23.97 +11.5OmegaFlex OFLX .88 1.3 45 76.63 53.50 13 70.32 -1.5Omeros OMER ... ... ...dd 27.09 8.36 833 19.54 +.6Omnicell OMCL ... ... ...cc 55.40 39.75 397 49.70 +2.5OnSmcnd ON ... ... 13 27.10 13.65 4943 26.16 +24.9OnTrack OTIV ... ... ... 2.94 .93 202 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 45 2.92 -28.8Oncobiolog ONS ... ... ... 2.30 .78 19 .92 -29.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 43

Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2sOncolBio n ONCY ... ... ... 6.97 5.80 154 7.15 +14.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 18215 .50 -66.7OncoSec rs ONCS ... ... ...dd 2.95 .88 604 1.51 -7.1OneGpHosp STKS ... ... ...dd 3.10 1.32 196 2.50 +4.6OneHorz rs OHGI ... ... ...dd 3.38 .49 457 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.45 117 2.16 +9.6OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.69 -3.91800Flowrs FLWS ... ... 22 13.33 7.80 65 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 326 21.85 +57.2OpenText s OTEX .61f 1.7 31 40.31 30.88 276 35.66 OpesAcq n OPES ... ... ... 9.98 9.66 1 9.72 +.4OpesAcq un OPESU ... ... ... 10.15 9.11 2 10.05 +.3OpGn wt rs OPGNW ... ... ... 5.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 391 2.58 -44.8Ophthotech OPHT ... ... 1 3.60 2.25 113 2.80 -10.3OpiantPh n OPNT ... ... ... 51.90 15.25 23 15.54 -32.3OpkoHlth OPK ... ... ...dd 7.25 2.66 3233 4.07 -16.9OptiNose n OPTN ... ... ...dd 25.74 15.01 182 23.13 +22.4Optibase OBAS ... ... ...dd 10.40 6.40 5 8.90 +11.8OptCable OCC .08 2.6 ...dd 3.25 2.13 3 3.10 +28.8OptimB rs OPHC ... ... ...dd 13.96 1.85 6 5.09 +8.3OpusBank OPB .59e 2.0 18 30.95 21.06 128 29.95 +9.7OramedPh ORMP ... ... ... 11.34 6.15 20 7.80 -13.3OraSure OSUR ... ... 34 23.01 12.86 435 17.53 -7.1Orbcomm ORBC ... ... ...dd 11.99 8.50 477 9.92 -2.6Orbotch ORBK ... ... 22 65.75 32.25 467 65.44 +30.3Organovo ONVO ... ... ...dd 3.02 .91 1196 1.40 +4.5Orgenesis n ORGS ... ... ... 16.80 8.22 13 8.75 -36.8OriginAg SEED ... ... ...dd 1.96 .64 1514 .86 +1.2sOrigBcp n OBNK .13 .3 ... 39.62 36.12 93 38.84 +3.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.42 .70 24 .83 -6.3Oritani ORIT 1.13e 6.9 12 17.75 15.00 144 16.35 -.3OrrstownF ORRF .52f 2.0 20 26.95 20.40 14 26.05 +3.2sOrthoPed n KIDS ... ... ... 25.82 14.00 160 26.05 +35.7Orthox OFIX ... ... 75 61.86 41.90 131 56.43 +3.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 815 10.10 +5.2OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.00 9.26 10 10.88 +9.3OssenInn rs OSN ... ... 16 8.90 1.50 19 2.56 -11.1Otelco OTEL ... ... 9 17.75 6.95 3 14.10 +5.6Otonomy OTIC ... ... ...dd 21.15 2.80 164 4.10 -26.1OttawaBc n OTTW .20f 1.5 92 14.99 13.45 4 13.76 -4.7OtterTail OTTR 1.34 3.0 23 48.65 38.75 96 45.20 +1.7OvaScience OVAS ... ... ...dd 1.96 .71 179 .92 -34.5Overstk OSTK ... ... ...dd 89.80 14.15 814 35.55 -44.4Ovid Th n OVID ... ... ...dd 14.80 5.28 26 8.72 -11.7tOxbridge OXBR .48 36.7 3 6.00 1.30 24 1.31 -39.2Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 43 14.73 +5.4OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 286 10.69 +6.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 13 25.31 -.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.50 +1.2OxfSqCap OXSQ .80 11.1 6 7.42 5.15 199 7.18 +25.1OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 2 8.62 +2.8PAM PTSI ... ... 35 43.20 16.34 10 39.68 +15.2PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 8 10.50 -2.3PC Cnnctn CNXN .34e ... 16 30.95 22.66 117 30.66 +17.0PC-Tel PCTI .22 3.4 ... 7.85 5.65 15 6.55 -11.1PCM Inc PCMI ... ... ...cc 20.94 6.90 116 13.80 +39.4PCSB Fn n PCSB .03p ... 89 22.34 16.50 106 20.36 +6.9PDC Engy PDCE ... ... ...dd 66.20 36.74 1110 59.59 +15.6PDF Sol PDFS ... ... 39 20.10 9.62 151 13.17 -16.1PDL Bio PDLI .20 7.5 4 3.55 2.15 1766 2.67 -2.6PDL Cmt n PDLB ... ... ... 16.95 14.46 8 15.76 +3.8PHI vtg PHII ... ... ...dd 13.95 9.01 3 12.00 +2.6PHI nv PHIIK .20 1.7 ...dd 13.39 8.73 27 11.54 -.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 138 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.30 -37.7PRA Grp PRAA ... ... 59 40.55 25.72 204 40.35 +21.5PRA Hlth PRAH ... ... 53 95.90 69.57 607 85.61 -6.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 33 9.65 +35.9sPTC Inc PTC ... ... ...cc 89.07 52.20 948 89.24 +46.8PTC Thera PTCT ... ... ...dd 37.21 12.98 422 36.28 +117.5sPacWstBc PACW 2.40f 4.3 17 55.12 43.08 866 55.18 +9.5Paccar PCAR 1.12f 1.7 12 79.69 60.36 2043 65.49 -7.9PacBiosci PACB ... ... ...dd 5.70 2.02 511 2.72 +3.0PacEthanol PEIX ... ... ...dd 7.50 2.75 314 3.15 -30.8PacMerc PMBC ... ... 22 10.00 7.50 56 9.75 +11.4PacPreBc PPBI .15p ... 27 46.05 32.05 333 42.15 +5.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 1052 37.50 -17.9PainThr rs PTIE ... ... ...dd 12.80 3.10 289 9.98 +149.5PanASlv PAAS .14 .8 23 19.56 13.99 1149 17.88 +14.9PangaeaL PANL ... ... 2 8.40 2.13 24 3.22 -12.5PapaJohns PZZA .90 1.7 21 85.20 50.31 528 51.75 -7.8PapaMurph FRSH ... ... 14 6.50 3.50 12 5.46 +1.5ParatekPh PRTK ... ... ...dd 29.00 9.85 346 10.55 -41.1ParkCity PCYG ... ... 38 15.00 7.10 21 7.60 -20.4ParkOh PKOH .50 1.2 18 47.90 34.95 28 40.30 -12.3sParkeBcp PKBK .48b 2.1 16 22.46 16.25 20 22.65 +21.2ParkrVs rs PRKR ... ... ...dd 2.67 .68 48 .68 -35.6PrtnrCm PTNR ... ... 17 6.60 3.70 6 3.86 -37.3PathfdBcp PBHC .24f 1.5 23 16.64 14.60 2 15.75 +2.3PatrkInd s PATK ... ... 21 72.35 45.30 205 62.60 -9.9PatrNBc rs PNBK .04 .2 24 21.15 15.30 1 19.75 +10.6PatriotTr n PATI ... ... 14 23.80 16.72 6 20.55 +18.2PatternEn PEGI 1.69f 9.3 14 26.56 16.58 1053 18.14 -15.6Patterson PDCO 1.04 4.8 12 48.30 20.57 1316 21.50 -40.5PattUTI PTEN .16f .8 ...dd 25.03 14.83 3961 19.12 -16.9Pavmed n PAVM ... ... ...dd 9.31 .87 993 .97 -57.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1727 68.07 sPaylocity PCTY ... ... ...cc 61.97 41.15 320 61.70 +30.8PayData rs PYDS ... ... ...dd 4.10 1.17 30 1.58 -37.5PayPal n PYPL ... ... 54 86.32 50.83 7867 85.21 +15.7pdvWirelss PDVW ... ... ...dd 39.75 22.00 152 24.70 -23.1PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 5 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 43 35.76 +2.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 606 65.40 +38.7PnnNtGm PENN ... ... 35 36.29 18.95 1202 33.81 +7.9PennVa n PVAC ... ... ... 75.75 31.00 287 71.83 +83.7PennantPk PNNT .72 9.8 8 7.84 6.29 260 7.33 +6.1PenPkFR PFLT 1.14 8.3 11 14.65 12.00 84 13.71 -.1PennsWd PWOD 1.88 4.1 18 50.00 39.00 7 46.14 -.9PensarAc n WRLS ... ... ... 10.17 7.75 854 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .41 -18.0PensarA un WRLSU ... ... ... 11.48 10.02 200 10.50 +1.7PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1723 19.13 +2.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 24 25.58 -9.7sPeBcOH PEBO 1.12f 2.9 18 38.54 29.55 39 38.62 +18.4PeopBNC PEBK .52 1.6 17 36.12 24.20 4 31.74 +3.4PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 5 48.17 +3.4sPeopUtah n PUB .40f 1.1 34 37.00 24.63 38 37.35 +23.3PepsiCo PEP 3.71f 3.7 20 122.51 95.94 3947 100.83 -15.9Percptr PRCP .15 1.5 29 10.81 6.80 29 9.81 +1.1Percient PRFT ... ... 52 27.36 16.70 138 27.24 +42.8Performnt PFMT ... ... ...dd 3.52 1.52 21 2.21 +33.9PerionNwk PERI ... ... ... 2.06 .71 237 1.29 +25.2PermaFix PESI ... ... ... 5.15 3.25 6 4.75 +30.1PermaPip PPIH ... ... ...dd 9.87 7.50 9 9.70 +7.8PernixT rs PTX ... ... ...dd 5.18 2.00 33 2.37 -1.3PerryEllis PERY ... ... 8 28.54 16.35 61 27.77 +10.9PershGld rs PGLC ... ... ... 3.31 1.80 48 1.87 -22.1PetIQ n PETQ ... ... ... 28.23 17.03 179 20.44 -6.4PetMed PETS 1.00 2.5 24 57.80 31.81 575 39.48 -13.2PFSweb PFSW ... ... ...dd 11.86 5.90 101 11.07 +49.0sPhibroAH PAHC .40 .9 33 46.65 32.05 111 46.55 +39.0PhotrIn PLAB ... ... 1 10.80 7.20 401 8.85 +3.8PiedmLithn PLLL ... ... ... 17.00 12.75 3 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 4.11 463 5.87 -22.3PilgrimsP PPC ... ... 9 38.39 19.25 1019 19.47 -37.3PingtanM PME .04 1.3 19 4.50 1.99 165 3.02 -1.0PinnclEnt PNK ... ... ... 34.63 18.30 457 33.84 +3.4PinnaclFn PNFP .56 .9 21 70.30 58.40 1477 65.00 -2.0PioneerPw PPSI ... ... 26 7.95 4.75 22 5.25 -31.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 149 4.23 -33.2PlatEag n EAGL ... ... ... 11.82 9.60 486 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 5 10.21 +2.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 707 10.99 +1.9Plexus PLXS ... ... 22 66.78 49.20 92 61.33 +1.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 4202 1.86 -21.2PlumasBc PLBC .36f 1.3 15 29.45 18.25 2 27.75 +19.6sPlurlsght n PS ... ... ... 24.82 19.25 861 24.65 +23.3PluristemT PSTI ... ... ...dd 2.12 1.06 1560 1.44 +4.3PoageBksh PBSK .24 1.3 23 21.00 17.20 3 19.20 -8.6PointrTel h PNTR ... ... 18 19.65 9.95 21 13.60 -26.9PointsInt g PCOM ... ... 44 14.60 7.70 113 14.49 +40.8PolarPwr n POLA ... ... ... 6.85 4.01 3 6.02 +20.2Polarity rs COOL ... ... ... 32.63 15.21 1033 30.95 +33.3Pool Corp POOL 1.80f 1.2 31 151.47 97.25 176 147.94 +14.1PopeRes POPE 2.80 3.9 26 79.50 66.60 14 71.90 +3.1Popular BPOP 1.00 2.1 24 48.11 32.04 515 47.30 +33.3Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 18 24.81 +2.2PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 1 23.03 +1.9PorterBc rs PBIB ... ... ...dd 15.55 9.76 1 14.01 -2.2PortolaPh PTLA ... ... ...dd 67.10 30.10 1857 44.58 -8.4Potbelly PBPB ... ... ...dd 13.75 10.60 213 13.00 +5.7PotltchDel PCH 1.60 3.1 28 56.35 43.85 416 51.50 +3.2sPowellInds POWL 1.04 2.8 ...dd 37.23 22.80 91 36.68 +28.0PwrInteg POWI .64f .8 39 86.60 60.55 84 78.10 +6.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 48.47 +8.1PwShDiv PFM .50e 1.9 ...q 27.77 23.91 25.71 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 17.25 -3.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 88.58 112.57 +9.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 27.17 -2.4PwSWtr PHO .18e .6 ...q 31.82 26.47 30.63 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 137.47 +18.8PSMoment PDP .11e .2 ...q 56.20 46.28 56.09 +8.6PSBuybk PKW .52e .9 ...q 63.49 52.58 57.04 -3.3PSh Tech PTF .26e .4 ...q 62.42 45.17 61.99 +17.6PSh Hlthcr PTH ... ... ...q 89.11 55.13 88.91 +23.4PSh Inds PRN .19e .3 ...q 64.86 53.13 61.09 +.2PSh Fincl PFI .14e .4 ...q 37.29 29.56 36.06 +2.7PSh Engy PXI .69e 1.6 ...q 46.64 30.10 44.04 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 69.40 +6.6PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 53.69 +6.8PSh BasM PYZ .61e .9 ...q 75.26 59.54 70.60 -.1PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 138.15 +6.4PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.89 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.05 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.73 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 45.70 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.12 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 68 2.13 -31.7Precipio n PRPO ... ... ... 28.16 .36 1499 .47 -60.5PrecTh rs AIPT ... ... ...dd 2.50 .81 262 1.25 +23.8PfdBkLA PFBC .88 1.3 19 67.65 48.89 52 66.93 +13.9 PrefrmdLn PLPC .80 1.0 36 85.63 44.80 9 77.99 +9.8sPremFin PFBI .60 2.5 15 24.36 16.78 26 23.99 +19.5Premier PINC ... ... ...dd 36.50 27.16 478 33.94 +16.3Presbia n LENS ... ... ... 7.14 1.86 70 2.25 -40.5Presidio n PSDO ... ... ... 19.74 11.97 89 13.98 -27.1sPriceTR TROW 2.80 2.2 22 123.84 70.78 1356 126.19 +20.3PrSmrt PSMT .70 .8 35 93.55 77.50 162 86.00 -.1PrmEgy PNRG ... ... ...dd 70.30 40.50 0 68.00 +32.0sPrimoWtr PRMW ... ... 88 17.33 10.47 401 17.64 +40.3Primoris PRIM .24 .9 20 30.00 23.61 246 27.27 +.3PrinPrice PSET .16e ... ... 34.46 29.10 30 33.71 +4.8PrinShHld PY .33e ... ... 34.81 28.45 15 33.43 +2.5PrinHlIn ef BTEC ... ... ... 35.50 26.72 0 35.30 +12.2PrinMill ef GENY .06e ... ... 38.24 28.59 16 37.99 +9.4Prin US SC PSC ... ... ... 33.96 27.61 0 33.92 +7.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1326 56.91 -19.3ProDex PDEX ... ... 17 8.00 5.13 27 6.35 -6.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.49 161 3.06 +77.0sProQRTher PRQR ... ... ...dd 6.95 2.75 155 6.45 +100.0PrUltBio s BIB ... ... ...q 69.62 47.08 180 57.97 +3.4PrUltPQ s TQQQ ... ... ...q 63.51 31.34 7135 61.61 +33.2ProDvrs h rs IPDN ... ... ... 8.85 2.45 17 3.59 -12.2ProrEng PFIE ... ... 2 5.30 1.19 399 4.54 +136.5sPrognicsPh PGNX ... ... ...dd 8.74 4.60 1741 8.84 +48.6ProgrsSoft PRGS .56 1.4 35 53.60 28.63 428 39.03 -8.3Proofpoint PFPT ... ... ...dd 130.27 82.61 520 124.39 +40.1tPShtQQQ rs SQQQ ... ... ...q 33.45 13.68 14912 13.50 -37.2ProS Ris n EQRR ... ... ... 51.48 38.13 4 50.84 +8.9PrUlNBio rs UBIO ... ... ... 46.35 25.80 57 34.07 +1.3ProUShBio BIS ... ... ...q 27.96 17.52 22 19.32 -12.4ProspctCap PSEC .72 10.5 8 8.37 5.51 1452 6.85 +1.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 395 7.30 -64.9ProteonTh PRTO ... ... ...dd 2.85 1.20 6 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 1147 4.90 -16.0Prothena PRTA ... ... ...dd 70.00 10.43 534 14.00 -62.7ProvidSv PRSC ... ... 20 79.38 45.49 203 74.34 +25.3ProvidBc n PVBC ... ... ... 27.38 19.75 11 24.25 -8.3ProvFnH PROV .56 3.1 19 20.35 17.62 13 18.35 -.3PrudntlBcp PBIP .20 1.1 88 18.96 15.81 14 17.54 -.3PsychmCp PMD .72f 3.6 19 27.99 15.99 7 20.00 -2.7Pulmatrix PULM ... ... ...dd 2.73 .42 535 .47 -66.9PulseBio n PLSE ... ... ...dd 39.50 9.81 81 17.45 -26.1PumaBiotc PBYI ... ... ...dd 136.90 48.05 495 50.55 -48.9PureAcq n PACQ ... ... ... 9.75 9.63 14 9.65 -.4PureAcq un PACQU ... ... ... 10.35 10.08 61 10.26 +1.4PureCycle PCYO ... ... ...dd 9.90 6.55 10 9.55 +14.4PurplInv n PRPL ... ... ...dd 13.90 6.33 8 7.69 -23.5PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 38 12.22 .95 42 1.15 -64.4QAD Inc B QADB .24 .6 ...dd 43.00 21.58 4 42.15 +36.7sQAD A QADA .29 .5 ...dd 54.25 30.20 42 54.45 +40.2QCR Hld QCRH .24 .5 19 50.00 39.85 35 49.20 +14.8QIWI plc QIWI .84e 5.0 16 26.55 13.67 179 16.85 -2.8Qorvo QRVO ... ... 95 86.84 62.68 2315 80.09 +20.3Qualcom QCOM 2.48f 4.1 ...dd 69.28 48.56 6224 59.84 -6.5QualitySys QSII .70 4.0 29 17.97 12.24 303 17.69 +30.3Qualstar rs QBAK ... ... ... 13.50 4.96 18 9.06 +7.9Qualys QLYS ... ... 79 85.00 39.25 364 80.65 +35.9Quantenn n QTNA ... ... ... 21.21 9.60 411 16.41 +34.5Quanterx n QTRX ... ... ...dd 24.81 15.30 136 17.72 -17.5Quartrhill g QTRH .05 ... 3 2.12 1.23 93 1.23 -33.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 10 2.00 -13.0QuickLog h QUIK ... ... ...dd 2.22 1.05 330 1.17 -32.8Quidel QDEL ... ... ...cc 66.35 24.21 300 64.63 +49.1QuinStreet QNST ... ... ...cc 14.65 3.36 428 13.50 +61.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 14 2.21 -6.8Quotinet QTNT ... ... ... 7.73 2.78 365 7.58 +53.1QuratRet A QRTEA ... ... 19 29.11 20.15 3941 21.21 -13.1QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.09 -14.1R -:sR1 RCM n RCM ... ... ... 8.83 3.05 1291 9.21 +108.8RBB Bcp n RBB .36f 1.2 ... 31.50 21.26 34 31.12 +13.7RBC Bear ROLL ... ... 43 139.95 98.55 112 130.23 +3.0RCI Hosp RICK .12 .4 12 33.78 20.80 18 32.64 +16.7RCM RCMT 1.00e ... 25 7.50 4.63 14 5.16 -17.4RF Inds RFIL .08 1.3 ...dd 7.29 1.60 64 6.00 +122.2RGC Res s RGCO .62 2.2 33 31.99 22.16 8 28.55 +5.4RLJ Ent rs RLJE ... ... ... 5.24 2.51 3 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.00 .75 81 1.19 +45.1RMR Gp h RMR 1.00 1.3 44 83.20 42.36 28 76.20 +28.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 797 10.49 -21.9RTI Surg RTIX ... ... ...dd 6.00 3.85 329 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 51 2.46 -55.8RaPhrm n RARX ... ... ...dd 23.96 4.78 110 7.19 -15.4RadNet RDNT ... ... 80 14.85 7.01 132 12.85 +27.2RadaElc rs RADA ... ... ...dd 3.86 1.53 320 2.79 -9.4Radcom RDCM ... ... 56 22.45 17.00 131 20.90 +5.3RadiSys RSYS ... ... ...dd 4.00 .53 216 .70 -30.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 345 28.92 -9.0sRadware RDWR ... ... ...dd 23.99 15.82 108 24.06 +24.0RamacoRs n METC ... ... ... 9.35 3.81 64 8.28 +20.3Rambus RMBS ... ... ...dd 15.50 11.30 433 13.81 -2.9RandCap RAND ... ... 3 3.50 2.40 9 2.41 -20.2Randgold GOLD 2.00f 2.5 33 108.29 76.01 305 80.19 -18.9RandBcp n RNDB ... ... ... 16.49 13.36 3 15.95 +3.9Rapid7 n RPD ... ... ...dd 33.70 14.75 397 33.31 +78.5RaveRest RAVE ... ... ...dd 2.33 1.12 9 1.19 -18.7RavenInds RAVN .52 1.3 1 42.40 26.70 90 39.85 +16.0ReShape rs RSLS ... ... ... 79.20 3.75 409 3.92 -82.3ReadIntlA RDI ... ... 12 17.50 14.37 55 15.98 -4.3ReadgIntB RDIB ... ... 20 27.66 18.00 0 26.07 +13.4RealGSol rs RGSE ... ... ...dd 3.25 .60 502 1.17 -20.9RealNetwk RNWK ... ... ...dd 5.00 2.63 46 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 23.86 -1.6RealPage RP ... ... 77 61.95 33.75 1188 59.05 +33.3ReataPh n RETA ... ... ...dd 40.88 19.31 133 36.66 +29.4ReconTech RCON ... ... ...dd 5.36 .64 49 1.28 -1.4RecroPhm REPH ... ... ... 13.05 5.00 343 5.33 -42.4RedRobin RRGB ... ... 28 70.50 45.70 313 49.85 -11.6RedRkRs n RRR .40 1.1 ... 35.77 21.41 713 35.18 +4.3RedViolt n RDVT ... ... ...dd 46.40 4.35 41 7.74 -83.3Redn n RDFN ... ... ... 33.49 19.18 770 22.97 -26.7RedhillBio RDHL ... ... ... 11.25 4.30 73 7.19 +39.9Regenrn REGN ... ... 24 543.55 281.89 625 315.13 -16.2sRegnxBio n RGNX ... ... 41 57.30 17.60 5722 57.40 +72.6RegulusTh RGLS ... ... ...dd 1.60 .63 524 .75 -28.4Reis Inc REIS .76 3.5 ...dd 22.45 15.95 8 21.45 +3.9ReliantBcp RBNC .32f 1.2 27 27.49 21.50 16 26.82 +4.6Reliv In rs RELV ... ... ...dd 13.77 3.72 7 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 1.93 546 4.90 -49.6sRenasant RNST .80f 1.6 21 48.84 37.68 127 49.47 +21.0RenewEn REGI ... ... 5 18.15 9.50 909 17.75 +50.4RenminTi rs ABAC ... ... ... 4.76 1.90 23 2.40 -18.6RentACt RCII .32 3.2 17 13.89 7.22 1494 9.98 -10.1Replgn RGEN ... ... 63 46.81 29.56 290 44.14 +21.7sRepBncp RBCAA .97 2.1 18 45.92 33.17 26 46.85 +23.2RepFBcp FRBK ... ... 62 9.90 8.00 173 8.70 +3.0resTORbi n TORC ... ... ...dd 21.10 7.55 66 9.86 -41.6RschFrnt REFR ... ... ...dd 1.50 .80 39 .87 -16.1Resonant RESN ... ... ... 8.55 3.17 284 5.14 -31.2sResConn RECN .48 2.7 28 17.60 12.05 83 17.55 +13.6RestorRob n HAIR ... ... ...dd 11.95 2.81 132 3.03 -34.1RetailOpp ROIC .78 4.2 55 20.90 16.18 1445 18.53 -7.1RetoEco n RETO ... ... ... 12.75 4.29 38 4.99 -29.2Retrophin RTRX ... ... ...dd 29.78 16.80 178 28.38 +34.7RevanceTh RVNC ... ... ...dd 37.45 22.05 256 29.70 -16.9RevenHo n RVEN ... ... ... 6.75 2.32 7 4.31 -6.9RevolutL rs RVLT ... ... ... 8.10 2.95 53 4.24 +28.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 178 1.05 -4.5sRhythmP n RYTM ... ... ...cc 34.48 16.80 181 34.89 +20.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 115 6.21 -19.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .86 411 1.65 +11.1RichrdElec RELL .24 2.5 ... 9.75 5.31 13 9.63 +42.9RigelPh RIGL ... ... ...dd 4.71 2.14 3018 3.79 -2.3RigNet RNET ... ... ...dd 19.50 11.50 28 12.90 -13.7RiminiSt n RMNI ... ... ... 10.40 .25 32 5.34 -32.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 326 7.78 -72.6RiseEdCy n REDU ... ... 24 18.60 9.50 208 15.02 +1.6RittrPh rs RTTR ... ... ... 7.98 1.83 194 3.18 -3.3RivrvwBcp RVSB .12 1.4 19 9.75 6.46 58 8.76 +1.0RocktPh n RCKT ... ... ... 24.28 3.40 183 21.87 +109.5RockwllM RMTI ... ... ...dd 8.70 4.84 204 5.35 -8.1RockyBr RCKY .48f 1.7 18 29.75 12.20 58 27.80 +47.1tRkyMChoc RMCF .48 4.4 11 12.60 10.89 16 10.90 -7.5Roku n ROKU ... ... ...dd 58.80 15.75 8127 39.45 -23.8Rosehill n ROSE ... ... ... 10.84 5.52 22 7.07 -10.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 22 85.66 52.85 2579 84.50 +5.3RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 671 92.44 +12.6Rubicon rs RBCN ... ... ... 9.97 6.71 12 7.90 -1.0RmblOn B n RMBL ... ... ... 5.70 3.53 35 4.66 -10.3RushEntA RUSHA ... ... 28 55.40 34.30 109 44.93 -11.6RushEntB RUSHB ... ... 33 52.76 32.66 24 42.33 -12.2RuthsHosp RUTH .44 1.6 26 28.75 17.95 236 27.40 +26.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 197 120.78 +15.9S -:sS&T Bcp STBA 1.00 2.2 20 45.97 33.33 112 46.15 +15.9S&WSeed SANW ... ... ... 4.40 2.90 125 3.30 -15.4SB FinGp SBFG .32f 1.7 13 19.58 15.61 11 19.25 +4.1SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 19.00 +6.1SB OneBc SBBX .30f 1.0 25 32.85 19.75 24 30.15 +12.3SBA Com SBAC ... ... ...cc 177.67 129.40 762 157.84 -3.4SEI Inv SEIC .60f .9 24 78.35 51.14 654 67.02 -6.7SelasLf rs SLS ... ... ... 19.41 3.43 103 5.36 -31.8SG Blck n SGBX ... ... ... 7.00 3.70 5 5.05 -15.6SGOCO rs SGOC ... ... ... 2.30 .90 26 1.29 +21.7SI Fincl SIFI .24 1.6 15 16.45 13.75 17 14.90 +1.4sSIGA Tc n SIGA ... ... ... 7.13 5.61 228 7.14 +20.8SLM Cp SLM ... ... 17 12.46 9.65 2180 11.94 +5.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 70.75 +2.9SmartGlb n SGH ... ... 13 56.69 13.65 1202 50.61 +50.2SMTC hg SMTX ... ... ... 3.18 1.12 129 3.10 +63.7SORL SORL ... ... 4 8.98 3.70 113 4.83 -28.1SP Plus SP ... ... 22 41.70 28.80 84 37.90 +2.2SPAR Gp h SGRP ... ... ... 3.75 .88 35 1.30 +5.7SpdDorWrF DWFI ... ... ... 26.06 23.79 14 24.06 -4.8SPI Eng rs SPI ... ... ... 2.61 .33 90 .35 -44.8SPS Cmce SPSC ... ... 96 76.93 45.02 88 75.78 +56.0SS&C Tch s SSNC .28 .5 33 53.99 35.85 755 52.27 +29.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 19 3.80 +8.3SSR Mng g SSRM ... ... 23 11.44 7.64 372 10.44 +18.8SVB FnGp SIVB ... ... 28 327.91 159.44 453 323.59 +38.4SabanCap n SCAC ... ... ... 10.20 9.84 25 10.01 +1.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.50 -.2SabraHltc SBRA 1.78e 8.6 16 25.31 15.78 1354 20.80 +10.8sSabreCorp SABR .56 2.2 30 25.35 17.30 5901 25.48 +24.3SAExplr rs SAEX ... ... ...dd 4.46 1.18 26 1.36 -38.2sSaftyInsGr SAFT 3.20 3.6 23 88.90 66.40 31 88.65 +10.3SageThera SAGE ... ... ...dd 195.97 59.57 312 154.06 -6.5Saia Inc SAIA ... ... 39 84.45 45.80 216 80.05 +13.1SalemMda SALM .26 6.4 15 7.50 3.10 76 4.05 -10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.15 -3.4tSanderFm SAFM 1.28 1.3 8 176.43 96.94 848 97.63 -29.7sSndySpr SASR 1.12f 2.6 20 43.13 36.41 243 43.58 +11.7sSanlp JBSS 2.00e ... 24 70.91 54.32 46 70.89 +12.1SangTher SGMO ... ... ...dd 27.50 6.85 1315 16.55 +.9Sanmina SANM ... ... 18 42.95 24.60 481 30.20 -8.5Sano rt GCVRZ ... ... ... .54 .26 902 .52 +36.8Sapiens SPNS .20e 2.1 48 14.30 8.01 13 9.50 -17.5sSareptaTh SRPT ... ... ...dd 99.03 30.09 1088 97.57 +75.4Savara rs SVRA ... ... ...dd 17.19 4.80 97 9.71 -34.6tscPhrma n SCPH ... ... ...dd 18.17 8.32 277 8.26 -31.7ScanSource SCSC ... ... 14 45.35 31.40 67 40.75 +13.8Schmitt h SMIT ... ... ...dd 4.47 1.55 21 2.30 -16.1Schnitzer SCHN .75 2.3 10 38.85 18.65 192 32.80 -2.1ScholRck n SRRK ... ... ... 19.95 14.00 20 17.44 +12.5Scholastc SCHL .60 1.3 ...dd 46.59 33.51 76 44.92 +12.0Schulmn SHLM .82 1.9 33 44.50 25.00 131 44.30 +18.9SciGames SGMS ... ... ...dd 62.80 23.20 581 60.90 +18.7ScrippsEW SSP .05p ... 41 20.35 10.69 681 12.61 -19.3Scynexis SCYX ... ... ...dd 2.50 1.05 1539 1.79 -22.8 SeaChange SEAC ... ... ... 4.03 2.36 111 3.00 -23.7SeacstBkg SBCF ... ... 25 32.03 20.58 303 32.00 +26.9SeagateT STX 2.52 4.3 15 62.70 30.60 3192 58.67 +40.2SeanrgM rs SHIP ... ... ...dd 1.66 .59 236 .90 -13.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1788 2.19 -38.8SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 66 2.15 -17.3SeaSpine n SPNE ... ... ...dd 13.76 8.76 78 12.89 +27.4SeattGen SGEN ... ... ...dd 66.35 45.31 1183 65.36 +22.2SecndSight EYES ... ... ...dd 2.58 .90 269 1.88 -1.6ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 167 9.91 +2.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 176 10.81 +21.9SecNtl lf SNFCA .23t ... 3 6.24 4.05 7 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 8 13.17 +4.2SelIncREIT SIR 2.04 9.5 19 26.26 17.90 271 21.43 -14.7SelectaB n SELB ... ... ... 24.02 7.95 118 12.39 +26.3SelectvIns SIGI .72 1.2 20 62.40 46.28 129 58.90 +.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 78 3.90 +4.6sSemtech SMTC ... ... 63 50.25 31.30 505 51.25 +49.9SenecaB SENEB ... ... 25 35.95 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 26.45 29 26.95 -12.4SenesTc n SNES ... ... ...dd 6.50 .30 9639 2.05 +184.7SenHous SNH 1.56 8.9 12 22.01 14.86 923 17.53 -8.5SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 6 25.08 -.8SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 39 25.89 -3.6Senmiao n AIHS ... ... ... 8.91 5.00 60 6.63 +17.3Senomyx SNMX ... ... ...dd 1.71 .56 37 1.26 -3.1SensusHlt n SRTS ... ... ... 7.08 3.43 16 6.45 +25.0SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 15 10.02 +.5SeqentialB SQBG ... ... ...dd 4.08 1.36 129 2.11 +18.5SeresTh n MCRB ... ... ...dd 17.42 6.65 246 8.67 -14.5SvcSource SREV ... ... ...dd 4.47 2.61 256 4.30 +39.2sServiFst s SFBS .44f 1.0 23 44.44 32.54 140 44.43 +7.0SesenBio SESN ... ... ...dd 3.50 .62 4952 2.60 +220.6SevStars h SSC ... ... ...dd 7.00 1.26 133 2.40 -47.9SevernBc SVBI .12 1.5 36 8.20 6.70 4 7.90 +8.9SharingE rs SEII ... ... 43 12.40 2.61 31 3.46 -54.3Sharps SMED ... ... ...dd 5.73 3.50 11 3.60 -12.0SharpSprg SHSP ... ... ...dd 8.71 3.07 6 8.01 +81.9ShndTele s SHEN .26f .8 ... 41.80 28.00 158 31.95 -5.5ShiftPixy n PIXY ... ... ... 11.64 2.00 84 2.54 -11.8Shiloh SHLO ... ... 33 14.97 6.45 240 10.01 +22.1Shineco n TYHT ... ... ... 4.60 1.31 124 1.78 -22.6Shire SHPG 1.05e .7 83 177.51 123.73 505 160.51 +3.5sShoeCarnvl SCVL .30 .9 23 34.27 15.08 211 34.24 +28.0ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 30 18.72 +12.1ShotSpot n SSTI ... ... ... 33.19 9.33 73 32.53 +131.5Shuttery SFLY ... ... ...cc 100.34 39.76 582 97.47 +95.9SiebertFn SIEB .10a 1.3 ...dd 21.61 3.60 19 7.95 -41.1SiennaBi n SNNA ... ... ... 29.25 13.37 53 15.37 -15.3sSientra SIEN ... ... ...dd 20.91 7.49 976 20.81 +48.0SierraBc BSRR .64 2.2 18 29.55 23.10 35 29.45 +10.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 322 2.88 -22.8SierraWr SWIR ... ... 16 31.95 15.10 196 16.65 -18.6SifyTech SIFY .02e .9 ... 2.07 .40 63 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 104 6.23 -10.4SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 331 1.39 -35.3Sigmatr SGMA ... ... 14 11.61 5.26 18 7.21 -28.8SignatBk SBNY ... ... 25 161.92 116.68 600 132.09 -3.8SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 32.43 26.49 405 27.50 -6.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 87 40.06 -42.9sSilcnLab SLAB ... ... ...cc 109.55 66.35 248 109.55 +24.1SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 160 49.47 -6.6SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.10 -3.1Silvercrest SAMG .56 3.3 23 17.30 11.85 17 16.90 +5.3sSimmnsFst s SFNC .60 1.8 21 33.00 24.98 329 33.35 +16.8SimplyGd n SMPL ... ... ... 16.01 10.93 782 13.45 -5.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 43 19.95 11.50 41 20.05 +24.5Sina SINA ... ... 47 124.60 83.40 919 92.39 -7.9Sinclair SBGI .72 2.5 12 40.15 26.50 1007 28.45 -24.8SinoGlobl SINO ... ... ...dd 3.84 1.04 59 1.33 -48.0Sinovac h SVA ... ... ...dd 8.75 5.22 30 8.36 +6.1SiriusXM SIRI .04 .6 40 7.23 5.09 13325 7.15 +33.4SitoMobl rs SITO ... ... ...dd 8.60 3.01 158 3.87 -42.4SkySolar SKYS ... ... ...dd 2.43 .82 3 1.18 -21.3SkyWest SKYW .40 .7 16 60.65 31.75 124 57.35 +8.0SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1766 100.31 +5.6SleepNmbr SNBR ... ... 21 40.72 27.44 356 29.71 -21.0SmartFn rs SMBK ... ... 23 26.10 20.50 53 24.30 +12.0SmartSnd n SND ... ... ... 11.06 4.81 646 5.87 -32.2SmthM hrs SMSI ... ... ...dd 3.41 .88 802 2.60 -8.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 322 4.34 -23.2SocketM n SCKT ... ... ... 4.59 2.31 5 2.43 -32.1SodaStrm SODA ... ... 32 98.26 49.50 185 91.44 +30.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 52 9.00 -16.0SolarCap SLRC 1.64 7.6 12 22.55 19.70 94 21.51 +6.4SolarSCap SUNS 1.41 8.5 14 18.40 16.10 48 16.67 -6.1SolarEdg n SEDG ... ... 26 70.74 18.05 2266 53.50 +42.5Soleno wt rs SLNOW ... ... ... 1.85 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 67 2.01 +11.7SolidBio n SLDB ... ... ...dd 33.74 6.83 88 23.60 +4.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 16 1.55 -30.2SonicCorp SONC .64 2.4 18 29.75 22.11 684 26.61 -3.2SonicFdry SOFO ... ... ...dd 4.73 2.05 233 2.28 -24.3SonomaPh SNOA ... ... ...dd 7.75 3.50 91 3.86 -29.2Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 433 3.75 +65.2SorrentoTh SRNE ... ... 37 10.65 1.50 1249 7.40 +94.7SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 21 6.81 +5.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.48 -.6SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.15 -.8SouMoBc s SMBC .44 1.2 17 40.80 30.48 6 36.93 -1.8SoundFin SFBC .56f 1.5 22 39.00 29.55 0 38.10 +12.0SouthState SSB 1.36f 1.5 26 94.50 78.60 171 92.85 +6.5SthnFstBsh SFST ... ... 22 48.75 33.25 18 48.00 +16.4SoNatBcVa SONA .32 1.8 33 18.30 15.11 137 17.40 +8.5SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 363 35.23 +4.6SparkEn s SPKE .72 7.5 ...dd 23.65 8.60 165 9.70 -21.8SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 6 23.08 -13.3SparkTh n ONCE ... ... ...dd 91.75 41.06 564 78.79 +53.2SpartnMot SPAR .10 .6 30 19.45 8.30 91 16.85 +7.0SprtnNash SPTN .72 2.8 ...dd 31.59 16.32 293 25.87 -3.0SpectPh SPPI ... ... ...dd 23.50 5.83 2186 20.20 +6.6SperoTh n SPRO ... ... ... 19.00 9.66 18 11.83 +.7Sphr3D grs ANY ... ... ... 7.25 .32 462 .52 -79.1Spherix rs SPEX ... ... ...dd 4.75 .91 60 1.03 -26.4SpirtTex n STXB ... ... ... 22.55 20.56 35 21.06 -3.6Splunk SPLK ... ... ...dd 119.00 54.17 1226 117.81 +42.2SpokHldgs SPOK .50 3.3 34 18.85 13.75 196 15.00 -4.2SportsWhs SPWH ... ... 11 6.99 3.40 292 5.26 -20.4SprBkPh n SBPH ... ... ...dd 18.93 10.81 11 13.95 +3.8SprottFoc FUND .75e 9.3 ...q 8.39 6.84 47 8.08 +2.0Sprouts SFM ... ... 22 28.29 17.55 1520 21.40 -12.1sStaarSur STAA ... ... ... 31.65 8.95 406 30.55 +97.1Staff360 rs STAF ... ... ... 5.70 1.41 59 1.45 -54.0Stamps.cm STMP ... ... 30 263.40 138.50 179 260.85 +38.8Std AVB n STND ... ... ... 31.60 30.50 3 30.90 -.5StarBulk rs SBLK ... ... ...dd 14.25 7.61 464 13.60 +20.8StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.50 +.7StarsGp g TSG ... ... ... 38.23 15.85 279 36.60 +57.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 13696 57.17 -.5sStatAutF STFC .40 1.3 ...cc 32.00 22.11 32 31.95 +9.7sStateBkFn STBZ .80 2.3 22 34.66 25.20 342 34.61 +16.0SteadyM n STDY ... ... 11 7.35 2.60 167 4.63 +25.0StealthGas GASS ... ... 17 4.70 2.90 26 3.99 -8.5SteelCon STCN ... ... ...dd 2.90 1.46 57 2.19 -12.0StlDynam STLD .75f 1.5 20 52.10 32.20 1795 50.76 +17.7SteinMart s SMRT .30 10.2 ...dd 4.04 .48 491 2.95 +154.3StellrAcq n STLR ... ... ... 10.49 9.99 1 10.40 +1.8StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 293 19.20 +23.1Stericycle SRCL ... ... ...dd 83.25 56.64 743 63.75 -6.2Stericyc pf SRCLP 5.25 11.0 ... 69.84 43.93 27 47.80 -9.7SterlBcp n SBT .04 .3 ... 14.98 12.00 65 13.98 +10.1SterlCons STRL ... ... 22 18.90 9.42 112 13.26 -18.6SMadden SHOO .80 ... 25 54.80 37.25 403 54.70 +17.1Stewrdshp SSFN .12 1.0 15 12.75 8.50 4 11.50 +12.2StitchFix n SFIX ... ... ...cc 30.07 14.48 1303 20.63 -20.1StockYBc s SYBT .92 2.3 20 41.90 31.90 31 40.70 +8.0StoneCastle BANX 1.52 6.9 17 22.75 19.80 3 22.16 +10.1StrataS rs SSKN ... ... ...dd 2.96 1.06 724 2.13 +73.2Stratasys SSYS ... ... ...dd 28.88 17.17 377 19.95 -.1Strattec STRT .56 1.4 22 49.20 30.05 6 39.50 -9.3StratusPrp STRS 1.00e ... 54 32.75 26.88 8 31.05 +4.5Strayer STRA 1.00 .9 33 113.01 76.40 56 112.16 +25.2StreamHlth STRM ... ... ...dd 2.82 .92 54 1.54 -8.9StrgbrBio n SBBP ... ... ... 9.25 4.05 200 6.70 -7.6SummerInf SUMR ... ... ...dd 2.25 .72 42 1.25 -16.7SumFWV SMMF .52 1.9 14 28.16 20.93 20 27.52 +4.6SmtStB s SSBI .48 3.1 22 16.00 11.65 2 15.30 +21.4SumTher n SMMT ... ... ...dd 16.86 8.80 26 13.41 +21.0SunHydrl SNHY .36 .7 43 70.83 40.82 123 51.30 -20.7SundEng n SNDE ... ... ... 9.59 3.61 0 5.14 -13.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 245 2.83 -23.3SunOpta STKL ... ... ...dd 10.20 6.27 191 7.80 +.6SunPower SPWR ... ... ...dd 11.70 6.46 5046 7.32 -13.2Sunrun n RUN ... ... 11 13.00 4.21 2535 12.57 +113.1Sunworks n SUNW ... ... ... 2.14 .90 55 1.11 +5.7SuperMicro SMCI ... ... 19 27.90 16.10 363 25.75 +23.1SuperCom SPCB ... ... ...dd 4.95 1.83 46 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.89 .85 85 .94 -13.6SupGpCos s SGC .38 1.6 21 28.85 19.74 9 23.62 -11.6Supernus SUPN ... ... 40 59.05 33.30 631 54.70 +37.3supprt.cm rs SPRT ... ... ...dd 3.03 2.01 77 2.87 +18.6SurfaceOn n SURF ... ... ... 15.19 12.08 134 12.83 -3.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 199 16.45 +36.0sSurmodic SRDX ... ... ...cc 53.30 24.05 105 52.45 +87.3SykesEnt SYKE ... ... 51 34.49 25.77 111 29.61 -5.9Symantec SYMC .30 1.4 10 34.20 18.85 6546 21.54 -23.2Synacor SYNC ... ... ...dd 3.95 1.35 164 1.95 -15.2Synalloy SYNL .13m .7 ...dd 20.15 10.30 18 19.45 +45.1Synaptics SYNA ... ... ...dd 64.54 33.73 317 42.80 +7.2SyndaxP n SNDX ... ... ...dd 15.20 7.35 336 7.94 -9.4SyneosH h SYNH ... ... ...dd 61.10 31.10 595 43.95 +.8SynrgyPh SGYP ... ... ...dd 4.84 1.43 3407 1.75 -21.5Synlogic rs SYBX ... ... ...dd 23.00 8.73 160 10.08 +3.9Synopsys SNPS ... ... 45 94.80 71.94 953 91.43 +7.3sSyntel SYNT 15.00e ... 16 32.70 15.88 767 32.58 +41.7Synthes rs SES ... ... ... 6.08 2.00 16 3.07 +8.1Sypris SYPR .08 5.1 ...dd 1.90 1.25 73 1.57 +13.8SyrosPhar n SYRS ... ... ... 24.38 6.30 151 13.36 +37.3T -:T-MobileUS TMUS ... ... 23 68.50 54.60 2854 57.60 -9.3tTAT Tch h TATT .34e 4.5 17 12.20 7.52 17 7.55 -28.1TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 142 18.34 -8.5TCP Cap TCPC 1.44 9.7 11 17.16 13.72 296 14.78 -3.3TD Ameritr AMTD .84 1.3 36 63.01 37.36 2545 62.72 +22.7TDH Hld n PETZ ... ... ... 31.75 3.17 66 4.01 -28.9TESSCO TESS .80 4.4 36 24.85 12.15 9 18.25 -9.4sTFS Fncl TFSL .68 4.1 55 16.31 14.32 164 16.48 +10.3TG Thera TGTX ... ... ...dd 17.35 7.25 1081 14.55 +77.4THL Credit TCRD 1.08 13.5 8q 10.25 7.70 162 8.00 -11.6TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7TOP Shi rs TOPS ... ... ... 3294.00 .69 784 .80 -68.1TPI Co n TPIC ... ... ... 28.14 16.24 366 26.44 +29.2TSR Inc TSRI ... ... 26 11.10 3.80 6 4.60 -11.5TTEC Hl TTEC .54f 1.5 35 43.75 29.70 66 36.80 -8.6TTM Tch TTMI ... ... 43 19.54 12.76 861 18.85 +20.3sTabula n TRHC ... ... ...cc 56.33 12.63 243 55.01 +96.1TactSys n TCMD ... ... ...cc 52.23 22.72 306 50.85 +75.5Taitron h TAIT .10 6.0 ...dd 2.13 1.22 27 1.67 -.6TakeTwo TTWO ... ... ...dd 129.25 70.39 1339 112.59 +2.6Talend n TLND ... ... ...dd 59.74 32.00 238 58.62 +56.4TandmD rs TNDM ... ... ...dd 16.43 2.14 1751 15.98 +577.1TandyLthr TLF ... ... 11 9.05 6.79 8 7.45 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 44

Tantech n TANH ... ... ... 4.54 2.15 488 3.32 +28.7Taoping h TAOP ... ... ...dd 5.20 .84 48 1.77 +19.6Tapimmu n TPIV ... ... ... 7.01 2.58 703 5.94 +51.5Tarena TEDU .28e 3.8 ...dd 21.70 7.11 847 7.45 -50.3TaylrDv TAYD ... ... 22 15.14 9.70 1 10.31 -23.2TechData h TECD ... ... 29 111.10 75.31 331 89.43 -8.7TechComm TCCO ... ... ...dd 15.40 2.85 6 4.50 -60.7sTechTarg TTGT ... ... ... 28.20 9.11 355 28.11 +101.9Tecnoglass TGLS .56 6.3 21 9.88 5.50 34 8.96 +21.9Tecogen TGEN ... ... ... 4.20 2.05 17 3.61 +33.7Telenav TNAV ... ... ...dd 8.75 4.50 31 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 1158 3.04 -16.3Tellurian rs TELL ... ... ...dd 13.74 6.45 547 10.99 +12.8TenaxTh rs TENX ... ... ... 15.80 4.41 78 6.55 -33.2TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 461 10.78 -9.9TerritBcp TBNK .80 2.6 16 33.00 28.12 16 30.97 +.3Tesaro TSRO ... ... ...dd 153.98 42.13 1415 43.98 -46.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 18742 319.50 +2.6sTetraTc TTEK .48f .8 24 56.50 39.95 293 57.65 +19.7Tetraphase TTPH ... ... ...dd 8.75 2.05 235 3.79 -39.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 11 25.59 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 7 25.29 -1.0TxCapBsh TCBI ... ... 25 103.05 69.65 379 101.00 +13.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 30 120.75 75.92 3890 118.11 +13.1TexRdhse TXRH 1.00 1.6 29 64.96 44.29 504 63.96 +21.4The9Ltd rs NCTY ... ... ... 5.04 .95 422 1.26 -34.4sTherapMD TXMD ... ... ...dd 7.01 3.83 9970 7.19 +19.0TherpxBio n TRPX ... ... ... 7.69 3.84 10 4.46 -16.5TheravBio TBPH ... ... ...dd 43.44 21.27 187 23.94 -14.2TheStreet TST .10 5.5 3 2.03 .75 54 1.82 +25.51347PrpIns PIH ... ... 49 8.50 6.55 41 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 26.10 +7.0TiGenix n TIG ... ... ... 48.00 18.10 1 41.80 +82.5TiberAcq n TIBR ... ... ... 9.74 9.55 0 9.64 +.7TiberAc un TIBRU ... ... ... 10.18 10.00 26 10.11 +.9TileShop TTS .20 ... 34 22.05 5.15 414 7.75 -19.3sTmbrlndBc TSBK .52a 1.5 18 34.58 21.64 15 35.31 +33.0Tintri n TNTR ... ... ... 7.75 .34 969 .51 -90.0Tiptree TIPT .14f 2.2 20 7.24 5.35 96 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 327 18.02 -14.9TitanPh rs TTNP ... ... ... 2.85 .60 42 .92 -30.9TivityHlth TVTY ... ... 21 48.50 29.95 801 34.00 -7.0Tivo Cp TIVO .72 5.1 ...cc 20.18 12.25 663 14.05 -9.9Tocagen n TOCA ... ... ... 16.34 8.60 109 9.79 -4.5TonixPh rs TNXP ... ... ...dd 4.99 2.70 411 4.01 +16.2TopImage TISA ... ... ...dd 1.75 .95 1 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 125 1.24 -7.5TowerSemi TSEM ... ... 14 36.69 22.10 273 26.06 -23.5TownSprts CLUB ... ... ...dd 11.95 3.80 164 11.80 +112.6TowneBank TOWN .64f 1.9 ... 35.30 27.85 178 33.35 +8.5TraconPh n TCON ... ... ...dd 3.95 2.00 90 2.55 -23.9TractSupp TSCO 1.24f 1.6 23 82.68 49.87 2110 76.77 +2.7TradDsk A n TTD ... ... ... 91.37 40.70 842 86.27 +88.7TrnWEnt TWMC ... ... 3 3.10 .95 29 1.00 -45.2TransAct TACT .36 3.2 29 15.80 8.15 18 11.30 -14.7sTranscat TRNS ... ... 28 19.55 11.80 10 19.20 +34.7TransGlb TGA .20 8.1 ...dd 2.84 1.07 266 2.46 +71.0TravelCtrs TA ... ... ...dd 5.85 2.95 93 3.40 -17.1TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 8 24.10 -4.6TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 4 23.75 -5.8Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 8 24.08 -3.7sTravelzoo TZOO ... ... 68 18.15 5.75 75 18.30 +183.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 24 12.03 -18.1Trevena TRVN ... ... ...dd 3.10 1.34 1017 1.87 +16.9TriCoBsh TCBK .68 1.7 23 43.80 33.36 97 40.20 +6.2TridntAcq un TDACU ... ... ... 10.10 10.01 152 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.15 240 6.30 -13.1TriMas h TRS ... ... 22 30.10 20.05 108 29.75 +11.2Trimble TRMB ... ... 48 45.70 32.01 1176 34.81 -14.3TrinityBio TRIB .88 18.4 5 6.54 4.22 50 4.79 -6.1tTrinMrg n TMCX ... ... ... 9.78 9.75 879 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 458 10.10 +.9TripAdvis TRIP ... ... ...cc 57.94 29.50 3383 56.23 +63.2TriStCap TSC ... ... 19 27.25 20.30 164 26.45 +15.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.52 +2.4TriumphBc TBK ... ... 24 44.05 22.70 270 42.25 +34.1Trivago n TRVG ... ... ... 24.27 4.25 1149 5.15 -24.7Tronc TRNC ... ... ...cc 24.74 11.10 148 17.11 -2.7tTrovagn rsh TROV ... ... ... 1 9.56 2.06 847 1.86 -49.7TrueCar TRUE ... ... ...dd 21.75 8.75 1289 9.87 -11.9TruettHrst THST ... ... ...dd 2.50 1.32 5 1.38 -33.3Trupanion TRUP ... ... ...dd 37.13 20.42 393 34.21 +16.9TrstNY TRST .26 2.9 17 9.70 7.30 224 9.03 -1.9Trustmk TRMK .92 2.8 18 35.09 28.16 199 33.37 +4.7T2 Biosys TTOO ... ... ...dd 9.28 2.50 865 8.53 +107.0Tucows grs TCX ... ... 50 71.75 49.70 85 65.25 -6.9TuesMrn TUES ... ... ...dd 4.10 1.65 334 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 386 7.10 -7.4TurtleBc rs HEAR ... ... ... 20.36 1.64 1866 17.80 +882.321stCFoxA FOXA .36 .9 18 39.46 24.81 16787 39.30 +13.8s21stCFoxB FOX .36 .9 17 38.92 24.30 3811 38.85 +13.921Vianet VNET ... ... 34 9.59 4.17 1120 8.74 +9.5TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 29 28.63 +7.8TwoRvrBc TRCB .18 1.0 21 20.75 15.91 8 17.73 -2.22U TWOU ... ... ...dd 98.58 42.03 556 94.20 +46.0TymeTch n TYME ... ... ...dd 9.50 2.01 132 3.33 -47.8U -:US AutoPts PRTS ... ... 3 3.37 1.45 202 1.68 -33.3US Concrte USCR ... ... ...cc 86.35 53.30 343 61.35 -26.7US Gld rs USAU .21e ... ... 3.46 1.05 68 1.32 -19.0UFP Tch UFPT ... ... 27 34.00 25.88 11 31.20 +12.2UMB Fn UMBF 1.16 1.5 22 80.60 62.27 179 79.74 +10.9sUSEcology ECOL .72 1.2 41 62.60 44.50 49 62.05 +21.7USGlobInv GROW .03 1.4 ... 7.49 1.25 153 2.20 -43.6USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 692 13.85 +42.1USA Trk USAK ... ... ...cc 29.15 6.06 89 22.50 +24.1UTStarcm UTSI ... ... 17 6.51 1.97 68 4.58 -18.7Ubiquiti UBNT .17 .2 23 85.97 47.78 178 85.16 +19.9UltaBeauty ULTA ... ... 27 314.86 187.96 1050 255.85 +14.4sUltimSoft ULTI ... ... ...cc 273.09 181.59 205 272.56 +24.9UltraClean UCTT ... ... 8 34.59 15.36 614 18.76 -18.8UltPetro n UPL ... ... ... 12.39 1.54 2518 1.81 -80.0sUltragenyx RARE ... ... ...dd 74.94 41.67 642 77.58 +67.3Ultralife ULBI ... ... 30 10.95 5.80 36 10.65 +62.6Umpqua UMPQ .80f 3.2 24 24.73 16.77 1873 24.66 +18.6sUniQure QURE ... ... ... 37.11 4.90 308 37.05 +89.1UnicoA UNAM ... ... ...dd 11.30 7.17 5 8.15 -4.7UnionBkVA UBSH 1.20 2.9 23 42.00 30.45 513 41.96 +16.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 7 52.05 -1.7 UnBnOH UBCP .52 3.9 19 14.00 11.33 2 13.45 +1.5UtdBOH UBOH .48 2.2 12 23.50 20.35 2 21.70 -2.3UBSI UBSI 1.36 3.6 22 41.45 31.70 443 37.45 +7.8sUtdCmtyBc UCBA .40 1.4 ... 28.10 18.20 11 28.25 +37.5sUtdCmBks UCBI .60f 1.8 22 33.82 24.47 261 33.82 +20.2UCmntyFn UCFC .24 2.2 19 10.84 7.81 441 10.81 +18.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 144 17.72 +.5sUtdFire UFCS 1.24f 2.2 35 54.99 38.95 128 56.43 +23.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 60 20.36 +18.0UtdNtrlF UNFI ... ... 15 52.69 29.53 863 46.18 -6.3USecBcCA UBFO .36 3.3 24 11.65 8.45 17 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 29 1.20 -20.0USLime USLM .54 .6 24 101.40 70.56 3 83.36 +8.1UtdTherap UTHR ... ... 7 152.55 100.57 337 110.68 -25.2UtdGrdian UG 1.50e 8.4 27 21.33 14.25 3 17.95 -3.0UnitGrp UNIT 2.40 10.8 57 27.78 13.81 1464 22.29 +25.3UnityBcp UNTY .28f 1.2 18 24.25 15.35 9 22.90 +15.9UnityBio n UBX ... ... ... 20.48 12.75 147 13.40 -19.5UnivDisp OLED .24 .2 60 209.00 86.85 1033 99.20 -42.5UnvElc UEIC ... ... 20 72.50 26.97 77 31.05 -34.3UnivFor s UFPI .35e .9 22 39.58 25.93 181 38.67 +2.8sUnvLogist ULH .42f 1.7 19 25.65 13.80 51 25.40 +6.9UnvStainls USAP ... ... 58 31.20 17.30 92 25.43 +18.7UnivstPa UVSP .80 2.8 17 32.35 26.61 177 28.75 +2.5sUnumTh n UMRX ... ... ...dd 13.68 10.15 605 12.85 +15.7UplandSoft UPLD ... ... ...dd 36.37 18.52 207 35.32 +63.1UrbanOne UONE ... ... ...dd 4.85 1.25 128 2.70 +45.9UrbanOnD UONEK ... ... ... 2.45 1.35 35 2.10 +20.0sUrbanOut URBN ... ... 24 46.51 16.19 2311 46.81 +33.5UrogenP n URGN ... ... ... 69.57 14.52 116 61.49 +65.3UtahMed UTMD 1.08 1.0 ... 109.65 67.00 17 103.60 +27.3V -:VBI Vac n VBIV ... ... ... 5.10 2.82 140 3.04 -28.8VEON VEON .28e 12.0 ... 4.47 2.20 3739 2.33 -39.3VOXX Intl VOXX ... ... 6 9.00 4.64 62 5.45 -2.7VSE Corp s VSEC .32f .6 19 59.90 40.07 50 50.98 +5.3Valerits hn VLRX ... ... ... 7.20 1.19 379 1.49 -47.7ValueLine VALU .76 3.8 19 22.58 13.26 3 20.17 +4.2VanE GenD GNRX ... ... ...q 64.65 53.83 18 59.62 +.5VanE VecBi BBH ... ... ...q 136.83 111.36 26 119.94 -3.7VandaPhm VNDA ... ... ...dd 20.40 11.90 295 18.10 +19.1VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 58 65.53 -2.2VangIntDiv VIGI 1.11e 1.6 ... 70.39 60.59 66 67.35 +1.6VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 70 75.63 -5.8V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 283 61.73 +2.0VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 290 59.80 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1269 77.95 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 6 80.89 -4.8VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.04 +4.2sVanR2KGr VTWG .84e .6 ...q 150.52 117.80 14 151.59 +11.9sVanR2KV VTWV 1.78e 1.5 ...q 116.16 97.33 4 116.85 +6.7sVangR2K VTWO 1.45e 1.1 ...q 133.16 107.77 49 134.06 +9.6sVanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 171 150.71 +9.2VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 197 62.22 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 43 107.73 -.8VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 23 127.76 +4.3VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 521 51.10 -2.6VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 167 87.54 -8.6VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 31 73.01 -6.4VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1429 83.20 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 352 48.93 +.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1733 54.11 -.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 635 57.06 +.4VantEng n VEAC ... ... ... 9.97 9.62 1 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 0 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 177 37.10 -7.6Varonis VRNS ... ... ...dd 82.00 33.60 564 78.05 +60.8VascuBio VBLT ... ... ... 9.05 2.01 5888 3.00 -57.7Vaxart rs VXRT ... ... ... 11.88 2.76 179 3.54 -43.1VectoIQ un VTIQU ... ... ... 10.05 9.97 7 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 283 17.25 +16.2sVBradley VRA ... ... 26 13.30 6.99 2262 13.97 +14.7Veracyte VCYT ... ... ...dd 9.80 5.23 206 7.59 +16.2sVerastem VSTM ... ... ...dd 5.90 1.92 3450 6.20 +102.0Vericel VCEL ... ... ...dd 14.75 2.55 1200 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 411 44.35 +6.0sVerisign VRSN ... ... 36 136.55 90.49 703 137.11 +19.8sVerisk VRSK ... ... 38 109.33 78.97 899 109.42 +14.0sVeritex VBTX ... ... 28 31.55 23.84 236 32.26 +16.9Veritone n VERI ... ... ... 74.92 7.76 186 21.18 -8.7Vermillion VRML ... ... ...dd 2.10 .88 50 1.00 -48.2VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.20 +36.5Versartis VSAR ... ... ...dd 22.10 1.35 1373 1.80 -18.2VertexEn VTNR ... ... ...dd 1.50 .65 90 1.04 +9.5VertxPh VRTX ... ... ...cc 178.25 120.77 3055 145.97 -2.6Veru Inc VERU ... ... ...dd 3.00 .90 72 1.96 +71.9ViaSat VSAT ... ... ...dd 80.26 57.75 612 63.82 -14.7ViacomA VIA .80 2.5 7 42.55 28.20 43 32.15 -7.9ViacomB VIAB .80 2.9 6 36.96 22.13 3744 27.69 -10.1Viavi VIAV ... ... 29 11.78 8.34 2164 9.80 +12.1Vical rs VICL ... ... ...dd 3.70 1.32 74 1.67 -8.7sVicor VICR ... ... ... 47.70 16.30 578 49.75 +138.0VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.94 +1.3Vict500VW CFA .44e .9 ...q 52.01 43.63 59 50.46 +3.4VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.10 +6.6Vict500EV CFO .47e .9 ...q 52.03 43.52 103 50.43 +3.3VicEM Hi n CEY ... ... ... 28.35 24.47 3 25.61 -2.0VictDevVol CIZ .01j ... ...q 39.92 32.09 7 35.31 +.6VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 34 45.89 -1.2sVictSCVol CSA .16e ... ...q 49.00 40.61 1 49.21 +6.8VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.86 +.5VicEmMkt CEZ ... ... ... 31.99 27.68 0 28.65 -3.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 42 44.65 -1.5VictIntHiD CID .33e ... ...q 38.00 33.78 3 35.07 -3.1VictCap n VCTR ... ... ... 13.50 9.72 93 11.04 -4.8ViewRay n VRAY ... ... ... 10.64 4.40 639 7.70 -16.8VikingTh n VKTX ... ... ...dd 11.17 .88 4676 9.08 +123.6VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 69 28.29 +23.4ViperEnPt VNOM 1.92f 6.9 32 33.63 14.76 1292 27.79 +19.1VirTra n VTSI ... ... ...cc 7.36 4.14 2 4.84 -23.2Virco VIRC .06 1.3 ... 6.05 3.95 4 4.65 -7.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 1310 30.65 +67.5VirtusInv VRTS 1.80 1.4 16 135.90 99.75 37 128.40 +11.6VirtusIn pf VRTSP 1.81 1.7 ... 113.53 93.51 1 108.42 +7.4Virtusa VRTU ... ... ...cc 52.88 27.84 159 52.07 +18.1VistaGn n VTGN ... ... ... 2.65 .69 284 1.36 +22.2Visteon s VC ... ... 25 140.64 91.20 316 128.02 +2.3VitalThera VTL ... ... ...dd 7.30 2.25 205 5.35 -10.1 ViveveMd n VIVE ... ... ...dd 8.75 1.60 295 2.66 -46.5Vivopwr n VVPR ... ... ... 6.69 1.02 53 2.21 -23.8Vivus VVUS ... ... 3 1.38 .33 610 .70 +39.8Vodafone VOD 1.82e 6.9 ... 32.75 25.67 6355 26.52 -16.9VoyagerT n VYGR ... ... ...dd 31.91 8.10 346 22.50 +35.5vTvThera n VTVT ... ... ...dd 8.40 .65 269 1.91 -68.2Vuzix VUZI ... ... ...dd 11.40 4.10 442 6.50 +4.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.32 -2.1sWD 40 WDFC 2.16 1.5 36 142.85 103.80 42 142.80 +21.0WMIH WMIH ... ... ...dd 1.61 .60 3130 1.34 +57.8sWSFS s WSFS .44f .8 18 54.55 42.45 176 54.60 +14.1WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 2 5.10 -15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 16.01 +3.4WalgBoots WBA 1.60 2.5 13 83.89 61.56 5456 63.15 -13.0WashFed WAFD .68 2.0 16 37.70 29.80 320 33.85 -1.2WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2sWshTrst WASH 1.72f 2.7 22 62.25 47.90 44 62.80 +17.9WaterstnF WSBF .48a 2.7 17 20.05 16.60 60 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 165 48.05 +36.9WaysideT WSTG .68 4.9 6 20.45 12.60 3 13.95 -16.5Web.com WEB ... ... 8 25.95 15.75 765 20.35 -6.7WeiboCorp WB ... ... ... 142.12 65.65 2013 105.17 +1.7WelleslyBc WEBK .22f .7 21 33.89 25.00 3 32.40 +9.1Wendys Co WEN .34 2.0 18 17.75 13.57 2936 16.80 +2.3WernerEnt WERN .36f 1.0 26 43.95 27.65 1473 37.00 -4.3sWesbanc WSBC 1.16 2.4 21 47.64 35.49 115 48.20 +18.6WestBcp WTBA .80f 3.1 16 28.00 20.90 20 26.00 +3.4WAmBcp WABC 1.60 2.7 30 64.26 49.38 115 59.94 +.7WestellT rs WSTL ... ... 32 4.60 2.61 50 2.90 -22.7WDigital WDC 2.00 2.4 9 106.96 75.96 4792 84.72 +6.5WstNwEnB WNEB .16 1.5 27 11.25 9.30 80 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 543 2.61 -30.6WestwtrRs WWR ... ... ... 1.70 .35 302 .43 -59.4WeycoGp WEYS .92f 2.5 22 38.25 26.58 13 36.19 +21.8Wheeler wt WHLRW ... ... ... .52 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 21 15.99 -27.0Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 3 18.00 -10.4Wheeler rs WHLR 1.36 35.1 ...dd 12.30 3.25 87 3.88 -61.1WhiteHFin WHF 1.42 9.8 9 15.05 10.92 29 14.50 +8.0WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 0 25.60 Wilhelmina WHLM ... ... 32 8.73 5.58 0 7.45 +15.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 343 11.95 -5.9WillmValV WVVI ... ... 24 8.86 7.70 13 8.15 -1.2WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 1 4.65 -10.7Willdan WLDN ... ... 23 36.87 19.25 48 29.07 +21.4WillisLFn WLFC ... ... 14 36.70 22.51 21 31.75 +27.2WillisTwW WLTW 2.40 1.5 34 165.00 142.67 430 154.91 +2.8Windstm rs WIN ... ... ... 23.60 5.37 878 5.88 -36.4Wingstop n WING .28a .5 73 55.86 28.99 722 51.88 +33.1Winmark WINA .60f .4 25 153.70 121.55 6 142.30 +10.0WinsFin WINS ... ... ... 390.88 28.75 0 138.60 -23.0Wintrust WTFC .76 .8 21 99.96 67.74 332 96.01 +16.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 3 26.92 -3.7sWisdTrMdE GULF 1.10e 5.6 ...q 19.90 16.43 21 19.56 +11.0sWT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 12 37.07 +3.7WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 114 42.23 +1.9WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 7 91.69 +6.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.35 -5.1WisdomTr WETF .12 1.1 31 13.41 8.37 972 11.33 -9.7WTEMQDv DGRE .67e 2.5 ...q 28.95 23.68 18 26.64 -2.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.94 +1.4WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 2 47.82 -1.2WT NegHY HYND .90e 4.2 ...q 22.48 20.26 110 21.47 +4.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 75 24.05 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 23 32.41 +.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.96 22 45.94 -.3WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.65 -8.5sWix.com WIX ... ... ... 94.58 50.90 726 95.75 +66.4Woodward WWD .57 .7 29 89.30 65.76 197 77.53 +1.3Workday WDAY ... ... ...dd 140.00 91.76 2366 128.31 +26.1Workhrs rs WKHS ... ... ...dd 4.89 2.21 246 2.47 -3.5WldAccept WRLD ... ... 17 121.17 71.02 71 115.03 +42.5WrightMed WMGI ... ... ...dd 29.89 19.01 525 24.93 +12.3WrightM rt WMGIZ ... ... ... 1.74 .61 7 1.21 -19.9Wynn WYNN 3.00f 1.7 50 203.63 124.11 5001 179.51 +6.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 72 .67 -58.6XOMA rs XOMA ... ... 16 37.25 6.10 86 21.85 -38.6XTL Bio rs XTLB ... ... ... 4.14 1.55 23 1.87 -18.2XBiotech n XBIT ... ... ... 10.30 2.77 29 4.29 +8.9XcelBrnds XELB ... ... 11 5.00 2.10 281 2.80 -15.2XcelEngy XEL 1.52 3.6 18 52.22 41.51 4715 42.35 -12.0sXcerra XCRA ... ... ... 14.23 9.20 529 14.32 +46.3Xencor XNCR ... ... ...dd 43.32 18.55 231 41.79 +90.6XeneticB n XBIO ... ... ... 4.49 1.37 2 1.59 -17.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 212 6.45 +128.3Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1896 70.66 +4.8Xperi XPER .80 4.1 ...dd 35.40 16.70 259 19.30 -20.9XploreTch XPLR ... ... 80 4.20 1.54 11 3.21 +13.0XpressSp rs XSPA ... ... 1 1.87 .33 155 .41 -70.1XspandPr n XSPL ... ... ... 9.18 5.25 41 6.79 +15.7Xunlei Ltd XNET ... ... ... 27.00 3.11 460 12.60 -18.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 416 10.78 -25.0YY Inc YY ... ... 7 142.97 53.21 6872 104.71 -7.4Yandex YNDX ... ... 90 44.49 24.94 1613 35.80 +9.3YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 89 7.36 -1.6Yld10Bio rs YTEN ... ... ...dd 8.67 1.44 130 1.65 -6.8YintechIn n YIN .36e 3.8 ...dd 14.81 8.50 44 9.43 -1.4YogaWks n YOGA ... ... ... 5.85 1.95 29 2.01 -29.0YorkWater YORW .67 2.1 31 39.86 27.45 19 31.30 -7.7Youngevt n YGYI ... ... ... 7.00 3.44 10 3.59 -13.1YulongE rs YECO ... ... ... 9.00 1.25 7 2.66 -1.5tZK Intl n ZKIN ... ... ... 16.00 6.01 6 5.98 -39.0Zafgen ZFGN ... ... ...dd 10.00 3.21 83 6.79 +47.0Zagg ZAGG ... ... 16 23.70 8.05 345 15.75 -14.6ZaiLab n ZLAB ... ... ... 35.74 17.85 128 24.14 +13.7ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.03 +10.5sZebraT ZBRA ... ... ...cc 157.80 94.78 466 158.98 +53.2sZillowA s ZG ... ... ...cc 61.42 37.96 525 62.00 +52.2sZillowC n Z ... ... ... 61.26 37.68 1244 62.21 +52.0ZionO&G ZN ... ... ...dd 6.90 1.40 702 2.89 +33.8ZionsBcp ZION .72e 1.3 18 59.19 39.74 1948 57.15 +12.4ZionsB wt20 ZIONW ... ... ... 21.00 9.80 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.60 AB Government Money ... 1.59 AIM MMCshRes 20 1.28 AIMMMInv 20 1.43 AIM Premier Portfoli 20 1.89 AIM Premier Tax Exem 4 .91 AIM Premier U.S. Gov 20 1.66 AIM Short Term Invts 25 1.67 AIM Short Term Invts 10 .87 AIM Short Term Invts 14 1.78 AIM Short Term Invts 16 1.89 AIM Short Term Invts 20 1.68 AlBernExRK p ... 1.54 AllBrnExRsv I ... 1.57 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 22 1.68 AmC CapPr 36 1.30 AmC Prime 36 1.54 AmCentUSGv 41 1.38 AmCPrime t 36 1.29 American Century Pri 36 .79 BBH MM Inst 42 1.56 BBH MMkt 42 1.29 BLFMuniDlr 25 .70 BMOGov I p 10 1.60 BMO Gov Y 10 1.36 BMO Institutional Pr 13 1.83 BMO Institutional Pr 13 1.58 BMOPrimeI p 11 1.79 BMO Prime Y 11 1.54 BNY Mellon Governmen 36 1.31 BNYMellon M 36 1.56 BNY Mellon National 9 .56 BR TFdCsMg 37 1.15 BL FedTrDlr 40 1.38 BLFTrCsMg 43 1.14 BLFT Adm 37 1.55 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.41 BLFedFdPCS p 27 1.15 BLFFedFnd 27 1.66 BRInst 18 1.81 BLFedFdSel p 27 .83 BLMunFdSel 25 .15 BLFTempFdSel 24 1.15 BlackRock Liquidity 27 1.62 BlackRock Liquidity 40 1.23 BlackRock Liquidity 27 1.26 BlackRock Liquidity 43 1.24 BlackRock Liquidity 7 .04 BlackRock Liquidity 37 1.25 BlackRock Liquidity 40 1.13 BlackRock Liquidity 27 1.16 BlackRock Liquidity 43 .81 BlackRock Liquidity 37 1.61 BlackRock Liquidity 37 .82 BLF FedTr 40 1.63 BLF TrsTr 43 1.64 BLFTrsTrDlr 43 1.39 BLFT FundDlr 37 1.40 BLFMunCsh 14 .67 BRInvest 18 1.46 BlackRock Money Mark 18 .75 BLNYMfPCS p 7 .36 BRSvc 18 1.54 BLFTempFdPCS 24 1.42 BRLiqTrsTAd 43 1.54 BLFM MuniCsh 14 .92 BLF TempFd 24 1.92 BLFTmpDlr 24 1.67 BLFTmCsDlr 28 1.67 BLFedTrAd 40 1.53 BLCAMunPC p 7 .23 BlkrkLqTmpAd 24 1.82 BRLiqTmpCR 24 1.52 BLMuAdm 25 .85 BLF TmpCsh 28 1.92 BLFT TrFund 37 1.65 BLFedAdm 27 1.56 BLMuCshMg 25 .45 BLFTmCshMg 24 1.42 CNIGovtA p 25 1.04 California Tax-Free 28 .77 CapResFd p 30 1.15 Cash Account Tr, Gov 28 1.49 Cash Account Tr, Gov 28 1.69 Cash Account Trust 28 .85 Cash Account Trust: 26 .14 Cash Acct Tr: Govt & 28 1.62 Cash Acct Tr: Tax Ex 26 .56 Cash Acct Tr: Tax Ex 26 .92 Cash Acct Tr: Tax Ex 26 .96 CashMgtInst 28 1.54 CashResInst 28 1.61 CavanalCshAd 13 1.16 Cavanal Hill Governm 13 1.48 Cavanal Hill Governm 13 1.53 Cavanal Hill Governm 13 1.45 Cavanal Hill U.S. Tr 8 1.49 Cavanal Hill U.S. Tr 8 1.57 Cavanal Hill U.S. Tr 8 1.37 CavanalTrAdm 8 1.07 CitiznSelTreA 38 1.71 CitiznSelTreB 38 1.51 CityNaRoGv p 25 .89 CityNRochGv 25 1.34 Columbia Government 26 1.28 Columbia Government 26 1.27 Columbia Government 26 1.28 Columbia Government 26 1.46 Columbia Government 26 1.28 ColumbiaA 26 1.28 Columbia Z 26 1.28 DWSMSerMgd 28 1.72 DWSMSerInst 28 1.72 DWS MMkt 23 1.47 DWS Variable NAV Mon 19 2.07 DavisGvtA 52 .01 Deutsche Money Marke 23 1.27 Deutsche Money Marke 23 .51 Deutsche Money Marke 23 1.47 DryBasic 28 1.63 DryInsPfGHm 9 1.66 DryInsPfGvP 9 1.41 DryTrsAgcyC 6 1.37 DryResInst 9 1.71 Dreyfus Cash Mgmt Ad 28 1.90 Dreyfus Cash Mgmt In 28 2.00 Dreyfus Cash Mgmt In 28 1.75 Dreyfus Government S 35 1.22 Dreyfus Government S 35 1.37 Dreyfus Government S 35 1.52 Dreyfus Government S 35 1.61 Dreyfus Govt Cash Mg 15 1.67 Dreyfus Govt Cash Mg 15 1.42 Dreyfus Govt Cash Mg 15 1.57 Dreyfus Govt Cash Mg 15 1.27 Dreyfus Institutiona 38 1.76 Dreyfus Institutiona 17 1.86 Dreyfus Institutiona 34 1.32 Dreyfus Institutiona 34 1.57 Dreyfus Institutiona 6 1.66 Dreyfus Instl Prefer 17 1.80 Dreyfus Liquid Asset 25 1.60 Dreyfus Liquid Asset 25 1.22 Dreyfus Municipal Ca 14 .85 Dreyfus Municipal Ca 14 .61 Dreyfus New York Mun 15 .91 Dreyfus New York Mun 15 .65 Dreyfus Prime Money 41 1.89 Dreyfus Tax Exempt C 11 .94 Dreyfus Tax Exempt C 11 .69 Dreyfus Treasury Cas 27 1.64 Dreyfus Treasury Cas 27 1.39 Dreyfus Treasury Cas 27 1.54 Dreyfus Treasury Cas 27 1.24 Dreyfus Treasury Sec 37 1.62 Dreyfus Treasury Sec 37 1.38 Dreyfus Treasury Sec 37 1.53 Dreyfus Treasury Sec 37 1.22 Dreyfus Treasury and 8 1.65 DryfLA 25 1.30 DryInTrAgcHm 6 1.61 DryTrPmCsh I 34 1.61 DryfGenTrPrA 32 .81 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.91 FIMMDomII 17 1.76 FIMMDomIII 17 1.66 FIMMGov I 22 1.66 FIMMGovII 22 1.51 FIMMGovIII 22 1.41 FIMM Government Port 22 1.70FIMMMMkt I 19 1.97 FIMMMMktII 19 1.82 FIMMMMktIII 19 1.72 FIMMTrOnlyII p 42 1.51 FIMMTrOnly3 42 1.41 FIMMTrOnly I 42 1.66 FIMM Treasury Only P 42 1.70 FIMM Treasury Portfo 35 1.69 FIMMTry I 35 1.65 FIMMTryII 35 1.50 FIMMTryIII 35 1.40 FedCAMuniII 22 .52 FedCAMunCS p 22 .17 FedCAMunCap 22 .82 FedGovOblCp 26 1.51 FedGovOb IS 26 1.62 FedGovOblSv 26 1.39 FedMMEagle 27 1.67 FedNYMun WS 33 .89 FedPAMu WS 19 .73 FedPrCshObCp 25 1.78 FedPrVlObSv 1 1.71 FedPrVlOblCp 1 1.86 FedPrVluObl 1 1.96 FedPrCshOblIS 25 1.88 FdPrCshObSv 25 1.63 FedPriOb IS 26 1.96 FedPrObSvc 26 1.76 FedTrstUSTr 21 1.63 FedTrsOb IS 19 1.65 FedTreasObSv 19 1.40 FedTrsOblCp 19 1.55 FedUSTCshSv 44 1.39 FedUSTrsIns 44 1.63 FedVaMuCsCS p 14 .08 Federated Government 26 .66 Federated Government 44 1.34 Federated Government 25 .94 Federated Government 25 .54 Federated Government 25 .54 Federated Government 25 .94 Federated Government 26 .96 Federated Government 26 .78 Federated Government 26 1.66 Federated Institutio 6 .89 Federated Institutio 27 1.62 Federated Institutio 27 1.77 Federated Institutio 26 1.91 Federated Institutio 27 1.87 Federated Municipal 26 .46 Federated Municipal 26 .71 Federated Municipal 26 .22 Federated Municipal 26 .35 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.19 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.56 Federated Treasury O 19 1.39 Federated Trust for 21 .93 Federated Trust for 21 .81 FedMstr 22 1.89 FidTrAdvC t 34 .38 Fidelity California 18 .95 Fidelity California 18 .70 Fidelity Domestic Po 17 1.86 Fidelity Flex Govern 11 1.80 Fidelity Government 24 .88 Fidelity Government 24 1.13 Fidelity Government 24 1.51 Fidelity Government 24 1.58 Fidelity Government 24 1.14 FidGovPortS 22 1.61 Fidelity Insti Money 19 2.01 Fidelity Insti Money 17 1.95 Fidelity Insti Money 17 1.41 Fidelity Insti Money 35 1.15 Fidelity Insti Money 42 1.16 Fidelity Investments 18 1.95 Fidelity Investments 18 1.86 Fidelity Investments 18 1.66 Fidelity Investments 18 1.76 Fidelity Investments 18 1.91 FidCashRes 22 1.45 FidSpGov 24 1.41 FidSpMM 19 1.73 FidSpUSTr 42 1.43 FidMMPortS 19 1.92 Fidelity Massachuset 34 .93 Fidelity Massachuset 34 .68 Fidelity Money Marke 19 1.85 Fidelity New Jersey 48 .95 Fidelity New Jersey 48 .70 Fidelity New York AM 17 .95 Fidelity New York AM 17 .70 Fidelity SAI Municip 26 1.11 Fidelity Series Gove 22 1.83 Fidelity Tax-Exempt 33 .91 Fidelity Treasury Mo 34 1.41 Fidelity Treasury On 42 1.61 FidTrPortsS 35 1.60 FidTrsyCR 34 .88 FidTryDly M 34 1.13 FstAmTrObD 23 1.20 FstAmGvObA p 20 1.05 FstAmPrObY 15 1.60 FstAmTrObA p 23 1.05 FstAmTrObY 23 1.35 First American Gover 20 1.66 First American Insti 15 1.91 First American Treas 23 1.66 First American U.S. 45 1.61 First American U.S. 45 1.21 First American U.S. 45 1.06 First American U.S. 45 1.36 FsAmGvObII 20 1.50 FstAmTrObII 23 1.50 FsAmISTrII 45 1.51 FstAmPrObZ 15 1.91 FstAmPrObl 15 1.65 FsAmPrObII 15 1.75 FstAmTrObZ 23 1.62 FstAmTreResA 23 .86 Gabelli U.S. Treasur 52 1.72 Gabelli U.S. Treasur 52 1.72 GabelliUST 52 1.72 GartmrMMPr 29 1.24 GnCAMuB 8 .14 GnTrsAgcy A 15 1.06 GnTrsAgcy R 15 1.26 GnGvSec 27 .98 GeneralB p 27 1.07 General Government S 27 1.22 GnGovB p 27 .78 General Money Market 27 1.49 General Municipal Mo 9 .56 General Treasury Sec 32 1.07 General Treasury Sec 32 1.25 General Treasury and 15 .81 GnMMkt 27 1.30 Goldman Sachs Fds, F 39 1.55 Goldman Sachs Fds, F 39 1.62 Goldman Sachs Financ 32 1.98 Goldman Sachs Financ 32 1.58 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.17 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.15 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 40 1.39 Goldman Sachs Financ 40 1.14 Goldman Sachs Financ 40 1.54Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 40 1.61 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.94 Goldman Sachs Financ 32 1.94 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 40 .98 Goldman Sachs Financ 40 .84 Goldman Sachs Financ 40 1.29 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 .85 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 33 1.00 Goldman Sachs Financ 33 .85 Goldman Sachs Financ 33 1.30 Goldman Sachs Financ 32 1.74 Goldman Sachs Financ 32 1.02 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.32 Goldman Sachs Financ 34 1.46 Goldman Sachs Financ 34 1.31 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 32 1.29 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 32 .67 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 35 1.14 Goldman Sachs Financ 35 1.61 Goldman Sachs Financ 35 1.29 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 35 .84 Goldman Sachs Financ 35 1.49 Goldman Sachs Financ 35 1.39 Goldman Sachs Financ 35 1.64 Goldman Sachs Invest 32 1.47 Goldman Sachs Invest 32 1.32 Goldman Sachs Invest 32 1.17 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .67 Goldman Sachs Invest 32 1.72 Goldman Sachs Invest 32 1.97 Goldman Sachs Invest 32 .97 Goldman Sachs Invest 32 1.72 GovTxMgSvc 44 1.39 GovObTR 26 1.14 GovTxMgIS 44 1.64 Government Fund Clas 28 1.55 Government Obligatio 20 1.68 Government Obligatio 20 1.66 GovResFd P 25 .79 HSBC U.S. Government 34 1.56 HSBC U.S. Government 34 1.67 HSBC U.S. Government 34 1.61 HSBC U.S. Government 34 1.63 HSBC U.S. Treasury M 38 1.54 HSBC U.S. Treasury M 38 1.29 HSBC U.S. Treasury M 38 1.65 HSBC U.S. Treasury M 38 1.61 HSBC U.S. Treasury M 38 1.63 HSBCUSGov A 34 1.16 HSBCUSGov D 34 1.31 Harbor Money Market 46 1.41 Harbor 46 1.47 HeritAdm 13 1.75 HeritInst 13 1.88 HewittMM p 42 .26 ING MM A 27 1.44 ING MM I 27 1.44 Invesco Government M 20 1.63 InvescoA5 20 1.28 InvescoC5 p 20 .53 Invesco Tax Exempt C 11 .17 Invesco Tax-Exempt C 11 .18 Investor Cash Tr, Tr 44 1.61 Investor Tax-Exempt 13 .82 Investor Tax-Exempt 13 .42 Investor Tax-Exempt 13 .67 Investor Tax-Exempt 13 .89 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 .27 Investor Tax-Exempt 13 .12 Investor Tax-Exempt 13 .57 InvCshTrTrs 44 1.69 Investors Cash Tr, T 44 1.23 Investors Cash Trust 44 1.66 Ivy Cash Management 15 .38 Ivy Cash Management 15 .40 Ivy Cash Management 15 1.32 Ivy Government Money 15 1.15 Ivy Government Money 15 1.40 IvyMonyyC t 15 .25 IvyMnyA 15 1.04 IvyMM B 15 .19 JPMGvMMAg 20 1.55 JPMLqAsR 18 1.40 JPMGvPrem 20 1.36 JPMGvCap 20 1.63 JPMTrPlInv 14 1.32 JPMTrPlRs 14 1.13 JPMorg100 Agcy 48 1.56 JPM100 SecP 48 1.37 JPM100 TrInst 48 1.61 JPMorgan100 48 1.23 JPMLqAstP 18 1.65 JPMorganFed 38 1.24 JPMorFedAgcy 38 1.57 JPMorgFedPr 38 1.38 JPMLqAstAg 18 1.84 JPMLqAstC p 18 1.13 JPMLqAstMrg 18 1.51 JPMLqAstInst 18 1.89 JPMMunInst 6 .87 JPMMuMorg 6 .49 JPMNYMuR p 6 .35 JPMorgPrm 17 1.58 JPMorgPrAgcy 17 1.84 JPMorgPrmPr 17 1.65 JPMTreasC t 14 .86 JPMTrsPlusP 14 1.38 JPMTrsPlsMrg 14 1.24 JPMTrsPlsInst 14 1.62 JPMTrsPlsAg 14 1.57 JPMTrsSecR p 48 1.12 JPMUSGvInst 20 1.60 JPMUSGvtR p 20 1.11 JPMUSGvtMrg 20 1.22 JPMLqAsInv 18 1.59 JPMorgan 100% US Tre 48 1.64 JPMorgan California 7 .54 JPMorgan California 7 .01 JPMorgan California 7 .29 JPMFedInst 38 1.62 JPMorgan Institution 7 .86 JPMorgan Institution 7 .91 JPMorgan Institution 7 .89 JPMorgan Institution 7 .81 JPMorgan Liquid Asse 18 1.92 JPMorgan Municipal M 6 .38 JPMorgan Municipal M 6 .82 JPMorgan Municipal M 6 .03 JPMorgan New York Mu 6 .60 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .35 JPMPrInst 17 1.89 JPMPrRsv 17 1.40 JPMorgan Prime Money 17 1.94 JPMorgan Prime Money 17 1.92 JPMorgan Prime Money 17 1.13 JPMorgan U. S. Treas 14 1.68 JPMorgan U.S. Govern 20 1.11 JPMorgan U.S. Govern 20 .81 JPMorgan U.S. Govern 20 .76 JPMorgan U.S. Govern 20 1.50 JPMorgan U.S. Treasu 14 1.65 JPMorgan US Governme 20 1.31 Liquid Assets Portfo 16 1.02 Liquid Assets Portfo 16 1.69Liquid Assets Portfo 16 1.34 Liquid Assets Portfo 16 1.81 MainStay A 26 1.36 MainStay B 26 1.14 MainStay Money Marke 26 1.14 MainStay Money Marke 26 1.14 ManagersMM 20 1.66 Maryland Tax-Free Mo 30 .76 Maryland Tax-Free Mo 30 .70 Meeder Institutional 24 1.86 MeederRetl 20 1.56 ML CMAMn 32 1.27 ML CMATr 33 1.20 MilestnTOInst 29 1.58 MilestnTOInv 29 1.36 MHLIRSel 19 1.89 MMktGS2 40 1.71 MMktGS4 40 1.46 MMktProFdInv 28 .84 MMktProFdSvc 28 .16 Mutual America Insti 23 1.66 Nationwide Governmen 29 1.06 NatnwdMMInst 29 1.32 New York Tax-Free Mo 24 .80 NorthInstGovSel 45 1.60 Northern 29 1.76 NorthernGvSl 44 1.45 NorthInstPrObSv 27 1.96 NthnInstPrObSh 27 1.96 Northern Institution 6 .81 Northern Institution 43 1.56 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 45

Northern Institution 45 1.60 Northern Institution 45 1.60 NorthInstTreas 45 1.63 NorthernUSGv 44 1.45 OppCshResN t 37 1.23 OppenhCshB p 37 1.21 OppenhCshC p 37 1.23 OppCshRes 37 1.23 Oppenheimer Governme 36 1.27 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 36 1.26 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.69 PIMCO Government Mon 6 1.70 PIMCO Government Mon 6 1.69 PNC Government Money 24 1.50 PNC Gov A 24 1.52 PNC Gov I 24 1.62 PNC TrA p 39 1.48 PNC Tr I 39 1.58 PNC Treasury Plus Mo 24 1.54 PNC Treasury Plus Mo 24 1.45 PW PACE P 20 1.22 PhoenixMM A 15 .01 Pioneer U.S. Governm ... 1.27 Pioneer U.S. Governm ... .73 PionrCs ... 1.12 PremGvtMP 20 1.66 PremierPort 20 1.89 Premier Portfolio Pe 20 1.35 Premier Portfolio Pr 20 1.59 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.02 PrimeObTR 26 1.46 PruMMartD 17 1.24 PruMMrtZ 17 1.41 Prudential Governmen 17 1.24 Prudential Governmen 17 1.21 Prudential Governmen 17 1.25 PruInstMM A 27 1.94 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 15 1.54 Putnam Money Market 15 .01 Putnam Money Market 15 .01 Putnam Money Market 15 .01 PutnmMMC t 15 .01 RBCGvRBCI1 26 1.61 Retail Prime Obligat 14 1.95 Retail Prime Obligat 14 1.79 Retail Prime Obligat 14 1.89 Retail Prime Obligat 14 1.64 Retail Prime Obligat 14 1.69 Retail Prime Obligat 14 1.34 Rydex U.S. Governmen 30 .77 SEI DITGovA 28 1.55 SEI DITGvIIA 40 1.58 SEI DITTrsA 37 1.52 SEI DITTrIIA 33 1.56 STI CshRes 26 1.42 STIC Prime Portfolio 14 1.62 STIC Prime Portfolio 14 .91 STIC Prime Portfolio 14 1.23 STIC Prime Portfolio 14 1.70 STIT Liquid Assets 16 1.59 STIT STIC Prime Por 14 1.48 STIT Government & Ag 20 1.65 STIT Government & Ag 20 1.38 STIT Liquid Assets P 16 1.86 STIT STIC Prime Port 14 1.75 STIT Tax-Free Cash R 10 .62 STIT Tax-Free Cash R 10 .84 STIT Treasury Obliga 33 1.66 STIT Treasury Obliga 33 1.62 STIT Treasury Obliga 33 1.41 STIT Treasury Portfo 25 1.37 STIT Treasury Portfo 25 1.64 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.48 SchwbACR 19 1.41 SchwbCshRes 15 1.37 Schwab Government Mo 7 1.43 SchwbInv 29 1.75 SchwbRetAdv 29 1.74 Schwab Retirement Go 26 1.63 Schwab Treasury Obli 9 1.43 Schwab U.S. Treasury 8 1.23 SchbValAdv 31 1.76 SchwValAdUlt 31 1.91 Schwab Variable Shar 33 1.90 SchwbGv 7 1.17 SchbMM 1 1.29 Schb UST 8 1.03 SentinelGov A 9 1.18 StFrmMMLgA 35 1.42 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.31 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.32 StStInstLRS 20 1.95 State Street Insti L 17 1.35 State Street Insti T 25 1.33 State Street Insti T 25 1.68 State Street Insti T 31 1.67 State Street Insti U 19 1.69 State Street Insti U 19 1.35 State Street Institu 19 1.74 State Street Institu 19 1.67 State Street Institu 25 1.60 State Street Institu 31 1.59 State Street Institu 19 1.62 State Street Institu 19 1.45 State Street Institu 31 1.32 State Street Institu 19 1.72 State Street Institu 25 1.62 State Street Institu 20 1.89 State Street Institu 20 1.87 State Street Institu 20 1.70 State Street Treasur 25 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 37 1.55 T. Rowe Price Instit 39 1.82 T. Rowe Price Tax-Ex 37 .91 TDAM California Muni 22 .31 TDAM Insti U.S. Gov 44 1.35 TDAM Insti U.S. Gove 44 1.60 TDAM Institutional T 46 .77 TDAM Institutional T 46 1.31 TDAM Institutional U 44 .95 TDAMMMInv 56 1.40 TDAMMMkPr 56 1.39 TDAM Money Market Po 56 1.50 TDAM Money Market Po 56 1.30 TDAM Municipal Portf 39 .43 TDAM New York Munici 11 .27 TDAM U.S. Government 27 .98 TDAMUSGv 27 1.08 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 38 1.60 TRowPRF 37 1.42 TRowUST 34 1.44 Thriv MM Inst 36 1.45 Thriv MMk A 36 1.29 TreasObTR 19 1.15 Treasury Obligations 23 1.66 Treasury Portfolio P 45 1.58 U.S. Government Mone 41 .63 U.S. Government Mone 41 1.13 U.S. Government Mone 41 1.83 U.S. Treasury Money 34 1.54 UBS Prime Investor F 17 1.55 UBS Prime Preferred 17 1.86 UBS Prime Reserves F 17 1.82 UBS RMA Government M 21 1.28UBS Select Governmen 21 1.63 UBS Select Governmen 21 1.33 UBS Select Governmen 21 1.60 UBS Select Governmen 21 1.58 UBS Select Prime Inv 19 1.59 UBS Select Prime Pre 19 1.93 UBS Select Treasury 21 1.57 UBS Select Treasury 21 1.59 UBS Select Treasury 21 1.32 UBS Select Treasury 21 1.62 UBS Tax-Free Institu 9 .82 UBS Tax-Free Investo 9 .55 UBS Tax-Free Preferr 9 .86 US Government Money 26 .80 US Government Money 26 1.51 USAA Mutl 22 1.52 USAA Treas 42 1.46 VALIC MMktI 37 .01 VALIC MMkII 41 .01 VangAdmTry 55 1.77 VangFdl 53 1.74 VangPr 44 1.92 VangPrInst 44 1.98 Voya Government Mone 27 1.44 Voya Government Mone 27 1.43 Voya Government Mone 27 .44 Voya Government Mone 27 1.44 Voya Liquid Assets P 28 1.30 Voya Liquid Assets P 28 1.55 Voya Liquid Assets P 28 1.15 Voya Money Market Po 28 1.50 Voya Money Market Po 28 1.35 WA Select Tax Free R 8 .87 WF 100% Treasury Mon 34 1.60 WF Government Money 22 1.69 Wells Fargo 100% Tre 34 1.50 WellsFargo A 13 1.46 WFCashInvAd 13 1.76 WFCashInst 13 1.89 Wells Fargo Cash Inv 13 1.96 Wells Fargo Fd, Trea 23 1.46 WFGovAdm 22 1.49 WFGvtMMA 22 1.23 Wells Fargo Heritage 13 1.95 Wells Fargo Heritage 13 1.65 WellsFargoI 100 34 1.30 WellsFargoInsCsh 13 1.59 WellsFargoInsGv 22 1.33 Wells Fargo Money Ma 13 1.86 Wells Fargo Money Ma 13 1.56 Wells Fargo Municipa 5 .94 WellsF100TrA 34 1.20 WellsFargo TrsyS 23 1.36 WellsFargoTrsyA 23 1.20 WellsFargo TrsyI 23 1.60 WFGvMMInst 22 1.63 Western Asset Govern 36 1.29 Western Asset Govern 36 .78 WA GvtRsvA 36 1.18 WAInstGvInst 36 1.63 Western Asset Insti 51 1.55 Western Asset Insti 29 1.81 Western Asset Instit 36 1.58 Western Asset Instit 36 1.58 Western Asset NY Tax 5 .45 Western Asset Prime 27 1.52 Western Asset Tax Fr 8 .02 Western Asset Tax Fr 8 .48 Western Asset US Tre 51 .80 WstnUSTrN 51 1.20 WstnInstLqRsI 29 1.86 WstnPrmLiq 29 1.57 WstnInstUSTR 51 1.61 WstnPrmUSTR 51 1.35 Wilm GovSel 36 1.45 Wilm TrAdm 34 1.20 Wilm TrSvc 34 1.05 Wilm TrSvc 34 1.45 Wilm GovAdm 36 1.20 Wilmington U.S. Gove 36 1.05 WilmUSGov 36 1.55Tax ExemptAIMTx 11 .07 AmC CATF 12 .66 AmC TF 8 .65 BMO TaxF I p 8 .96 BMO TaxF Y 8 .69 BNYMelNMuM 9 .81 BLMunFdPCS p 25 .47 BRLM Muni 25 .95 BRF NYMuni 7 .84 BRFCAMuni 7 .71 CashActTxEMgd 26 .78 FIMMTxExII 31 .89 FIMMTxEx3 31 .79 FIMMTxExI 31 1.04 FedCAMuniSv 22 .67 FedCAMu WS 22 .92 FedGAMuCsh 14 .62 FedMAMuCS p 30 .18 FedMAMuniSv 30 .59 FedMuObl A 26 1.03 FedMuOblCap 26 .93 FedMunOblSv 26 .78 FedNYMuCSv 33 .67 FedNYMuCS p 33 .20 FedNYMuCsII 33 .44 FedPAMuniCS 19 .14 FedPAMuCsSv 19 .53 FedTaxFObWS 29 .98 FedTxFrObSv 29 .73 FedMuniSvc 14 .47 FedTxF c 6 .94 FidCA 19 .67 FidCT 36 .74 FidMA 34 .68 FidMI 33 .58 FidMuMM 37 .85 FidNJ 49 .67 FidNY 20 .68 FidOH 48 .73 FidPA 20 .69 FidSpCA 18 .85 FidSpMA 34 .82 FidSpNJ 48 .85 FidSpNY 17 .85 FidTEDly M 33 .54 FidAZ 14 .65 Fid TECR 33 .29 FidTxEx MM 33 .79 FidTaxExPortS 31 .99 FinSq TEF 13 .92 FstAmTFA 19 .39 FstAmTxFY 19 .69 FsAmTxFObII 19 .84 FstAmTFObZ 19 .94 GenNJMun 20 .43 GenNYMuB 13 .46 GnMuB p 9 .11 GnNYMuB p 13 .05 GnCalMu 8 .38 JPMMuMMP 6 .63 JPMorganCA 7 .41 JPMorganNY 6 .46 JPMorganTF 11 .50 JPMorg TFPr 11 .64 JPMTxFrR p 11 .39 JPMorgTFAgcy 11 .83 JPMTxFrInst 11 .88 NYTxFrMMI 19 1.90 NortnInstMuni 6 .81 NorthernMun 8 .69 PremierTxEx 4 .91 SchwAMTTxF 22 .64 SchwNYMuVA 17 .78 SchwNYMuSw 17 .53 SchwTxFValAd 22 .86 ShwbTE 14 .73 SchwabTxEx 14 .83 Schwb CA 14 .63 ScudTECshInst 26 .98 TDAMCAMu 22 .41 TDAMMuni 39 .53 TDAMNYMu 11 .37 TRowSumMu 39 .81 TRowCA c 28 .55 TRowNY c 24 .58 TRowTE c 37 .86 USAATxEx 18 .64 VangNJ 49 1.01 VangCA 23 .94 VangPA 24 .95 VangNY 23 .97 VangTxEx 29 1.03 WFAMuCshM 5 1.05 WFA MuCsMSv 5 .79 WFNatInstMM 6 .94 WFNtTFMMSv 6 .69 WellsFargoNat 6 .84 WellsF NTFA 6 .54 WstnFTxR N 8 .33 WstnInstTxFR 8 .92 WstnNYTxR N 5 .30 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 99.29 99.30 1.99 1.38 Jun 18 p 99.30 99.31 1.97 .88 Jul 18 p 99.28 99.29 1.86 1.38 Jul 18 f 100.14 100.15 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.91 1.00 Aug 18 p 99.26 99.27 1.86 4.00 Aug 18 p 100.12 100.13 1.90 .75 Aug 18 p 99.23 99.24 +0.01 1.96 1.50 Aug 18 p 99.28 99.29 1.96 1.00 Sep 18 p 99.23 99.24 2.01 .75 Sep 18 p 99.19 99.20 2.02 1.38 Sep 18 p 99.25 99.26 2.02 .88 Oct 18 p 99.18 99.19 2.06 .75 Oct 18 p 99.15 99.16 2.10 1.25 Oct 18 p 99.21 99.22 2.08 1.75 Oct 18 p 99.27 99.28 -0.01 2.08 1.25 Nov 18 p 99.20 99.21 2.09 3.75 Nov 18 p 100.22 100.23 2.10 1.00 Nov 18 p 99.14 99.15 2.14 1.25 Nov 18 p 99.18 99.19 2.13 1.38 Nov 18 p 99.20 99.21 2.13 1.25 Dec 18 p 99.17 99.18 2.14 1.00 Dec 18 p 99.15 99.16 2.19 1.38 Dec 18 p 99.17 99.18 2.18 1.50 Dec 18 p 99.20 99.21 2.17 1.13 Jan 19 p 99.11 99.12 2.20 2.13 Jan 19 f 101.00 101.01 -0.01 .45 1.13 Jan 19 p 99.09 99.10 2.24 1.25 Jan 19 p 99.11 99.12 -0.01 2.23 1.50 Jan 19 p 99.17 99.18 2.23 .75 Feb 19 p 98.31 99.00 2.26 2.75 Feb 19 p 100.11 100.12 2.24 8.88 Feb 19 k 104.20 104.21 -0.01 2.07 1.13 Feb 19 p 99.05 99.06 2.27 1.38 Feb 19 p 99.11 99.12 -0.01 2.26 1.50 Feb 19 p 99.14 99.15 2.26 1.00 Mar 19 p 99.00 99.01 -0.01 2.28 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.11 99.12 -0.01 2.29 1.63 Mar 19 p 99.14 99.15 -0.01 2.30 .13 Apr 19 f 99.14 99.15 -0.01 .77 .88 Apr 19 p 98.25 98.26 2.31 1.25 Apr 19 p 99.01 99.02 -0.01 2.32 1.63 Apr 19 p 99.12 99.13 2.33 .88 May 19 p 98.20 98.21 -0.01 2.34 3.13 May 19 p 100.22 100.23 -0.01 2.35 1.13 May 19 p 98.26 98.27 -0.01 2.34 1.25 May 19 p 98.30 98.31 2.34 1.50 May 19 p 99.06 99.07 2.33 1.00 Jun 19 p 98.18 98.19 -0.01 2.36 1.25 Jun 19 p 98.26 98.27 -0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.37 .75 Jul 19 p 98.07 98.08 2.38 1.88 Jul 19 f 101.24 101.25 -0.02 .27 .88 Jul 19 p 98.09 98.10 -0.01 2.38 1.63 Jul 19 p 99.04 99.05 -0.01 2.38 .75 Aug 19 p 98.03 98.04 2.38 3.63 Aug 19 p 101.13 101.14 -0.01 2.39 8.13 Aug 19 k 106.22 106.23 -0.02 2.37 1.00 Aug 19 p 98.09 98.10 -0.01 2.41 1.25 Aug 19 p 98.19 98.20 2.40 1.63 Aug 19 p 99.01 99.02 -0.01 2.41 .88 Sep 19 p 98.02 98.03 -0.01 2.42 1.00 Sep 19 p 98.05 98.06 -0.01 2.42 1.38 Sep 19 p 98.21 98.22 2.42 1.75 Sep 19 p 99.04 99.05 -0.01 2.42 1.00 Oct 19 p 98.02 98.03 -0.01 2.44 1.25 Oct 19 p 98.12 98.13 2.43 1.50 Oct 19 p 98.22 98.23 -0.01 2.44 1.00 Nov 19 p 97.30 97.31 -0.01 2.45 3.38 Nov 19 p 101.09 101.10 -0.01 2.45 1.00 Nov 19 p 97.28 97.29 -0.01 2.45 1.50 Nov 19 p 98.31 99.00 -0.01 2.46 1.50 Nov 19 p 98.19 98.20 -0.01 2.46 1.38 Dec 19 p 98.12 98.13 -0.01 2.46 1.13 Dec 19 p 97.30 97.31 -0.01 2.46 1.63 Dec 19 p 98.23 98.24 -0.01 2.46 1.88 Dec 19 p 99.03 99.04 -0.01 2.46 1.38 Jan 20 f 101.08 101.09 -0.02 .58 1.38 Jan 20 f 98.09 98.10 -0.01 2.47 1.25 Jan 20 p 98.01 98.02 -0.01 2.47 1.38 Jan 20 p 98.07 98.08 -0.01 2.47 2.00 Jan 20 p 99.07 99.08 -0.01 2.47 3.63 Feb 20 p 101.27 101.28 -0.01 2.49 8.50 Feb 20 k 109.31 110.00 -0.02 2.44 1.38 Feb 20 p 98.03 98.04 -0.01 2.50 1.25 Feb 20 p 97.28 97.29 -0.01 2.50 2.25 Feb 20 p 99.19 99.20 -0.01 2.49 1.13 Mar 20 p 97.17 97.18 -0.02 2.51 1.38 Mar 20 p 97.31 98.00 -0.02 2.51 2.25 Mar 20 p 99.17 99.18 -0.02 2.51 1.50 Apr 20 p 98.05 98.06 -0.01 2.52 .13 Apr 20 f 98.28 98.29 -0.02 .72 1.13 Apr 20 p 97.13 97.14 -0.02 2.52 1.38 Apr 20 p 97.28 97.29 -0.02 2.51 2.38 Apr 20 p 99.24 99.25 -0.01 2.51 1.50 May 20 p 98.02 98.03 -0.01 2.52 3.50 May 20 p 101.26 101.27 -0.02 2.53 8.75 May 20 k 111.28 111.29 -0.02 2.43 1.38 May 20 p 97.25 97.26 -0.01 2.53 1.50 May 20 p 98.00 98.01 -0.02 2.53 2.50 May 20 p 99.30 99.31 -0.02 2.52 1.50 Jun 20 p 97.31 98.00 -0.02 2.53 1.63 Jun 20 p 98.05 98.06 -0.02 2.54 1.88 Jun 20 p 98.21 98.22 -0.02 2.54 1.25 Jul 20 f 101.21 101.22 -0.03 .45 1.50 Jul 20 p 97.28 97.29 -0.01 2.55 1.63 Jul 20 p 98.01 98.02 -0.02 2.56 2.00 Jul 20 p 98.27 98.28 -0.01 2.56 1.50 Aug 20 p 97.24 97.25 -0.02 2.56 2.63 Aug 20 p 100.04 100.05 -0.02 2.56 8.75 Aug 20 k 113.04 113.05 -0.03 2.54 1.38 Aug 20 p 97.13 97.14 -0.02 2.57 2.13 Aug 20 p 99.01 99.02 -0.02 2.57 1.38 Sep 20 p 97.12 97.13 -0.02 2.57 1.38 Sep 20 p 97.10 97.11 -0.02 2.58 2.00 Sep 20 p 98.22 98.23 -0.02 2.58 1.63 Oct 20 p 97.25 97.26 -0.03 2.59 1.38 Oct 20 p 97.05 97.06 -0.03 2.60 1.75 Oct 20 p 98.01 98.02 -0.02 2.60 1.75 Nov 20 p 98.00 98.01 -0.02 2.60 2.63 Nov 20 p 100.01 100.02 -0.03 2.60 1.63 Nov 20 p 97.21 97.22 -0.02 2.60 2.00 Nov 20 p 98.17 98.18 -0.03 2.61 1.88 Dec 20 p 98.07 98.08 -0.03 2.60 1.75 Dec 20 p 97.28 97.29 -0.02 2.61 2.38 Dec 20 p 99.13 99.14 -0.02 2.61 2.00 Jan 21 p 98.14 98.15 -0.03 2.62 1.13 Jan 21 f 101.10 101.11 -0.02 .61 1.38 Jan 21 p 96.26 96.27 -0.02 2.63 2.13 Jan 21 p 98.23 98.24 -0.02 2.63 2.25 Feb 21 p 99.01 99.02 -0.02 2.62 3.63 Feb 21 p 102.18 102.19 -0.03 2.62 7.88 Feb 21 k 113.20 113.21 -0.03 2.59 1.38 Feb 21 p 96.01 96.02 -0.03 2.63 2.00 Feb 21 p 98.11 98.12 -0.03 2.63 2.38 Mar 21 p 99.09 99.10 -0.03 2.64 1.25 Mar 21 p 96.08 96.09 -0.02 2.64 2.25 Mar 21 p 98.30 98.31 -0.03 2.64 .13 Apr 21 f 98.10 98.11 -0.02 .72 2.38 Apr 21 p 99.08 99.09 -0.03 2.65 1.38 Apr 21 p 96.14 96.15 -0.03 2.65 2.25 Apr 21 p 98.28 98.29 -0.03 2.65 2.63 May 21 p 99.29 99.30 -0.03 2.65 3.13 May 21 p 101.10 101.11 -0.03 2.65 8.13 May 21 k 115.12 115.13 -0.03 2.65 2.00 May 21 p 98.03 98.04 -0.03 2.66 1.13 Jun 21 p 95.15 95.16 -0.03 2.68 2.13 Jun 21 p 98.12 98.13 -0.04 2.67 .63 Jul 21 f 100.09 100.10 -0.02 .53 1.13 Jul 21 p 95.10 95.11 -0.03 2.68 2.25 Jul 21 p 98.22 98.23 -0.03 2.69 2.13 Aug 21 p 98.08 98.09 -0.04 2.69 8.13 Aug 21 k 116.19 116.20 -0.05 2.66 1.13 Aug 21 p 95.04 95.05 -0.04 2.70 2.00 Aug 21 p 97.27 97.28 -0.03 2.70 1.13 Sep 21 p 95.00 95.01 -0.04 2.71 2.13 Sep 21 p 98.05 98.06 -0.03 2.71 1.25 Oct 21 p 95.08 95.09 -0.03 2.72 2.00 Oct 21 p 97.21 97.22 -0.03 2.72 2.00 Nov 21 p 97.21 97.22 -0.03 2.71 8.00 Nov 21 k 117.10 117.11 -0.04 2.69 1.75 Nov 21 p 96.25 96.26 -0.03 2.72 1.88 Nov 21 p 97.06 97.07 -0.04 2.72 2.00 Dec 21 p 97.16 97.17 -0.03 2.73 2.13 Dec 21 p 97.30 97.31 -0.03 2.73 .13 Jan 22 f 98.02 98.03 -0.03 .66 1.50 Jan 22 p 95.22 95.23 -0.04 2.74 1.88 Jan 22 p 97.00 97.01 -0.03 2.74 2.00 Feb 22 p 97.13 97.14 -0.04 2.74 1.75 Feb 22 p 96.15 96.16 -0.03 2.75 1.88 Feb 22 p 96.29 96.30 -0.04 2.75 ARCResources 61754 13.09 12.82 12.88 -.12 AdvOil Gas 99512 3.96 3.82 3.95 +.10 AeconGroup 83255 14.39 14.27 14.34 ... AgnicoEagle 50955 58.17 57.05 57.62 -.33 Aimia Inc 91842 2.66 2.43 2.58 +.13 AirCdaV VV 94981 23.98 23.49 23.68 +.18 AlamosGoldA 118340 7.55 7.27 7.53 +.27 AlgonquinPwr 85865 12.59 12.39 12.49 -.10 AlimntatnBSV 73194 56.37 55.57 55.70 -.10 AphriaInc J 680472 13.04 12.19 12.79 +.63 AthabascaOil 173576 1.67 1.62 1.64 +.01 AuroraCannabi 1942636 9.79 8.76 9.79 +1.08 AutoCanadaInc 57311 16.51 15.48 15.86 -1.11 B2GoldCorpo 75237 3.55 3.50 3.52 -.02 BCE Inc 98736 54.58 54.27 54.40 -.18 BarrickGold 264318 16.83 16.58 16.78 -.04 BaytexEnergy 442192 5.29 5.13 5.28 +.10 BirchcliffEng 85751 4.42 4.24 4.39 +.03 Bk NS 256478 76.61 75.83 76.46 +.09 BkMontreal 106852 101.47 100.63 101.28 +.52 BlackberryLtd 148850 16.24 15.72 16.24 +.46 BombardirBSV 430183 4.85 4.72 4.84 +.12 BonavistaEgy 75384 1.47 1.43 1.43 -.03 CIBC 136915 114.70 113.33 114.60 +1.36 CalfracWell 60531 6.42 6.15 6.41 +.06 CamecoCorp 221511 15.71 14.70 15.71 +.98 CannTustHoldi 124694 9.35 8.88 9.24 +.35 CanopyGrowth 626860 41.00 39.40 40.68 +1.06 CapstoneMngo 92725 1.28 1.22 1.23 +.03 CdnEgySrvTc 65416 5.18 5.07 5.08 -.10 CdnNatRail 92374 107.77 106.42 107.71 +.47 CdnNatRes 223605 44.00 43.24 43.53 -.16 CenovusEngy 339894 13.02 12.74 12.99 +.15 CequenceEgy 97138 .09 .07 .08 +.01 CopperMountai 125944 1.27 1.18 1.26 +.06 CorusEntBo 78248 6.80 6.56 6.57 -.08 CrescentPnt 374634 10.10 9.77 9.95 -.10 CronosGroupI 151791 10.27 8.91 10.27 +1.19 DenisonMines 96432 .72 .69 .70 ... DetourGoldo 95026 10.48 10.08 10.19 -.18 DreamGloblUn 122734 14.61 14.51 14.58 -.46 ECNCapitalCo 103999 3.63 3.56 3.62 +.03 EldoradoGld 105387 1.50 1.44 1.46 -.04 ElementFin 262786 6.15 5.96 6.14 +.18 EmeraInc 57235 40.40 39.87 39.99 -.36 EmpireANV 52988 24.84 23.89 23.89 -.91 EnCanaCorp 211407 15.93 15.62 15.83 +.04 EnbridgeInc 258897 40.94 40.07 40.14 -.77 EnerplusCorp 76627 16.25 15.92 16.15 -.01 FinningIntl 60097 34.82 33.79 34.80 +.52 FirstQntumo 255682 22.85 21.37 22.82 +1.51 FissionUrnmo 81164 .76 .73 .75 +.01 Fortis Inc 71889 40.91 40.35 40.42 -.38 GildanActive 62925 37.55 37.36 37.46 -.03 GoldcorpInc 151138 18.39 18.04 18.35 +.16 GreenOrgancHl 67524 3.34 2.95 3.06 -.13 GreenOrganicD 793142 8.28 7.69 7.87 +.18 HorizonsMedM 97490 19.51 18.59 19.49 +.99 HorizonteMng 85900 .07 .07 .07 ... HorzonNtho 89925 2.76 2.71 2.75 -.19 HrznCrdOilBl 213016 9.64 9.30 9.52 -.10 HrznCrdOilBr 118701 5.80 5.61 5.68 +.06 HrznNtGsBul 115742 3.95 3.86 3.92 +.01 HudBayMnrls 266179 9.17 8.78 9.14 +.52 HuskyEngy 106733 19.37 18.88 19.18 +.07 HydroOneLimi 108921 19.56 19.38 19.46 -.02 ISharesS P60 204148 23.97 23.79 23.97 +.10 IShrsCapEngy 102274 12.61 12.44 12.55 +.01 IamgoldCorp 131254 7.99 7.65 7.67 -.31ImperialOil 129592 41.80 40.97 41.25 -.49 InMedPharmace 119098 1.13 .98 1.08 +.10 InterPipeline 51522 24.52 24.21 24.52 +.07 IvanhoeAo 110916 3.45 3.28 3.35 -.01 KatangaMng 100082 1.13 1.02 1.06 -.05 KeyeraCorp 83406 36.66 35.93 36.66 +.27 KinrossGold 183745 4.67 4.59 4.65 +.01 Kirklandlake 66709 24.38 23.63 23.91 -.39 LaramideReso 58206 .35 .33 .34 +.01 Loblaw Co 50497 66.77 65.57 65.61 -1.12 LundinMng 249598 8.90 8.59 8.90 +.26 LydianOrdo 110670 .36 .34 .34 -.02 MEGEnergy 191628 9.19 8.70 9.03 +.05 MagnaInt l 64418 85.98 84.28 85.86 +.89 ManulifeFin 180787 24.74 24.47 24.66 +.06 MedReleafCorp 182010 28.90 26.50 28.70 +2.20 MegaUranmo 102905 .17 .16 .17 +.01 NDynastyMin 97518 .84 .73 .74 -.07 NatBkCan 62720 62.50 61.90 62.50 +.53 NemaskaLithiu 234414 1.01 .99 .99 -.01 NeovascInc 119206 .04 .04 .04 -.01 NevadaCppro 148831 .66 .63 .66 +.02 NevsunReso 125520 4.37 4.24 4.37 +.09 New Gold 155482 2.90 2.81 2.83 -.08 NexGenEnergy 204773 3.04 2.85 2.98 +.13 NutrienLtd 149217 69.18 65.27 69.18 +3.48 ObsidianEnerg 54545 1.48 1.43 1.46 +.02 OceanaGoldCrp 113573 3.25 3.16 3.18 -.06 PembinaPipe 102631 44.70 43.83 44.58 -.11 PotashRidgeJ 65500 .06 .06 .06 ... PowerCorpSV 63966 30.74 30.45 30.55 -.14 PrairieProvid 54394 .43 .31 .36 -.06 PrecisionDrl 88050 4.32 4.21 4.31 +.04 Prometico 66249 .80 .77 .77 -.02 Questerreo 98002 1.24 .85 .99 -.13 RagingRiver 116065 7.13 6.91 6.95 -.12 RogersCommB 72333 61.80 60.95 61.73 +.22 RoyalBank 164743 99.48 98.98 99.24 -.08 SaputoInc 50326 44.40 43.86 44.15 -.25 SemafoInc o 66363 3.75 3.69 3.71 +.01 SevenGenClA 105701 15.51 14.90 15.12 -.23 ShawCommBNV 184967 26.74 26.28 26.52 +.35 SherrittIntl 161028 1.31 1.26 1.27 -.01 SunLifeFin 81232 54.68 53.96 54.48 +.25 SuncorEngy 237396 51.23 50.67 51.07 +.26 T D Bank 253887 75.46 74.92 75.41 +.25 TamarackVall 82343 4.34 4.25 4.29 -.01 TasekoMines 62338 1.67 1.56 1.60 +.01 TeckResLimit 178418 38.28 37.54 38.12 +.79 Telus Corp 130126 46.35 45.90 46.18 +.18 ThomsonReuter 76106 51.52 51.05 51.23 -.05 TitanMedclo 96260 .26 .23 .23 -.01 TourmalineOil 72167 24.80 24.04 24.23 -.31 TransCdaCorp 194407 54.26 53.26 53.57 -.83 TrevaliMngo 807978 1.22 1.12 1.19 +.08 TricanWell 130899 3.14 3.07 3.11 +.01 TurquoiseHill 61560 3.73 3.64 3.70 -.02 ValeantPharma 192783 32.95 30.74 32.90 +2.30 VermilionEgy 92623 45.40 44.66 45.17 -.15 VillageFarms 156630 7.75 6.90 7.40 +.38 WSPGlobal 108187 73.85 70.75 73.79 +3.06 WesdomeGold 53084 2.34 2.24 2.33 +.11 WesternForst 53988 2.83 2.75 2.82 +.05 WheatonPrecio 63215 28.84 28.40 28.84 +.30 WhitecapReso 120652 8.82 8.63 8.75 -.01 YamanaGld 102774 3.80 3.73 3.80 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.12 96.13 -0.03 2.75 1.88 Mar 22 p 96.26 96.27 -0.04 2.75 .13 Apr 22 f 97.22 97.23 -0.04 .73 1.75 Apr 22 3p 96.08 96.09 -0.05 2.77 1.88 Apr 22 p 96.23 96.24 -0.05 2.76 1.75 May 22 p 96.07 96.08 -0.04 2.77 1.88 May 22 p 96.21 96.22 -0.04 2.76 1.88 May 22 p 96.06 96.07 -0.04 2.77 1.75 Jun 22 p 96.03 96.04 -0.05 2.77 2.13 Jun 22 p 97.17 97.18 -0.04 2.77 .13 Jul 22 f 98.04 98.05 -0.04 .59 1.88 Jul 22 p 96.15 96.16 -0.06 2.78 2.00 Jul 22 p 96.31 97.00 -0.05 2.78 1.63 Aug 22 p 95.14 95.15 -0.06 2.78 7.25 Aug 22 k 117.24 117.25 -0.06 2.74 1.63 Aug 22 p 95.13 95.14 -0.06 2.78 1.88 Aug 22 p 96.12 96.13 -0.06 2.79 1.75 Sep 22 p 95.25 95.26 -0.06 2.79 1.88 Sep 22 p 96.10 96.11 -0.06 2.79 1.75 Oct 22 p 96.07 96.08 -0.06 2.79 2.00 Oct 22 p 96.24 96.25 -0.06 2.79 1.63 Nov 22 p 95.05 95.06 -0.06 2.79 7.63 Nov 22 k 120.05 120.06 -0.07 2.77 2.00 Nov 22 p 96.22 96.23 -0.07 2.79 2.13 Dec 22 p 97.04 97.05 -0.06 2.80 .13 Jan 23 f 97.16 97.17 -0.04 .67 1.75 Jan 23 p 95.14 95.15 -0.07 2.80 2.38 Jan 23 p 98.04 98.05 -0.07 2.80 2.00 Feb 23 p 96.16 96.17 -0.07 2.80 7.13 Feb 23 k 118.31 119.00 -0.07 2.78 1.50 Feb 23 p 94.07 94.08 -0.07 2.81 2.63 Feb 23 p 99.07 99.08 -0.07 2.80 1.50 Mar 23 p 94.04 94.05 -0.07 2.81 2.50 Mar 23 p 98.19 98.20 -0.08 2.81 .63 Apr 23 f 99.18 99.19 -0.04 .72 1.63 Apr 23 p 94.18 94.19 -0.07 2.82 2.75 Apr 23 p 99.22 99.23 -0.08 2.81 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 14.98 -1.0 -1.4 +4.6/B IntrmDvrsMnA m MS 14.15 +.5 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.5 -.8 +.6/E LgCpGrA m LG 52.43 +5.4 +9.7 +15.3/A LgCpGrAdv LG 57.00 +5.4 +9.8 +15.5/A LgCpGrC m LG 39.56 +5.3 +9.4 +14.4/B LgCpGrI LG 56.70 +5.4 +9.8 +15.6/A LgCpGrK b LG 53.34 +5.4 +9.7 +15.2/A LtdDurHiIncAdv HY 10.19 +.1 +.4 +3.5/D MuniBdInfStr1 b MS 10.17 +.5 +.5 +2.4/A MuniBdInfStr2 MS 10.18 +.6 +.6 +2.5/A MuniBdInfStrA m MS 10.21 +.4 +.4 +2.2/A MuniBdInfStrAdv MS 10.22 +.6 +.7 +2.5/A MuniIncCAA m MF 11.04 +.6 -.4 +2.8/B MuniIncCAAdv MF 11.04 +.6 -.3 +3.1/A MuniIncIIArznA m SI 10.96 +.4 -.4 +3.2/A MuniIncIIMAA m MT 11.06 +.3 -.8 +2.4/B MuniIncIIMINA m SM 10.08 +.2 -.9 +2.4/B MuniIncIINJA m MJ 9.61 +.5 -.7 +3.4/B MuniIncIIOhioA m MO 9.82 +.6 -.6 +2.9/A MuniIncIIPEA m MP 10.33 +.3 -.6 +2.9/B MuniIncIIVIA m SI 10.96 +.3 -.6 +2.8/A MuniIncNYA m MN 9.80 +.4 -.8 +2.8/B MuniIncNYAdv MN 9.80 +.4 -.7 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.1 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.7 +3.1/A MuniIncNtnAdv MI 10.12 +.4 -.6 +3.3/A MuniIncNtnC m MI 10.11 +.4 -1.0 +2.3/C ReltvValA m LV 5.86 +1.6 +.5 +9.9/A ReltvValAdv LV 5.91 +1.5 +.5 +10.2/A ReltvValC m LV 5.83 +1.4 ... +9.1/B SelUSEqAdv LB 17.45 +3.8 +4.1 +11.6/B SelUSLSA m LO 13.01 +3.2 +3.2 +6.1/B SelUSLSAdv LO 13.21 +3.1 +3.3 +6.4/B SelUSLSC m LO 12.45 +3.1 +2.8 +5.3/B ShortDurPlus CS 11.56 +.2 ... +.5/D SmCpGrA m SG 61.23 +10.8 +18.8 +15.2/A SmCpGrI SG 66.32 +10.8 +18.9 +15.5/A SstnlGlbThtcA m WS 121.39 +3.4 +3.4 +11.3/A SstnlGlbThtcAdv WS 128.54 +3.4 +3.5 +11.6/A SustIntlThtcA m FG 19.57 +1.3 +.3 +5.4/E TxMgAlMktIncA m CA 12.57 +1.4 -1.1 +3.2/E TxMgWtAprStrAdv WS 16.72 +3.1 +3.3 +8.2/C TxMgdIntl FB 18.56 +.3 +.7 +6.2/A AAMInsgtSelIncI d TW 9.78 -.2 -3.1 +3.1/BABAllMktRlRet1 b IH 9.11 +1.7 +2.9 +2.9/E AllMktTRA m MA 14.87 +1.0 +.3 +3.9/E AllMktTRAdv MA 14.97 +1.0 +.3 +4.2/E AllMktTRC m MA 14.75 +1.0 -.1 +3.2/E BdInStrat1 b IP 10.54 -.1 -.6 +2.3/A BdInStrat2 IP 10.53 -.1 -.6 +2.4/A CncntrGrAdv LG 37.28 +4.5 +9.4 +11.4/D CnsrvWlthStratA m CA 12.14 +.5 ... +3.1 CorOppsA m LG 20.94 +2.9 +3.4 +11.8/D DiscvGrA m MG 12.87 +10.3 +18.5 +14.1/A DiscvGrAdv MG 13.74 +10.3 +18.7 +14.4/A DiscvValA m SV 23.80 +4.0 +4.5 +9.9/C DiscvValAdv SV 24.37 +4.1 +4.6 +10.1/B DiscvValC m SV 20.94 +4.0 +4.1 +9.0/D DiscvValI SV 23.64 +4.0 +4.6 +10.2/B DiscvValR b SV 23.09 +4.0 +4.3 +9.5/C DiscvValZ SV 23.62 +4.1 +4.6 +10.3/B DiversMunicipal MS 14.14 +.5 -.3 +1.6/A EmMkts EM 32.73 +.9 +.6 +6.6/D EqIncA m LV 28.86 +3.1 +.8 +8.0/C EqIncAdv LV 29.14 +3.2 +.9 +8.3/C EqIncC m LV 28.50 +3.1 +.5 +7.2/D GlbBdA m IB 8.21 -.5 -1.3 +2.6/C GlbBdAdv IB 8.20 -.5 -1.2 +2.9/B GlbBdC m IB 8.23 -.7 -1.7 +1.8/D GlbBdI IB 8.20 -.5 -1.2 +2.9/B GlbBdR b IB 8.20 -.7 -1.5 +2.2/C GlbRkAllcA m TV 16.52 +1.1 +.6 +4.1/D GlbRlEstInvmA m GR 14.67 +2.8 +1.1 +5.6/B GlbRlEstInvmIII GR 11.07 +2.9 +1.5 +6.3/B GrA m LG 82.04 +6.1 +11.8 +15.8/A HiIncA m HY 8.43 -.4 -1.7 +4.7/A HiIncAdv HY 8.44 -.4 -1.6 +4.9/A HiIncC m HY 8.53 -.5 -2.1 +3.8/C HiIncI HY 8.44 -.4 -1.7 +5.0/A HiIncK b HY 8.43 -.4 -1.8 +4.6/B HiIncR b HY 8.42 -.6 -2.0 +4.2/B HiIncZ HY 8.44 -.4 -1.6 +5.0/A IntermBdA m CI 10.81 ... -1.6 +2.0/B IntermBdAdv CI 10.81 ... -1.6 +2.2/A IntermCAMuniA m SS 14.08 +.6 -.1 +1.5/A IntermNYMuniA m SS 13.78 +.5 -.3 +1.6/A Intl FB 18.56 +.3 +.7 +6.2/A IntlValA m FV 14.64 -.9 -1.5 +4.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, June 7, 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 15.80 +2.7 -2.1 +4.1/E ValAdv LV 15.82 +2.7 -2.0 +4.4/E WlthApprStrA m WS 16.86 +3.1 +3.2 +7.4/C WlthApprStrAdv WS 16.82 +3.0 +3.3 +7.7/CAC AlternativesMktNetrlValInv NE 10.06 -.9 -3.9 +.6/DAIGActvAllcA f MA 17.94 +2.6 +1.7 +6.2/C FlexCrdtA m HY 3.39 +.1 +1.0 +3.7/C FocedDivStrB m LV 17.74 +4.5 -4.1 +7.9/C FocedDivStrC m LV 17.73 +4.5 -4.1 +7.9/C IntlDivStrA m FV 9.13 -1.7 -4.5 -.2/E MltAstAllcA f MA 18.66 +2.6 +1.6 +6.3/C SrFltngRtA m BL 8.11 +.3 +1.8 +3.7/B SrFltngRtC m BL 8.10 +.1 +1.6 +3.4/C StrBdA m MU 3.32 ... -2.9 +2.3/D StrValA m LV 31.25 +3.4 -.9 +6.9/D USGvtSecA m GI 8.89 +.1 -1.3 -.7/EALPSRdRcksLtdPrEI d SW 7.35 +.5 +1.1 +8.4/DAMGCHEqPtnrsBalN b MA 17.74 +3.4 +4.4 +7.6/A FQGlbRkBalZ TV 15.89 +1.9 -.7 +6.5/A FQTxMgdUSEqI LB 32.74 +5.7 +8.3 +10.2/C GWKCorBdI CI 9.78 ... -2.7 +1.3/D GWKMnBdI MI 11.43 +.4 -1.2 +2.4/B GWKMnEnhYiI HM 9.81 +.5 -.7 +4.7/B GWKSmCpCorI SG 30.36 +6.3 +6.8 +12.7/B MgrsAmIntrGvS GI 10.33 -.1 -2.0 +.6/C MgrsAmShrtDrGvS UB 9.46 ... +.6 +.5/E MgrsBrAdvsMCGrN MG 12.16 +6.2 +3.1 +5.1/E MgrsBrBlueS LG 52.26 +6.7 +9.2 +12.6/C MgrsBrwineS MG 51.39 +8.2 +10.2 +10.4/C MgrsCaEmergCoI SG 65.57 +8.7 +12.3 +19.3/A MgrsCaMidCpN b MG 31.99 +5.5 +5.8 +9.7/C MgrsCeRlEsttS SR 10.23 +3.3 -1.4 +6.5/B MgrsDblCrPlsBdI CI 10.38 +.2 -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.38 +.1 -1.4 +2.0 MgrsEmergOppsS SG 52.78 +9.4 +15.0 +13.5/B MgrsFrpntMdCpI MV 43.02 +4.1 -1.8 +5.3/E MgrsFrpntMdCpN b MV 41.90 +4.0 -1.9 +5.1/E MgrsLmsSylsBdS CI 26.09 -.4 -2.1 +2.7/A MgrsMntCldGrI LG 20.96 +4.3 +6.3 +9.5/E MgrsMntCldGrN b LG 20.87 +4.4 +6.3 +9.3/E MgrsSkylnSpcEqS d SB 46.18 +7.0 +5.0 +7.6/E MgrsSpecialEqS SG 138.26 +8.2 +15.7 +12.7/B RRDivAllCpVlI LV 12.54 +3.0 +.5 +8.0/C RRDivAllCpVlN b LV 12.55 +3.0 +.4 +7.8/C RRSmCpValI SB 13.86 +3.7 +4.9 +11.9/A SthrnSnSmCpN m SB 25.64 +6.0 -1.6 +2.4/E SystMidCpValI MV 16.09 +4.1 +2.7 +9.0/B TmsSqMidCpGrI MG 20.37 +4.7 +7.9 +10.1/C TmsSqMidCpGrS MG 19.84 +4.6 +7.8 +9.8/C TmsSqSmCpGrI SG 19.63 +6.6 +13.3 +11.6/C TmsSqSmCpGrS SG 19.13 +6.6 +13.2 +11.4/C TrilogyEMktsEqZ d EM 10.24 +2.0 -.4 +10.4/A YackFocI d LB 21.15 +2.0 +.3 +9.8/C YackFocN d LB 21.18 +2.0 +.2 +9.6/D YacktmanI d LV 22.92 +1.8 +.3 +8.8/BAQRDiversArbtrgI NE 9.30 +1.0 +2.1 +3.3 DiversArbtrgN b NE 9.30 +.9 +2.0 +3.1 IntlEqI FB 11.03 -1.3 -.1 +7.2 IntlMomStyleI FG 16.33 +.1 +3.2 +5.7 LgCpMomStyleI LG 23.77 +4.8 +9.3 +12.1 LgCpMomStyleN b LG 23.76 +4.8 +9.2 +11.8 MgdFtsStratI FF 8.68 -1.2 -5.5 -5.5 MgdFtsStratN b FF 8.55 -1.3 -5.6 -5.8 MltStratAltI AM 8.59 -.3 -5.3 +1.6 MltStratAltN b AM 8.54 -.4 -5.3 +1.3 RkBalCmdtsStrI BB 7.07 -.3 +2.0 +5.1 RkParityI TV 9.72 +.3 -.6 +4.8 RkParityIIMVI TV 9.30 +1.6 +.9 +3.9 SmCpMomStyleI SG 26.50 +8.4 +12.1 +10.9ATDiscpEqInstl LB 20.48 +5.1 +6.8 +11.6/BAberdeenGlbHiIncA b HY 8.96 ... -.5 +2.1/E GlbHiIncI HY 8.38 +.1 -.5 +2.3/E IntlSmCpA m FR 31.90 +.8 +1.3 +9.3/D SelIntlEqA b FB 26.76 -.1 -2.5 +4.4/D TotalRetBdA b CI 12.76 +.1 -2.3 +1.8/B TotalRetBdI CI 12.57 +.1 -2.1 +2.1/BAbsolute StrategiesInstl AM 8.16 -2.3 -1.3 -2.5/EAcadianEmMktsInv d EM 21.80 -1.1 -2.6 +6.7/CAccessCptCmntyInvmIns GI 8.66 -.2 -2.3 +.6/CAdvisorOneCLSGlbDiversEqN WS 19.01 +1.4 +2.3 +7.9/CAdvisory ResearchMLPEngyIncA m LP 8.38 +4.2 -1.2 -7.3/C MLPEngyIncC m LP 8.41 +4.3 -1.4 -8.0/D MLPEngyIncI d LP 8.23 +4.2 -1.2 -7.1/C MLPEngyInfrasI d LP 8.01 +4.2 -1.3 -8.3/EAegisVal SV 20.85 +2.5 +6.1 +16.4AkreFocInstl d LG 36.30 +4.2 +9.9 +15.0/B FocRetail m LG 35.57 +4.2 +9.8 +14.7/BAl FrankInv m LV 25.52 +4.5 +2.9 +8.7/BAlgerCptlApprecA m LG 27.72 +6.2 +12.4 +13.4/C CptlApprecC m LG 21.95 +6.1 +12.0 +12.5/C CptlApprecI2 LG 93.05 +6.1 +12.6 +13.5/C CptlApprecInsI LG 36.47 +6.1 +12.5 +13.5/C GrIncA m LB 41.31 +4.6 +2.1 +10.2/C IntlGrA m FG 17.59 +3.8 +3.2 +3.9/E LgCpGrI2 LG 72.57 +7.9 +17.8 +12.1/D MidCpGrA m MG 15.18 +7.4 +11.0 +9.4/D MidCpGrI2 MG 27.71 +7.2 +10.8 +9.5/D MidCpGrInstlI MG 32.50 +7.3 +10.8 +9.5/D SmCpGrA m SG 9.94 +8.2 +17.9 +12.9/B SmCpGrI2 SG 28.46 +8.2 +17.8 +13.3/B SmCpGrInstlI SG 23.67 +7.9 +16.8 +13.1/B SpectraA m LG 23.24 +6.4 +13.0 +13.6/CAllianzGIFocedGrA m LG 58.62 +6.7 +10.9 +14.8/B FocedGrC m LG 40.67 +6.6 +10.5 +14.0/B GlbSmCpA m SW 53.19 +3.6 +6.2 +8.4/D HlthSciA m SH 33.55 +5.0 +5.6 +3.0/C NFJDivValA m LV 15.31 +3.0 +1.6 +7.9/C NFJDivValC m LV 15.46 +2.9 +1.4 +7.1/D NFJDivValInstl LV 15.44 +3.1 +1.9 +8.3/C NFJIntlValA m FV 19.66 +.2 -.3 -1.7/E NFJLgCapValA m LV 27.07 +2.9 +1.1 +9.5/B NFJMidCapValA m MV 30.91 +2.7 -1.3 +11.1/A NFJMidCapValC m MV 25.33 +2.6 -1.6 +10.2/A NFJMidCapValIns MV 33.05 +2.7 -1.2 +11.5/A NFJSmCpValA m SV 22.31 +6.2 +3.0 +7.5/D NFJSmCpValAdmin b SV 22.24 +6.2 +3.0 +7.6/D NFJSmCpValC m SV 19.84 +6.1 +2.6 +6.7/E NFJSmCpValInstl SV 25.00 +6.2 +3.1 +7.9/D TechA m ST 74.70 +8.6 +22.0 +22.2/B TechC m ST 57.74 +8.5 +21.6 +21.3/B TechInstl ST 83.86 +8.6 +22.2 +22.7/BAlpineDynDivInstl WS 4.17 +1.5 +1.9 +7.5/C IntlRlEsttEqIns GR 23.58 -1.3 -2.0 +4.5/D RltyIncGrIns SR 21.85 +2.1 -3.3 +6.5/BAmanaMutGrInv b LG 37.20 +5.7 +6.4 +13.0/C MutIncInv b LB 49.99 +3.9 -1.7 +8.2/EAmerican BeaconBrdGwyLgCpVlIns LV 29.31 +4.4 +2.6 +9.9/A BrdgwyLgCpGrIns LG 33.58 +6.9 +12.4 +14.0/B IntlEqInstl FV 20.80 -.2 -.4 +4.3/B IntlEqInv FV 20.61 -.3 -.5 +3.9/C LgCpValAdv b LV 26.93 +2.7 +.7 +7.1/D LgCpValInstl LV 29.43 +2.8 +1.0 +7.6/D LgCpValInv LV 27.31 +2.7 +.8 +7.3/D MidCpValInv MV 17.20 +2.9 -2.2 +7.5/C SmCpValAdv b SV 27.75 +6.7 +6.4 +9.9/C SmCpValInstl SV 29.22 +6.7 +6.6 +10.4/B SmCpValInv SV 28.12 +6.7 +6.5 +10.0/B StphnsSmCpGrInv SG 21.42 +8.8 +20.5 +12.6/BAmerican CenturyAdpteEqInv LB 12.50 +5.9 +6.3 +11.0/B AdpteSmCpInv MB 21.70 +3.7 +4.3 +8.7/B AllCpGrInv LG 36.19 +5.8 +9.6 +12.2/D BalI MA 19.39 +3.0 +3.3 +7.0/B BalInv MA 19.37 +3.0 +3.2 +6.8/B CAHYMuniA m MC 10.51 +.5 -.2 +4.2/A CAHYMuniI MC 10.50 +.5 ... +4.7/A CAHYMuniInv MC 10.51 +.5 -.1 +4.5/A CAInTFBdBdI MF 11.70 +.5 -.5 +2.5/C CAInTFBdBdInv MF 11.70 +.5 -.6 +2.3/C CorEqPlusInv LB 16.28 +6.0 +6.0 +9.8/C CorPlusInv CI 10.43 -.1 -2.2 +1.9/B CptlValInv LV 8.74 +2.6 -.2 +6.6/D DiscpGrInv LG 24.76 +5.9 +8.5 +12.5/C DiversBdA m CI 10.38 -.3 -2.8 +1.0/E DiversBdI CI 10.38 -.2 -2.5 +1.4/C DiversBdInv CI 10.38 -.2 -2.6 +1.2/D EmMktsA m EM 11.87 +2.1 +.4 +10.3/A EmMktsI EM 12.62 +2.1 +.6 +10.8/A EmMktsInv EM 12.30 +2.1 +.5 +10.5/A EqGrA m LB 34.57 +5.0 +6.9 +10.4/C EqGrI LB 34.67 +5.0 +7.1 +10.9/B EqGrInv LB 34.62 +5.0 +7.0 +10.6/C EqIncA m LV 8.85 +2.2 -.4 +10.6/A EqIncC m LV 8.84 +2.2 -.7 +9.8/A EqIncI LV 8.87 +2.2 -.2 +11.1/A EqIncInv LV 8.86 +2.2 -.2 +10.9/A EqIncR b LV 8.82 +2.2 -.4 +10.3/A EqIncR6 LV 8.88 +2.3 -.2 +11.3/A GlbGoldInv SP 8.64 -1.0 -1.3 +8.2/A GlbGrInv WS 13.13 +3.9 +7.8 +9.6/B GlbRlEsttInv GR 12.10 +2.7 +1.9 +5.1/C GovtBdA m GI 10.64 ... -1.8 +.4/C GovtBdInv GI 10.65 +.1 -1.6 +.7/B GovtBdR5 GI 10.64 ... -1.6 +.9/B GrA m LG 34.95 +5.5 +9.8 +14.0/B GrI LG 36.71 +5.5 +10.0 +14.5/B GrInv LG 36.07 +5.5 +9.9 +14.2/B GrR b LG 34.16 +5.5 +9.7 +13.7/B GrR6 LG 36.69 +5.5 +10.0 +14.6/B HYInv HY 5.58 +.5 -.2 +3.6/D HYMuniI HM 9.63 +.4 +.9 +5.1/B HYMuniInv HM 9.63 +.4 +.8 +4.9/B HeritageA m MG 22.38 +5.7 +7.5 +8.0/E HeritageC m MG 18.00 +5.6 +7.2 +7.2/E HeritageI MG 25.72 +5.7 +7.8 +8.5/D HeritageInv MG 24.20 +5.6 +7.7 +8.3/D IncandGrA m LV 40.98 +4.6 +4.7 +10.4/A IncandGrI LV 41.13 +4.7 +4.9 +10.9/A IncandGrInv LV 41.06 +4.7 +4.8 +10.7/A InAdjBdA m IP 11.46 -.1 -1.4 +1.4/C InAdjBdInv IP 11.49 -.2 -1.4 +1.6/B InAdjBdR5 IP 11.49 -.1 -1.2 +1.8/A IntTrmTxFrBdI MI 11.17 +.5 -.3 +2.5/B IntTrmTxFrBdInv MI 11.17 +.5 -.4 +2.3/C IntlBdInv IB 12.95 -2.0 -1.7 +2.8/B IntlDiscvInv FR 17.87 +2.7 +5.1 +10.2/C IntlGrA m FG 14.06 +2.4 +5.5 +6.8/C IntlGrI FG 13.86 +2.4 +5.7 +7.2/C IntlGrInv FG 13.95 +2.4 +5.6 +7.0/C IntlOppsInv FR 11.76 +1.9 +5.5 +13.0/A InvFcddynGrInv LG 26.06 +7.1 +17.8 +15.3/A InvGinnieMaeInv GI 10.16 ... -1.5 +.5/C InvGinnieMaeR5 GI 10.16 ... -1.4 +.7/B InvOC2020A m TE 12.68 +1.6 +1.4 +4.8/D InvOC2020I TE 12.70 +1.6 +1.5 +5.3/C InvOC2020Inv TE 12.69 +1.5 +1.4 +5.0/D InvOC2020R b TE 12.66 +1.5 +1.1 +4.5/D InvOC2025A m TG 15.08 +1.7 +1.5 +5.2/D InvOC2025I TG 15.10 +1.8 +1.7 +5.7/D InvOC2025Inv TG 15.09 +1.8 +1.6 +5.5/D InvOC2025R b TG 15.06 +1.7 +1.4 +5.0/E InvOC2030A m TH 13.21 +1.9 +1.9 +5.7/E InvOC2030I TH 13.24 +2.0 +2.0 +6.1/D InvOC2030Inv TH 13.24 +2.0 +1.9 +5.9/E InvOC2030R b TH 13.20 +1.9 +1.7 +5.4/E InvOC2035A m TI 16.59 +2.2 +2.3 +6.1/E InvOC2035I TI 16.63 +2.3 +2.5 +6.6/D InvOC2035Inv TI 16.60 +2.2 +2.4 +6.4/E InvOC2035R b TI 16.58 +2.2 +2.2 +5.9/E InvOC2040A m TJ 14.06 +2.5 +2.8 +6.7/E InvOC2040I TJ 14.08 +2.5 +2.9 +7.1/D InvOC2040Inv TJ 14.08 +2.5 +2.9 +6.9/E InvOC2040R b TJ 14.04 +2.5 +2.6 +6.4/E InvOC2045A m TK 17.71 +2.7 +3.1 +7.2/E InvOC2045I TK 17.76 +2.8 +3.3 +7.7/D InvOC2045Inv TK 17.74 +2.8 +3.3 +7.5/D InvOC2045R b TK 17.71 +2.7 +3.0 +7.0/E InvOC2050A m TN 14.49 +2.9 +3.4 +7.6/E InvOC2050I TN 14.53 +3.0 +3.6 +8.1/D InvOC2050Inv TN 14.51 +3.0 +3.5 +7.9/D InvOC2050R b TN 14.49 +2.9 +3.4 +7.4/E InvOC2055A m TL 15.54 +3.0 +3.5 +7.8/E InvOC2055Inv TL 15.57 +3.0 +3.7 +8.1/D InvOC:AgrInv AL 17.51 +2.8 +3.5 +7.8/B InvOC:CnsrvInv CA 13.92 +1.5 +1.3 +5.1/B InvOCInRetA m RI 13.45 +1.5 +1.2 +4.6/A InvOCInRetI RI 13.46 +1.6 +1.5 +5.1/A InvOCInRetInv RI 13.45 +1.5 +1.4 +4.8/A InvOCInRetR b RI 13.43 +1.5 +1.2 +4.3/A InvOCModInv MA 16.18 +2.2 +2.5 +6.5/B InvOCVryAgrInv XM 19.19 +3.6 +4.9 +9.3/A InvOCVryCsrvInv XY 12.04 +.8 +.1 +3.7/B LgCoValInv LV 10.18 +2.0 +.1 +6.3/E MidCpValA m MV 17.56 +2.6 +.5 +9.8/A MidCpValC m MV 17.35 +2.5 +.2 +8.9/B MidCpValI MV 17.62 +2.7 +.7 +10.3/A MidCpValInv MV 17.60 +2.7 +.6 +10.1/A MidCpValR b MV 17.51 +2.6 +.4 +9.5/A MidCpValR6 MV 17.62 +2.7 +.8 +10.4/A NTCoreEqPlusG LB 17.70 +6.1 +6.6 +10.3/C NTDiversBdG CI 10.37 -.1 -2.3 +1.5/C NTEmMktsG EM 13.48 +2.4 +1.1 +11.4/A NTEqGrG LB 14.57 +5.0 +7.3 +10.9/B NTGrG LG 19.11 +5.7 +10.5 +14.7/B NTHeritageG MG 15.11 +5.7 +8.2 +8.8/D NTIntlGrG FG 13.01 +2.6 +6.9 +7.7/B NTLgCoValG LV 11.56 +2.1 +.5 +6.3/E NTMidCpValG MV 13.66 +2.8 +1.1 +10.5/A NTSmCoG SB 10.53 +8.1 +9.3 +9.2/D RlEsttA m SR 27.45 +2.9 -2.0 +4.8/D RlEsttI SR 27.57 +2.9 -1.8 +5.3/C RlEsttInv SR 27.49 +3.0 -1.9 +5.1/C SelI LG 77.26 +5.4 +8.5 +14.1/B SelInv LG 76.00 +5.4 +8.4 +13.9/B ShrtDurInv CS 10.12 +.2 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.17 +.1 +.3 +1.0/D ShtDrInfPrBdR5 IP 10.25 +.1 +.4 +1.2/C SmCoInv SB 16.78 +8.0 +9.0 +8.7/D SmCpGrA m SG 18.91 +7.4 +13.6 +11.1/C SmCpGrI SG 19.97 +7.5 +13.9 +11.6/C SmCpGrInv SG 19.54 +7.5 +13.7 +11.4/C SmCpValA m SV 9.06 +5.1 +4.9 +10.5/B SmCpValI SV 9.25 +5.1 +5.0 +11.0/B SmCpValInv SV 9.16 +5.0 +4.9 +10.8/B StrAlAgrsA m AL 8.66 +2.7 +3.3 +7.4/C StrAlAgrsC m AL 8.46 +2.8 +3.2 +6.6/D StrAlAgrsI AL 8.55 +2.9 +3.6 +7.9/B StrAlAgrsInv AL 8.60 +2.9 +3.5 +7.7/B StrAlCnsrvA m CA 5.84 +1.6 +1.2 +4.6/C StrAlCnsrvInv CA 5.84 +1.4 +1.1 +4.8/B StrAlModA m MA 7.01 +2.2 +2.3 +6.1/C StrAlModC m MA 6.92 +2.1 +1.9 +5.3/D StrAlModI MA 7.05 +2.3 +2.6 +6.6/B StrAlModInv MA 7.04 +2.2 +2.5 +6.4/C SustEqInv LB 28.94 +4.0 +4.3 +11.4/B UltraA m LG 46.99 +6.5 +12.9 +15.5/A UltraI LG 50.72 +6.5 +13.1 +16.0/A UltraInv LG 49.07 +6.5 +13.0 +15.8/A UtlsInv SU 16.20 -2.9 -5.0 +5.8/C ValA m LV 8.99 +3.0 +.9 +7.5/D ValI LV 9.03 +3.1 +1.3 +8.1/C ValInv LV 9.00 +3.0 +1.1 +7.8/C ValR b LV 8.99 +3.0 +.9 +7.3/D ZeroCoup2020Inv GI 102.87 +.1 -.8 +.9/A ZeroCoup2025Inv GL 95.93 -.5 -3.4 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.90 +1.0 -.1 +4.9/A 2015TgtDtRtrA m TD 11.61 +1.2 +.2 +5.2/B 2020TgtDtRtrA m TE 12.67 +1.4 +.9 +5.9/A 2025TgtDtRtrA m TG 13.67 +1.8 +1.7 +6.9/A 2030TgtDtRtrA m TH 14.79 +2.2 +2.6 +8.0/A 2035TgtDtRtrA m TI 15.39 +2.7 +3.7 +9.1/A 2040TgtDtRtrA m TJ 15.82 +2.9 +4.1 +9.5/A 2045TgtDtRtrA m TK 16.09 +3.0 +4.3 +9.8/A 2050TgtDtRtrA m TN 15.77 +3.1 +4.4 +9.9/A AMCpA m LG 34.63 +4.9 +10.0 +11.7/D AmrcnBalA m MA 27.42 +2.1 +1.4 +8.5/A AmrcnHiIncA m HY 10.16 +.6 +.5 +3.9/C AmrcnMutA m LV 41.16 +3.0 +1.4 +9.5/B BdfAmrcA m CI 12.49 ... -2.2 +1.4/C CptWldGrIncA m WS 52.78 +1.9 +3.7 +8.9/B CptlIncBldrA m IH 61.03 +.6 -2.1 +4.7/C CptlWldBdA m IB 19.57 -1.2 -1.6 +2.2/C EuroPacGrA m FG 57.69 +1.4 +2.6 +7.6/C FdmtlInvsA m LB 64.41 +3.6 +3.8 +12.7/A GlbBalA m IH 32.67 +.6 +1.0 +5.4/B GrfAmrcA m LG 54.57 +4.8 +10.2 +14.3/B HiIncMuniBdA m HM 15.76 +.5 +.3 +4.7/B IncAmrcA m AL 23.19 +1.9 -.1 +6.9/C IntlGrIncA m FB 34.94 -.4 +.3 +4.8/C IntrmBdfAmrA m CS 13.10 +.2 -1.0 +.6/D InvCAmrcA m LB 41.44 +3.3 +3.0 +10.8/B LtdTrmTEBdA m MS 15.51 +.5 -.1 +1.4/A MortgA m GI 9.80 +.2 -1.6 +1.2/A NewWldA m EM 68.46 +2.1 +2.3 +8.7/B NwPrspctvA m WS 46.40 +4.0 +7.5 +11.6/A STBdAmrcA m CS 9.80 +.3 -.3 +.5/D ShrtTrmTEBdA m MS 10.03 +.4 +.2 +.8/D SmCpWldA m SW 59.96 +5.0 +7.5 +9.7/C TheNewEcoA m LG 50.26 +5.2 +12.6 +13.8/B TxExBdA m MI 12.81 +.4 -.5 +2.8/B TxExmptFdofCAA m MC 17.44 +.4 -.5 +2.9/C TxExofNewYorkA m MY 10.61 +.3 -.8 +2.5/C USGovtSecA m GI 13.31 +.2 -1.9 +.7/B WAMtInvsA m LV 47.01 +3.8 +3.4 +11.8/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.4 +1.8/C USInProtInstl IP 10.52 -.1 -1.1 +1.6/BAncoraThlnSmlMdI d SB 16.67 +4.1 +7.2 +9.9/CAngel OakMltStratIncAs m MU 11.24 +.5 +1.7 +3.2 MltStratIncIns MU 11.22 +.5 +1.7 +3.5AquilaCHTFKTA m SI 10.47 +.3 -.7 +1.9/B HawaiianTxFrA m SI 11.13 +.4 -.5 +1.4/D NATFIncA m SI 10.55 +.3 -.8 +2.4/A TxFrForUtahA m SI 10.18 +.4 -.7 +2.2/A TxFrofArizonaA m SI 10.46 +.4 -.7 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.8 +1.6/D TxFrofOregonA m SI 10.80 +.4 -.8 +1.4/D ArbitrageInstl NE 13.06 +1.9 -.2 +1.8/C R b NE 12.68 +1.9 -.2 +1.5/CArielApprecInv b MV 48.69 +2.4 +1.7 +5.5/E Inv b MV 72.12 +3.5 +3.1 +7.8/CAristotleSaulGlbOppsI d IH 13.63 +2.9 +2.6 +8.1/AArtisanEmMktsInv EM 16.69 +1.1 -.6 +10.8/A GlbOppsInstl WS 27.79 +2.6 +7.0 +12.9/A GlbOppsInv WS 27.49 +2.6 +6.9 +12.6/A GlbValueInv WS 18.14 +1.1 -.2 +8.0/C IntlInstl FG 33.87 -1.1 +1.1 +3.1/E IntlInv FG 33.67 -1.1 +1.0 +2.9/E IntlSmCpInv FR 23.89 +1.0 +3.5 +5.1/E IntlValueInstl FB 37.54 -.6 -3.1 +5.8/B IntlValueInv FB 37.39 -.6 -3.2 +5.6/B MidCpInstl MG 46.26 +5.6 +11.5 +8.9/D MidCpInv MG 42.45 +5.6 +11.4 +8.7/D MidCpValueInv MV 23.16 +3.5 +1.9 +7.4/C SmCpInvs SG 36.68 +6.8 +20.1 +13.8/A ValInstl LV 14.66 +4.2 +1.0 +9.9/A ValInv LV 14.68 +4.2 +.8 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.27 -5.1 -5.1 +3.3 EmMktsTtlRetIns EB 7.74 -1.8 -4.7 +5.5AuxierFocInv d LV 22.43 +3.0 +.5 +7.6/DAve MariaMariaWldEq WS 15.42 +3.1 +2.3 +6.4/D Value MB 21.91 +2.0 +4.9 +5.5/EBBHCorelN d LB 20.44 +2.0 -2.0 +7.3/E LtdDurN UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.82 +4.1 +4.0 +12.1/A IntermTxFrI MI 11.13 +.5 -.3 +2.7/B IntermTxFrY MI 11.14 +.4 -.3 +2.4/B LgCpGrI LG 19.70 +5.9 +8.9 +15.2/A LgCpGrY LG 19.52 +5.9 +8.8 +15.0/B LgCpValI LV 16.01 +2.7 -.8 +8.2/C LowVolEqI LV 14.90 +2.5 +1.3 +8.1/C MidCpGrI MG 17.64 +6.3 +9.5 +8.0/E MidCpValI MV 12.41 +3.8 -.2 +6.8/C ShrtTrmIncAdvI CS 9.28 +.2 +.2 +1.4/B ShrtTxFrI MS 10.14 +.5 +.5 +1.3/B SmCpGrI SG 21.01 +8.5 +12.7 +7.0/E StratIncY MU 9.08 ... -1.9 +2.5/C TCHCorPlusBdI CI 11.34 ... -2.1 +2.4/A TCHCorPlusBdY CI 11.35 +.1 -2.2 +2.2/A TCHCorpIncI TW 12.68 +.1 -2.5 +3.9/A TCHCorpIncY TW 12.70 +.1 -2.5 +3.8/A UltraShrtTxFrI MS 10.06 +.1 +.6 +.9/CBNY MellonAsstAllcM MA 12.96 +2.9 +3.2 +6.9/B BdM CI 12.27 ... -2.3 +1.6/C EmMktsM EM 11.95 +.9 -.3 +8.7/B IncStkM LV 9.51 +4.0 +2.5 +10.4/A IntermBdM CS 12.22 +.1 -1.0 +1.1/C IntlApprecM FB 14.38 -.6 -.3 +4.4/D IntlM FB 13.91 -.3 +.5 +5.7/B LgCpStkM LB 6.31 +4.0 +4.8 +10.5/C MAIntrmMnBdM MT 12.41 +.4 -.6 +2.0/C MdCpMltStratM MG 18.65 +5.2 +7.7 +9.8/C NYIntrmTEBdM MN 10.91 +.5 -.6 +2.3/B NtnIntrmMnBdM MI 13.29 +.5 -.5 +2.3/C NtnSTMnBdM MS 12.69 +.3 +.3 +.7/D PEIntrmMnBdM MP 11.94 +.5 -.3 +2.1/D STUSGovtSecM GS 11.50 +.1 -.3 +.1/D SmCpMltStratM SG 22.32 +6.8 +11.3 +11.7/CBairdAggrgateBdInstl CI 10.50 -.1 -2.4 +2.0/B CorPlusBdInstl CI 10.84 ... -2.2 +2.4/A IntermBdInstl CI 10.74 ... -1.5 +1.4/C QlInTrmMnBdIns MI 11.36 +.5 -.4 +1.6/E ShrtTrmBdInstl CS 9.56 +.3 -.1 +1.3/BBaronAsstInstl MG 79.58 +6.4 +12.9 +13.4/A AsstRetail b MG 76.88 +6.4 +12.8 +13.1/A DiscvInstl SG 21.23 +12.6 +16.0 +16.5/A DiscvRetail b SG 21.02 +12.6 +15.9 +16.2/A EmMktsInstl EM 14.98 -.9 -2.5 +7.5/C EmMktsRetail b EM 14.92 -.9 -2.7 +7.2/C FifthAvenuGrIns LG 30.76 +7.0 +18.7 +17.0/A FifthAvenuGrRtl b LG 30.20 +6.9 +18.6 +16.7/A FocedGrInstl MG 17.93 +8.8 +14.5 +10.3/C GrInstl MG 77.80 +7.3 +11.9 +12.0/B GrRetail b MG 75.61 +7.2 +11.7 +11.7/B IntlGrInstl FG 24.86 +1.2 +2.8 +10.1/A IntlGrRetail b FG 24.53 +1.2 +2.6 +9.8/A OppInstl MG 21.46 +7.3 +21.9 +15.8/A OppRetail b MG 20.71 +7.3 +21.8 +15.5/A PtnrsInstl MG 58.30 +8.8 +17.2 +13.9/A PtnrsRetail b MG 57.08 +8.8 +17.1 +13.6/A RlEsttInstl SR 29.20 +2.7 -2.7 +5.4/C RlEsttRetail b SR 28.76 +2.7 -2.8 +5.1/C SmCpInstl SG 32.60 +6.8 +11.1 +12.2/C SmCpRetail b SG 31.44 +6.7 +10.9 +11.9/CBarrett AssociatesBarrettOpp LV 30.42 +2.9 +1.5 +12.6/ABeckerValEqRetail d LV 19.50 +1.7 +.1 +7.3/DBerkshireFoc d ST 26.81 +8.1 +24.9 +20.8/CBernsteinCaliforniaMuni SS 14.08 +.6 ... +1.7/A IntermDur CI 12.81 -.1 -1.9 +2.1/B IntermDurInstl CI 14.60 -.1 -1.9 +2.2/A NewYorkMuni SS 13.78 +.6 -.3 +1.8/A ShrtDrDvRSMn MS 12.53 +.3 +.4 +.5/EBerwynInc d XY 13.56 +1.2 +1.6 +3.5/BBishop StreetHawaiiMuniBdIns SI 10.39 +.4 -.8 +1.9/BBlackRock4060TrgtAlInvC m CA 11.70 +1.3 -.3 +3.2 AdUSTtlMInvA m LB 26.63 +4.6 +5.0 +8.1/E AdUSTtlMInvIns LB 27.79 +4.6 +5.1 +8.4/D AdUSTtlMInvInvC m LB 17.32 +4.6 +4.6 +7.2/E AdvtgGlbInstl WS 22.41 +2.7 +3.0 +7.0/D AdvtgGlbInvA m WS 21.31 +2.6 +2.9 +6.6/D AdvtgGlbInvC m WS 17.49 +2.6 +2.6 +5.8/D AdvtgIntlIns FB 17.51 +.4 +1.2 +6.4/A AdvtgIntlInvA m FB 17.33 +.4 +1.1 +6.2/B AdvtgLCCorIns LB 17.35 +4.2 +5.9 +11.9/A AdvtgLCCorInvA m LB 16.74 +4.2 +5.9 +11.6/B AdvtgLCCorInvC m LB 14.39 +4.1 +5.5 +10.7/C AdvtgLCValIns LV 29.66 +2.7 +1.4 +9.5/B AdvtgLCValInvA m LV 29.08 +2.6 +1.3 +9.2/B AdvtgLCValInvC m LV 27.03 +2.6 +.9 +8.4/C AdvtgLgCpGrIns LG 16.80 +5.7 +10.5 +14.0/B AdvtgLgCpGrInvA m LG 16.08 +5.6 +10.4 +13.6/C AdvtgSmCpGrIns SG 22.44 +8.6 +14.5 +9.8/D AdvtgSmCpGrInvA m SG 17.33 +8.5 +14.4 +9.4/D AsaDrgnIns DP 17.55 +3.3 +2.3 +5.4/E AsaDrgnInvA m DP 17.31 +3.2 +2.2 +5.2/E BalCptlInstl MA 23.34 +2.0 +2.8 +8.2 BalCptlInvA m MA 23.24 +2.0 +2.7 +7.9 BalCptlInvC m MA 20.25 +1.9 +2.4 +7.1 BasValInstl LV 26.68 +2.5 +1.6 +5.6/E BasValInvA m LV 26.36 +2.5 +1.5 +5.3/E BasValInvC m LV 23.29 +2.4 +1.2 +4.5/E CAMuniOppsInstl MF 12.77 +.6 +1.2 +4.3/A CAMuniOppsInvA m MF 12.75 +.5 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.77 +.6 +1.2 +4.2/A CorBdInstl CI 9.29 +.3 -1.8 +1.5 CorBdInvA m CI 9.30 +.4 -1.9 +1.2 CorBdInvC m CI 9.26 +.3 -2.2 +.5 CorBdK CI 9.31 +.3 -1.8 +1.6 CorBdSvc b CI 9.29 +.4 -1.9 +1.2 CptlApprecInstl LG 32.39 +6.5 +16.3 +15.4/A CptlApprecInvA m LG 30.04 +6.5 +16.1 +15.1/B CptlApprecInvC m LG 22.45 +6.4 +15.7 +14.1/B CptlApprecK LG 32.56 +6.5 +16.3 +15.5/A CptlApprecR b LG 25.02 +6.5 +16.0 +14.8/B CrdtStrIncIns MU 10.14 +.2 +.2 +3.9 CrdtStrIncInvA m MU 10.14 +.2 +.3 +3.7 EmMktsInstl EM 24.15 +.8 +2.5 +8.7/B EmMktsInvA m EM 23.27 +.8 +2.3 +8.2/B EngyResInvA m EE 18.91 -.1 +2.2 -7.8/D EqDivInstl LV 22.93 +2.6 +1.1 +11.0/A EqDivInvA m LV 22.85 +2.6 +1.0 +10.7/A EqDivInvC m LV 22.02 +2.5 +.7 +9.9/A EqDivR b LV 23.02 +2.5 +.9 +10.4/A EuroInvA m ES 15.31 -.1 +.5 +1.6/E Exch LB 1056.30 +2.8 +.7 +8.8/D FltngRtIncInstl BL 10.17 +.2 +1.6 +3.7 FltngRtIncInvA m BL 10.17 +.2 +1.5 +3.4 FltngRtIncInvC m BL 10.16 +.1 +1.3 +2.7 FocGrInstl LG 4.79 +6.4 +17.4 +16.2/A FocGrInvA m LG 4.43 +6.5 +16.9 +15.8/A GNMAInstl GI 9.20 +.4 -1.2 +1.0 GNMAInvA m GI 9.24 +.4 -1.3 +.7 GlbAllcIncInstl IH 19.84 +.9 +.2 +4.0/C GlbAllcIncInvA m IH 19.70 +.8 ... +3.8/D GlbAllcIncInvC m IH 17.73 +.7 -.3 +3.0/E GlbAllcIncR b IH 18.74 +.8 -.1 +3.4/D GlbLSCrdtInstl XS 10.38 -.3 +.3 +1.4/D GlbLSCrdtInvA m XS 10.36 -.3 +.2 +1.2/D GlbLSCrdtInvC m XS 10.15 -.4 -.2 +.4/E HYBdInstl HY 7.66 +.6 +.6 +4.9/A HYBdInvA m HY 7.66 +.6 +.4 +4.6/B HYBdInvC m HY 7.67 +.5 +.1 +3.8/C HYBdK HY 7.67 +.6 +.7 +5.0/A HYBdSvc b HY 7.66 +.4 +.4 +4.6/B HYMuniInstl HM 9.58 +.6 +1.0 +5.4/A HighEqIncIns LV 27.52 +2.6 +1.0 +5.3/E HighEqIncInvA m LV 23.61 +2.6 +.9 +5.0/E HighEqIncInvC m LV 15.95 +2.5 +.5 +4.2/E HthSciOpIns SH 59.98 +5.4 +6.8 +7.1/A HthSciOpInvA m SH 57.22 +5.3 +6.7 +6.8/A HthSciOpInvC m SH 50.29 +5.3 +6.3 +6.0/B InProtBdInstl IP 10.48 +.2 -.6 +1.6 InProtBdInvA m IP 10.23 +.1 -.7 +1.3 InProtBdInvC m IP 9.90 +.1 -1.0 +.6 IntlDivIns FB 29.03 +.1 -5.8 -.2/E IntlDivInvA m FB 27.16 +.1 -5.9 -.4/E IntlInstl FB 17.20 -.6 -3.2 +5.5/B IntlInvA m FB 16.82 -.7 -3.3 +5.1/C IntlInvC m FB 15.67 -.7 -3.6 +4.2/D LCFocGrIns LG 15.42 +6.5 +17.5 +18.1/A LCFocGrInvA m LG 14.39 +6.5 +17.4 +17.8/A LCFocGrInvC m LG 11.37 +6.5 +17.0 +16.8/A LPDyn2020Instl TE 16.12 +1.3 +1.4 +5.7 LPDyn2020InvA m TE 14.84 +1.3 +1.3 +5.4 LPDyn2030Instl TH 14.52 +1.7 +2.4 +7.3 LPDyn2030InvA m TH 13.95 +1.6 +2.2 +7.0 LPDyn2040Instl TJ 18.44 +2.0 +2.7 +8.5 LPDyn2040InvA m TJ 16.88 +2.0 +2.6 +8.2 LatinAmerInstl LS 44.75 -12.6 -10.4 +2.9/C LatinAmerInvA m LS 44.17 -12.7 -10.5 +2.6/C LngHrznEqInvA m WS 13.62 +3.7 +4.4 +4.4/E LowDurBdInstl CS 9.48 +.1 +.1 +1.3 LowDurBdInvA m CS 9.48 +.1 -.2 +1.0 LowDurBdInvC m CS 9.47 ... -.5 +.2 LowDurBdK CS 9.47 +.1 ... +1.3 ManagedIncK XY 9.90 +.3 -.1 +4.8 MidCapDivIns MV 18.94 +3.2 +4.0 +7.8/C MidCapDivInvA m MV 18.07 +3.1 +3.9 +7.5/C MidCpGrEqInstl MG 26.10 +7.2 +15.8 +14.3/A MidCpGrEqInvA m MG 22.70 +7.2 +15.6 +14.0/A MidCpGrEqInvC m MG 17.89 +7.2 +15.3 +13.1/A NJMuniBdInstl MJ 11.02 +.5 -.1 +3.9/A NJMuniBdInvA m MJ 11.03 +.5 -.2 +3.7/A NYMuniOppsInstl MN 11.33 +.5 +.8 +4.6/A NYMuniOppsInvA m MN 11.33 +.5 +.7 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.5 +.8 +4.5/A NYMuniOppsInvC m MN 11.33 +.4 +.4 +3.6/A NatrlResTrInstl SN 34.01 +4.3 +3.6 +2.6/C NatrlResTrInvA m SN 32.28 +4.3 +3.5 +2.3/C NtnlMnInstl MI 10.78 +.3 -.2 +2.9/A NtnlMnInvA m MI 10.78 +.3 -.3 +2.7/B NtnlMnInvC m MI 10.79 +.4 -.6 +2.0/D PAMuniBdInstl MP 10.96 +.5 -.1 +3.3/A PAMuniBdInvA m MP 10.97 +.5 -.2 +3.1/B ShrtTrmMuniIns MS 10.07 +.3 +.5 +.6/D ShrtTrmMuniInvA m MS 10.08 +.4 +.5 +.4/E StrGlbBdIncIns IB 5.88 -.5 -1.0 +3.8 StrGlbBdIncIvA m IB 5.87 -.7 -1.1 +3.4 StrIncOpA m NT 9.79 -.3 -.4 +1.9 StrIncOpC m NT 9.79 -.2 -.6 +1.2 StrIncOpIns NT 9.80 -.1 -.2 +2.2 StratMuOpIns MI 11.75 +.6 +1.3 +4.8/A StratMuOpInvA m MI 11.75 +.6 +1.2 +4.6/A StratMuOpIvC m MI 11.75 +.5 +.9 +3.8/A TactOppsInstl TV 15.17 +1.5 +5.3 +2.9/D TactOppsInvA m TV 15.06 +1.6 +5.2 +2.6/D TechOppsInstl ST 30.65 +8.7 +20.5 +25.2/A TechOppsInvA m ST 28.50 +8.7 +20.4 +24.8/A TechOppsInvC m ST 24.27 +8.6 +19.9 +23.9/A TtlRetInstl CI 11.29 +.3 -1.9 +2.0 TtlRetInvA m CI 11.29 +.3 -1.9 +1.6 TtlRetInvC m CI 11.28 +.3 -2.3 +.9 TtlRetR b CI 11.29 +.3 -2.1 +1.4 USGovtBdInstl GI 10.10 +.4 -1.3 +1.0 USGovtBdInvA m GI 10.13 +.5 -1.3 +.7 USMortgInstl CI 9.92 ... -1.5 +1.7/BBogle Investment ManSmCpGrInstl SB 34.05 +9.3 +9.0 +9.8/CBoston PartnersLSEqInstl LO 21.55 +.6 -3.3 +7.4/A SmCpValIIInstl SV 27.59 +6.0 +5.1 +10.0/B SmCpValIIInv b SV 26.39 +6.0 +4.9 +9.7/CBoston TrustAsstMgmt AL 47.81 +2.7 +2.0 +9.4/A Eq LB 24.31 +3.5 +2.9 +11.4/BBragg Capital TrustQueensRdSmCpVal SV 27.69 +5.5 +2.0 +6.7/EBrandesIntlEqI FV 18.25 -2.1 +2.4 +4.4/BBridgesInvm LG 65.21 +4.8 +7.7 +10.7/DBridgewayAggresivInvs1 MB 78.32 +6.4 +4.0 +9.4/B BlueChip35Idx LB 14.91 +3.9 +2.3 +11.1/B SmCpGr SG 30.76 +8.3 +11.2 +13.2/B SmCpVal SV 29.90 +9.1 +12.7 +11.2/A UltraSmCo SV 31.40 +4.8 +3.8 +1.0/E UltraSmCoMkt d SB 15.81 +6.0 +10.9 +10.6/BBright RockMidCpGrInstl MG 18.10 +4.6 +5.2 +11.9/B QualLgCpInstl LB 16.53 +2.7 -.2 +7.8/EBroadviewOpp SB 37.65 +5.8 +9.0 +7.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.29 -.6 -2.7 +.8/E GlbLtdInfrasY XO 12.29 -.6 -2.7 +.8/E GlbLtdRlEsttI GR 13.18 +1.5 -.3 +4.6/CBrown AdvisoryFlexEqIns d LG 22.51 +5.9 +8.4 +12.2/D GrEqInstl d LG 24.28 +6.3 +15.7 +14.1/B GrEqInv d LG 24.06 +6.3 +15.7 +13.9/B IntermIncInv d CI 10.33 ... -1.2 +1.3/D MrylndBdInv d SI 10.50 +.3 +.1 +2.1/B SmCpFdmtlValIns d SB 29.45 +5.8 +3.5 +10.3/C SmCpGrInv d SG 20.51 +6.2 +10.4 +11.8/C SmrstEmMktsIns d EM 10.74 -1.4 -4.4 +4.6/EBrown Cap MgmtSmCoInv b SG 106.88 +6.3 +19.7 +19.6/ABruceBruce MA 517.76 +2.2 -1.4 +5.4/DBuffaloDiscv MG 26.11 +5.8 +7.8 +11.2/B EmergOpps SG 17.51 +6.1 +12.1 +11.3/C FlexInc AL 15.76 +3.5 +1.8 +7.1/C Gr LG 33.06 +6.9 +13.5 +12.4/C HY HY 10.99 +.3 -.2 +3.4/D LgCp LG 31.51 +6.8 +8.5 +13.3/C MidCp MG 14.93 +5.5 +9.7 +6.5/E SmCp SG 17.22 +9.8 +17.5 +13.5/BCG Capital MarketsCorFI CI 7.83 ... -2.4 +1.6/C EmMktsEqInvms EM 15.84 +.1 -2.3 +9.8/A IntlEq FB 13.07 ... +.7 +6.0/B IntlFI IB 7.81 -.5 +1.0 +4.0/A LgCpEq LG 20.45 +4.4 +5.3 +10.0/E MuniBdInvms ML 9.14 +.3 -1.1 +2.2/E SmMidCpEq SG 22.20 +5.5 +6.9 +5.7/ECGMFoc LB 48.22 -5.5 -9.6 +4.1/E Mut AL 29.54 -3.6 -4.7 +4.4/E Rlty MB 30.69 +3.3 -4.5 +7.8/CCMAdvsFI CS 11.16 +.1 -.5 +2.3/ACRMMidCpValInstl MB 23.45 +4.9 +7.6 +11.2/A SmCpValInstl SB 20.27 +4.5 +2.4 +11.2/B SmCpValInv SB 17.58 +4.5 +2.3 +10.9/BCalamosCnvrtA m CV 18.89 +3.2 +7.3 +5.9/C CnvrtC m CV 18.69 +3.1 +7.0 +5.1/D CnvrtInstl CV 16.95 +3.2 +7.4 +6.2/C EvolvingWldGrA m EM 15.15 +.1 -.7 +4.3/E EvolvingWldGrI EM 15.25 +.1 -.5 +4.6/E GlbGrIncA m IH 9.74 +1.8 +3.0 +6.4/A GlbGrIncC m IH 8.65 +1.8 +2.6 +5.6/B GlbGrIncI IH 10.02 +1.7 +3.0 +6.7/A GrA m LG 35.37 +4.5 +8.9 +9.3/E GrC m LG 22.48 +4.5 +8.5 +8.5/E GrIncA m AL 33.56 +3.5 +4.9 +8.9/A GrIncC m AL 33.70 +3.4 +4.6 +8.1/B GrIncInstl AL 32.29 +3.5 +5.1 +9.2/A GrInstl LG 46.36 +4.5 +9.0 +9.6/E IntlGrA m FG 21.80 +2.3 +1.9 +8.1/B IntlGrInstl FG 22.32 +2.4 +2.0 +8.4/B MktNetrlIncA m NE 13.51 +.3 +2.2 +3.6 MktNetrlIncC m NE 13.71 +.3 +1.9 +2.8 MktNetrlIncIns NE 13.36 +.4 +2.4 +3.8CalvertBalA m MA 32.18 +2.7 +2.0 +5.3/D BalC m MA 31.12 +2.6 +1.6 +4.5/E BdA m CI 15.73 +.2 -1.5 +2.3/A EqA m LG 46.16 +4.5 +7.6 +11.4/D EqC m LG 27.09 +4.4 +7.3 +10.5/E IncA m TW 15.90 -.1 -3.0 +2.7/C IntlEqA m FB 17.88 +1.4 +1.6 +3.2/E MdCpA m MB 33.58 +4.6 +6.5 +3.7/E RspMuniIncA m MI 15.65 +.2 -.6 +2.6/B ShrtDurIncA m CS 15.84 +.2 -.3 +1.5/A USLCCrRspnbIdxA m LB 23.25 +4.4 +4.6 +10.5/CCambiarGlblUltrFcsInv d WS 20.17 +2.3 +1.7 +1.2/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +4.3 +4.6 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +4.7 +5.2 +13.5/A NL Vanguard TtlSMIdxInv LB 131,708 +4.7 +5.1 +13.4/A NL Vanguard InsIdxIns LB 127,702 +4.3 +4.6 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 +.2 +.4 +6.6/B NL Vanguard TtlSMIdxIns LB 118,410 +4.7 +5.2 +13.5/A NL Vanguard InsIdxInsPlus LB 97,367 +4.3 +4.6 +13.6/A NL Fidelity Contrafund LG 96,071 +5.7 +11.6 +16.3/B NL Vanguard TtInSIdxInsPlus FB 94,206 +.2 +.4 +6.7/B NL American Funds GrfAmrcA m LG 89,232 +4.8 +10.2 +15.6/C 5.75 Vanguard WlngtnAdmrl MA 86,046 +2.0 +.2 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,634 0.0 -2.2 +1.7/C NL Fidelity 500IndexPrm LB 77,180 +4.3 +4.6 +13.6/A NL American Funds IncAmrcA m AL 74,468 +1.9 -.1 +7.8/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 +.2 +.4 +6.6/B NL Dodge & Cox Stk LV 69,557 +3.4 +2.1 +13.2/A NL American Funds CptlIncBldrA m IH 67,996 +.6 -2.1 +5.9/B 5.75 Dodge & Cox IntlStk FB 64,497 -2.7 -3.9 +6.1/C NL American Funds AmrcnBalA m MA 63,932 +2.1 +1.4 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,371 +3.3 +3.0 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 97.50 +16.3 888-776-3637 ProFunds UltSmCpInv LE NL 69.72 +14.4 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 75.17 +13.3 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 152.54 +13.3 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 122.50 +13.2 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 17.85 +12.8 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 21.08 +12.8 800-548-7786 Baron DiscvInstl SG NL 21.23 +12.6 800-992-2766 Baron DiscvRetail b SG NL 21.02 +12.6 800-992-2766 Lord Abbett DevelopingGrF b SG NL 30.39 +12.6 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.59 +12.6 888-522-2388 Delaware Inv SmidCpGrA m SG 5.75 26.12 +12.5 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 13.20 +12.5 800-523-1918 Lord Abbett DevelopingGrA m SG 5.75 29.33 +12.5 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.44 +12.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.51 +12.5 888-522-2388 Jacob MicroCpGrInstl d SG NL 16.19 +12.4 888-522-6239 Lord Abbett DevelopingGrC m SG 1.00 21.88 +12.4 888-522-2388 Jacob MicroCpGrInv m SG NL 14.84 +12.3 888-522-6239 Oberweis MicroCp m SG NL 29.12 +12.3 800-323-6166 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.50 +41.3 888-776-3637 Virtus InvtvGrStkIns LG NL 26.93 +27.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.59 +25.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.33 +25.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.39 +25.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.44 +25.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.51 +25.6 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.08 +25.3 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 21.88 +25.2 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 17.85 +25.1 800-548-7786 Berkshire Foc d ST NL 26.81 +24.9 877-526-0707 Touchstone SdCptlInsGr LG NL 25.52 +24.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 18.03 +23.8 800-543-0407 Morgan Stanley MltCpGrTrustI LG NL 43.49 +23.7 800-869-6397 Touchstone SdCptlSelGrA m LG 5.75 17.08 +23.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 17.10 +23.6 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 39.51 +23.5 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 152.54 +23.5 800-820-0888 Firsthand TechOpps ST NL 12.31 +23.3 888-884-2675 Morgan Stanley MltCpGrTrustL b LG NL 29.27 +23.3 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 47

IntlEqInv d FB 28.16 -2.4 -.9 +4.5/D OppInstl LV 23.77 +2.7 ... +7.9/C OppInv LV 23.84 +2.8 ... +7.7/D SmCpInstl d SB 20.70 +4.5 +6.0 +2.9/E SmCpInv d SB 20.23 +4.5 +6.0 +2.7/ECarillonClVtCptlApprA m LG 45.58 +5.7 +8.5 +15.1/B EagleGrIncA m LV 21.02 +2.3 +.5 +9.5/B EagleGrIncC m LV 20.11 +2.2 +.1 +8.6/C EglMidCpGrA m MG 62.64 +6.4 +10.9 +13.0/A EglMidCpGrC m MG 50.18 +6.3 +10.6 +12.2/B EglMidCpStkA m MG 29.84 +5.3 +5.1 +8.3/D EglSmCpGrA m SG 65.27 +6.7 +9.5 +10.6/D EglSmCpGrC m SG 48.30 +6.6 +9.2 +9.8/D ReamsCore+BdI CI 30.86 ... -2.0 +1.6/C ReamsCoreBdI CI 11.13 +.2 -1.7 +1.7/B ReamsUnconsBdI NT 11.59 ... -1.0 +2.0/C ReamsUnconsBdY b NT 11.64 -.1 -1.2 +1.6/D ScoutIntlI FB 21.36 -.8 -.5 +5.8/B ScoutMdCpI MB 19.89 +4.4 +4.6 +14.0/A ScoutSmCpI SG 30.75 +8.0 +10.1 +15.9/ACausewayIntlValInstl d FV 16.78 -1.5 -3.1 +4.1/C IntlValInv d FV 16.65 -1.5 -3.3 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 7.05 +7.1 +.5 -5.0/A BrkdMLPFocC m LP 6.50 +6.8 +.1 -5.8/BChamplainSmCoAdv b SG 22.81 +7.9 +14.6 +16.0/ACity National RochdaCorpBdServicing CS 10.18 +.1 -1.0 +.8/C DivIncN b LV 38.21 +2.0 -4.5 +6.4/EClearBridgeAggresivGrA m LG 216.11 +6.6 +6.2 +5.2/E AggresivGrC m LG 173.04 +6.6 +6.0 +4.5/E AggresivGrI LG 238.56 +6.6 +6.4 +5.5/E AggresivGrIS LG 241.13 +6.7 +6.4 +5.6/E AllCpValA m LV 14.41 +3.4 -.9 +8.2/C AllCpValC m LV 12.41 +3.2 -1.2 +7.5/D ApprecA m LB 24.25 +3.7 +2.8 +10.1/C ApprecC m LB 23.34 +3.6 +2.5 +9.3/D ApprecI LB 24.11 +3.7 +2.9 +10.4/C ApprecIS LB 24.19 +3.7 +2.9 +10.5/C CBIntlSmCpI FA 19.02 -.4 -.5 +6.3/D DivStrat1 LB 23.41 +3.2 -.1 +10.1/C DivStratA m LB 23.38 +3.1 -.3 +9.8/C DivStratC m LB 23.03 +3.1 -.6 +9.1/D DivStratI LB 24.00 +3.2 -.2 +10.1/C IntlGrC m FG 43.28 +4.4 +8.0 +9.4/A IntlGrI FG 49.91 +4.5 +8.5 +10.4/A IntlValA m FV 11.53 -1.6 -2.5 +4.1/C IntlValIS FV 11.59 -1.6 -2.3 +4.6/B LgCpGrA m LG 44.69 +5.1 +10.0 +14.7/B LgCpGrC m LG 35.97 +5.1 +9.7 +13.9/B LgCpGrI LG 49.54 +5.1 +10.1 +15.1/B LgCpValA m LV 32.65 +2.4 -1.4 +6.4/E LgCpValC m LV 31.67 +2.3 -1.7 +5.6/E LgCpValI LV 32.60 +2.4 -1.3 +6.8/D MidCpA m MB 33.98 +3.9 +1.6 +5.9/D MidCpC m MB 27.15 +3.8 +1.4 +5.2/E MidCpI MB 37.73 +3.9 +1.8 +6.3/D MidCpIS MB 38.08 +3.9 +1.8 +6.4/D SmCpC m SG 40.86 +5.6 +6.1 +10.8/D SmCpGrA m SG 39.81 +10.3 +21.3 +14.3/A SmCpGrI SG 42.45 +10.3 +21.5 +14.6/A SmCpGrIS SG 42.87 +10.3 +21.6 +14.8/A SmCpGrR b SG 38.84 +10.3 +21.2 +14.0/A SmCpI SG 64.58 +5.7 +6.6 +11.9/C SmCpValA m SV 20.78 +7.4 +4.4 +7.8/D TactDivIncA m MV 16.50 +3.5 -.6 +.5/E TactDivIncC m MV 15.67 +3.5 -.9 -.3/E TactDivIncI MV 16.63 +3.6 -.5 +.7/E ValTrustC m LB 79.61 +3.7 -.5 +5.6/E ValTrustI LB 95.58 +3.8 -.1 +6.6/EClermontCLSGrandIncN CA 11.47 +1.0 +1.0 +5.1/BClipperClipper LB 125.25 +4.0 +4.0 +12.6/ACohen & SteersDivVal,IncInstl LB 15.18 +3.5 -.4 +8.8/D GlbInfras,IncI XO 18.40 -2.2 -4.1 +4.3/B GlbRltys,IncA m GR 53.05 +1.8 +.5 +6.0/B GlbRltys,IncI GR 53.32 +1.8 +.6 +6.3/B InstlRltys SR 42.66 +3.7 -.8 +6.9/A IntlRltyA m GR 12.31 +.9 +2.4 +6.4/B IntlRltyI GR 12.40 +.9 +2.6 +6.7/A PrfrdScInc,IncA m RR 13.54 ... -2.2 +5.1/B PrfrdScInc,IncC m RR 13.46 -.1 -2.4 +4.4/D PrfrdScInc,IncI RR 13.57 ... -2.0 +5.4/A RlEsttSecIncA m SR 14.47 +3.4 -1.7 +7.6/A RlEsttSecIncC m SR 13.11 +3.3 -1.9 +6.9/A RlEsttSecIncIns SR 15.24 +3.3 -1.6 +7.8/A Rltys SR 63.41 +3.7 -.9 +6.6/AColorado BondSharesATxEx f SI 9.08 +.5 +2.1 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.6 -.3 +2.6/B AMTFrCTIMBIns SI 10.33 +.5 -.4 +1.7/C AMTFrIMBA m MI 10.29 +.4 -.8 +2.1/C AMTFrIMBIns MI 10.30 +.5 -.7 +2.4/C AMTFrMAIMBIns MT 10.36 +.4 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.4 -.5 +2.1/B AMTFrORIMBIns SI 12.14 +.3 -.6 +2.0/B AMTFrSCIMBIns SI 9.99 +.3 -.7 +2.1/B AcornA m MG 14.62 +8.2 +13.2 +12.5/B AcornC m MG 7.43 +8.3 +12.9 +11.7/B AcornIns MG 17.43 +8.3 +13.3 +12.8/B AcornIntSelIns FG 30.50 +3.2 +4.3 +10.7/A AcornIntlA m FR 48.35 +1.6 +4.0 +7.3/E AcornIntlC m FR 46.18 +1.5 +3.6 +6.5/E AcornIntlIns FR 48.46 +1.6 +4.1 +7.6/E AcornSelA m MG 15.96 +7.4 +9.2 +12.9/B AcornSelIns MG 18.09 +7.4 +9.4 +13.2/A AcornUSAIns SG 17.74 +9.9 +16.6 +12.8/B BalA m MA 41.22 +2.1 -.2 +6.2/C BalIns MA 41.16 +2.1 -.1 +6.4/C BdA m CI 8.25 ... -2.4 +1.7/B BdIns CI 8.25 ... -2.3 +2.0/B ContrCoreA m LB 25.92 +3.3 +.9 +9.4/D ContrCoreIns LB 26.12 +3.3 +1.0 +9.7/C ContrCoreV f LB 25.67 +3.3 +.9 +9.4/D ContrEurpA m ES 7.46 +1.8 +1.9 +4.0/D ConvrtSecsA m CV 21.25 +4.0 +7.2 +7.2/B ConvrtSecsIns CV 21.29 +4.0 +7.3 +7.5/A CorpIncA m TW 9.82 +.1 -3.5 +2.3/D CorpIncIns TW 9.82 +.1 -3.4 +2.6/C CptAllcAgrA m AL 13.79 +3.1 +2.7 +8.8/A CptAllcAgrC m AL 13.43 +3.0 +2.4 +8.0/B CptAllcCnsA m XY 10.18 +.7 -.8 +3.1/D CptAllcMdAgA m MA 13.21 +2.6 +1.9 +7.5/A CptAllcMdAgC m MA 13.22 +2.5 +1.6 +6.7/B CptAllcMdAgIns MA 13.19 +2.6 +2.1 +7.8/A CptAllcMdCnsA m CA 11.15 +1.3 +.1 +4.5/C CptAllcModA m CA 11.74 +1.9 +1.0 +6.2/A CptAllcModC m CA 11.64 +1.9 +.7 +5.4/A DiscpCoreA m LB 12.64 +5.1 +5.9 +11.6/B DiscpSmCoreV f SB 7.42 +7.7 +6.6 +6.0/E DivIncA m LV 22.06 +3.5 +.5 +11.2/A DivIncC m LV 21.36 +3.4 +.2 +10.4/A DivIncIns LV 22.09 +3.5 +.6 +11.5/A DivIncV f LV 22.07 +3.5 +.5 +11.2/A DivOppA m LV 9.67 +1.7 +.5 +8.3/C DivOppC m LV 9.45 +1.6 +.1 +7.5/D EmMktsIns EM 13.72 +2.1 -.7 +9.8/A FltRtA m BL 9.15 +.2 +2.4 +4.0/B GlEngNatResA m SN 20.68 +1.9 +4.6 +5.2/B GlEngNatResI SN 20.95 +1.9 +4.6 +5.5/B GlbDivOppA m WS 19.01 +1.9 -1.6 +4.8/E GlbDivOppIns WS 19.07 +1.8 -1.6 +5.0/E GlbEqValA m WS 14.23 +1.5 +.3 +6.3/D GlbOppsA m IH 13.94 +1.3 +1.6 +6.7/A GlbStratEqA m WS 15.88 +2.9 +3.4 +9.4/B GlbStratEqC m WS 13.56 +2.8 +3.1 +8.6/B GlbTechGrA m ST 35.31 +7.7 +16.8 +24.1/A GlbTechGrC m ST 31.73 +7.6 +16.4 +23.2/B GlbTechGrIns ST 36.69 +7.7 +17.0 +24.4/A GrtrChinaA m CH 56.21 +8.8 +10.0 +11.2/B HYBdA m HY 2.86 +.4 -1.6 +3.6/D HYBdC m HY 2.84 ... -1.9 +2.8/E HYMuniA m HM 10.53 +.5 +1.0 +4.0/C HYMuniIns HM 10.53 +.5 +1.0 +4.2/C IncBuilderA m XY 11.87 +1.0 +.2 +4.5/A IncOppsA m HY 9.58 +.2 -1.6 +3.3/D LgCpEnhCoreA b LB 25.93 +4.8 +5.1 +11.8/A LgCpEnhCoreIns LB 25.90 +4.8 +5.2 +12.1/A LgCpGrA m LG 43.74 +6.4 +10.2 +12.2/D LgCpGrC m LG 36.65 +6.3 +9.9 +11.3/D LgCpGrIIIA m LG 19.29 +6.4 +10.0 +12.2/D LgCpGrIIIC m LG 13.81 +6.4 +9.8 +11.3/D LgCpGrIIIIns LG 20.76 +6.5 +10.2 +12.5/C LgCpGrIns LG 45.42 +6.4 +10.3 +12.4/C LgCpGrV f LG 43.36 +6.4 +10.2 +12.2/D LgCpIdxA b LB 51.71 +4.3 +4.4 +11.7/B LgCpIdxIns LB 52.01 +4.3 +4.5 +11.9/A LgCpValA m LV 14.25 +1.6 -1.8 +8.0/C LgCpValC m LV 14.21 +1.6 -2.0 +7.2/D LmtDurCrdtA m CS 9.65 +.1 -.9 +1.4/B MNTxExmptA m SM 5.38 +.3 -.8 +2.6/B MidCapGrA m MG 27.96 +6.0 +9.8 +9.7/C MidCapGrIns MG 29.86 +6.0 +10.0 +10.0/C MidCapIdxA b MB 17.39 +4.9 +5.1 +10.5/A MidCapIdxIns MB 17.33 +5.0 +5.2 +10.8/A MidCapValA m MV 13.65 +1.9 ... +6.4/D MidCapValC m MV 12.64 +1.9 -.3 +5.6/D MidCapValIns MV 13.69 +1.9 +.1 +6.7/D Pac/AsIns DP 11.85 +3.9 +2.5 +11.6/B QualityIncA m CI 5.30 +.2 -1.0 +1.3/D RlEstateEqA m SR 13.64 +2.2 -2.2 +5.6/C RlEstateEqIns SR 13.68 +2.2 -2.0 +5.8/B S/MCpValA m SV 10.56 +4.0 +4.1 +7.0/E STBdA m CS 9.87 +.2 -.2 +.6/D STBdIns CS 9.85 +.1 -.2 +.8/D STBdIns3 CS 9.85 +.1 -.2 +.9/C STMuniBdA m MS 10.29 +.4 +.3 +.6/D STMuniBdIns MS 10.29 +.4 +.5 +.9/C SelGlbEqA m WS 13.99 +3.9 +8.5 +12.1/A SelIntlEqA m FG 15.09 +2.0 +1.5 +4.0/E SelIntlEqIns FG 15.44 +2.0 +1.6 +4.2/E SelLgCpEqA m LB 15.06 +3.6 +3.2 +11.8/A SelLgCpEqIns LB 14.96 +3.7 +3.2 +12.1/A SelLgCpGrA m LG 18.34 +5.8 +14.3 +11.9/D SelLgCpGrIns LG 18.91 +5.8 +14.4 +12.2/D SelLgCpValA m LV 26.06 +3.1 -.6 +10.2/A SelLgCpValC m LV 23.85 +3.0 -1.0 +9.3/B SelSmlrCpValA m SB 18.78 +3.6 +4.0 +5.6/E SlgCmsInfoA m ST 79.19 +7.9 +11.9 +18.6/D SlgCmsInfoC m ST 54.63 +7.8 +11.5 +17.7/D SlgGlbTechA m ST 43.98 +7.8 +11.9 +19.0/D SlgGlbTechC m ST 33.97 +7.7 +11.5 +18.1/D SmCpGrIA m SG 20.29 +8.5 +11.4 +14.4/A SmCpGrIIns SG 21.54 +8.5 +11.5 +14.6/A SmCpIdxA b SB 27.50 +8.4 +11.3 +13.9/A SmCpIdxIns SB 27.68 +8.4 +11.4 +14.2/A SmCpValIA m SV 43.92 +6.6 +5.1 +12.9/A SmCpValIIA m SV 18.49 +4.9 +4.3 +9.7/C SmCpValIIIns SV 18.78 +4.9 +4.4 +10.0/C SmCpValIIns SV 48.83 +6.6 +5.2 +13.2/A StratIncA m NT 5.90 +.1 -.7 +3.1/B StratIncC m NT 5.90 ... -1.1 +2.4/C StratIncIns NT 5.80 ... -.7 +3.4/A StratMuniIncA m ML 3.99 +.3 -.3 +3.8/A StrtCAMuIncA m MC 7.54 +.5 -.6 +3.0/C StrtCAMuIncInst MC 7.55 +.5 -.3 +3.3/B StrtNYMuIncA m MY 7.29 +.3 -.8 +2.9/B ThermostatA m XY 14.70 +1.1 +.5 +2.9/D ThermostatC m XY 14.75 +1.0 +.1 +2.1/E ThermostatIns XY 14.50 +1.0 +.5 +3.2/C TtlRetBdA m CI 8.82 +.2 -1.5 +2.2/A TtlRetBdIns CI 8.83 +.3 -1.3 +2.5/A TxExmptA m ML 13.36 +.4 -.4 +3.0/C TxExmptC m ML 13.36 +.4 -.7 +2.3/D TxExmptIns ML 13.36 +.4 -.3 +3.1/C USTrsIdxIns GI 10.74 +.1 -2.0 +.7/BCommerceBd CI 19.32 -.1 -2.1 +2.1/A Gr LG 34.77 +5.2 +6.8 +14.8/B KansasTFIntrmBd SI 19.05 +.4 -.7 +1.8/C MidCpGr MG 41.43 +4.3 +4.9 +11.9/B MssrTFIntrmBd SI 19.15 +.3 -.8 +2.1/B NtnlTFIntrmBd MI 19.23 +.3 -1.0 +2.3/C ShrtTrmGovt GS 16.80 ... -.5 +.4/B Val LV 31.12 +3.6 -.5 +9.9/ACommunity ReinvestQlfdInvm b GI 10.27 ... -1.7 +.8/BConvergenceCorPlusInstl LB 20.13 +5.3 +7.5 +12.1/ACopeland Capital ManRkMgdDivGrI d LB 14.69 +4.6 +6.5 +6.6/ECopleyCopley d LV 96.66 -2.3 +9.3 +12.3/ACredit SuisseCmdtyRetStratA m BB 5.03 +.2 +2.4 -3.0/D CmdtyRetStratI BB 5.15 +.2 +2.6 -2.7/D FltngRtHiIncA m BL 6.87 +.1 +1.5 +4.0/B FltngRtHiIncC m BL 6.90 +.1 +1.3 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.01 +7.0 +7.4 +10.9/BCullenHiDivEqInstl d LV 18.09 +2.6 -.7 +9.4/B HiDivEqRetail m LV 18.08 +2.6 -.8 +9.1/BCutlerEq LV 20.36 +4.4 -1.1 +9.7/ADFAAsiaPacSmCoIns PJ 24.44 +1.5 +2.4 +8.3/D CAInTmMnBdIns MF 10.44 +.7 +.2 +1.7/D CASTMnBdIns SS 10.27 +.5 +.6 +.9/C CSTGEIntlScCrEq FV 10.35 -.1 +.7 +7.3/A CSTGEUSSclCrEq2 MB 18.33 +5.0 +4.6 +11.4/A CntnntlSmCIns ES 29.05 +.1 +1.6 +13.0/A EMktCorEqI EM 22.94 -.2 -1.2 +7.8/C EMktSCInstl EM 23.69 -.3 -.8 +8.4/B EmMktsII EM 28.89 ... -.8 +8.1/B EmMktsInstl EM 30.20 ... -.9 +7.9/C EmMktsSocialCor EM 14.76 -.1 -1.0 +8.4/B EmMktsValInstl EM 31.38 -.7 +.5 +8.5/B EnhUSLgCoInstl LB 13.39 +4.3 +3.6 +11.7/A FvYrGlbFIIns IB 10.85 +.2 -.2 +1.5/E GlbAllc2575Ins XY 13.56 +.9 +.6 +3.4/B GlbAllc6040Ins MA 18.38 +2.0 +1.7 +6.6/B GlbEqInstl WS 23.96 +3.3 +3.2 +9.8/B GlbRlEsttSec GR 10.86 +2.5 -.8 +6.2/B InProtSecIns IP 11.60 +.1 -1.3 +1.8/B IntlCorEqIns FB 14.68 +.1 +1.0 +7.9/A IntlLgCpGr FG 13.42 +1.3 +2.1 +6.6/C IntlRlEsttScIns GR 5.24 +.8 +.8 +5.3/C IntlSclCrEqInst FV 14.15 -.1 +1.1 +8.0/A IntlSmCoInstl FQ 21.61 +.6 +1.6 +10.4/B IntlSmCpGr FR 16.47 +2.0 +3.7 +11.9/B IntlSmCpValIns FA 22.70 -1.0 -1.2 +8.6/C IntlSstnbtyCor1 FB 11.13 ... +.7 +6.8/A IntlValIII FV 17.32 -1.4 ... +5.7/A IntlValInstl FV 20.44 -1.4 -.1 +5.6/A IntlVctrEqIns FA 13.70 +.1 +1.0 +8.5/C ItmGovtFIIns GI 12.00 +.1 -2.3 +.8/B ItmTExtnddQlIns TW 10.25 ... -3.8 +2.3/D ItmTMnBdIns MI 10.03 +.5 -.1 +1.6/E JapaneseSmCoIns JS 29.47 -.8 +1.1 +15.1/A LgCpIntlInstl FB 24.07 -.1 +.8 +5.7/B OneYearFIInstl UB 10.25 +.2 +.4 +.7/D RlEsttSecInstl SR 34.41 +3.3 -1.9 +6.5/A STGovtInstl GS 10.42 +.2 -.7 +.4/B STMuniBdInstl MS 10.13 +.3 +.5 +.9/C ShTrmExQtyI CS 10.69 +.1 -.4 +1.4/B SlvLyHdgGlEqIns WS 17.10 +2.6 +2.7 +9.1/B SlvlyHdgGlFIIns IB 9.52 +.1 +.2 +1.5/D TAUSCorEq2Instl MB 18.94 +5.0 +4.7 +10.8/A TAWexUSCrEqIns FB 11.94 +.3 +.8 +7.8/A TMdIntlVal FV 16.81 -1.2 ... +5.5/B TMdUSEq LB 30.47 +4.6 +5.2 +11.9/A TMdUSMktwdVl LV 31.20 +3.6 +1.3 +9.3/B TMdUSMktwdVlII LV 29.08 +3.6 +1.4 +9.5/B TMdUSSmCp SB 47.23 +6.9 +7.3 +11.2/B TMdUSTrgtedVal SV 39.72 +6.5 +6.0 +10.1/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.4/B USCorEq1Instl LB 23.93 +4.9 +5.3 +11.6/B USCorEqIIInstl MB 22.50 +4.9 +4.5 +10.7/A USLgCo LB 21.59 +4.3 +4.5 +12.1/A USLgCpGrInstl LG 20.36 +5.0 +6.6 +13.3/C USLgCpValII LV 18.83 +3.5 +1.1 +10.5/A USLgCpValIII LV 27.18 +3.5 +1.1 +10.5/A USLgCpValInstl LV 39.36 +3.5 +1.1 +10.4/A USMicroCpInstl SB 24.05 +7.8 +9.3 +12.2/A USSmCpGrInstl SG 19.77 +6.8 +6.1 +9.9/D USSmCpInstl SB 38.51 +7.0 +7.3 +10.9/B USSmCpValInstl SV 40.89 +7.7 +7.8 +9.7/C USSocialCorEq2 MB 16.85 +5.0 +4.9 +10.9/A USSstnbtyCor1 LB 22.33 +5.0 +6.0 +11.8/A USTrgtedValIns SV 26.51 +6.9 +6.7 +9.9/C USTrgtedValR1 SV 26.49 +6.9 +6.6 +9.7/C USVectorEqInstl MV 20.11 +5.5 +5.1 +10.0/A WlexUSGovFIIns IB 10.30 +.3 +.3 +3.7/A WlexUSTrgVlIns FA 15.17 -.4 -.4 +9.2/B WlexUSVlPrtIns FV 12.96 -1.1 -.1 +6.5/ADFDentPremGrInv MG 33.02 +6.0 +13.7 +15.1/ADavenportCor LG 24.07 +4.4 +3.8 +9.3/E EqOpps MG 18.02 +2.9 -.3 +4.2/E ValInc LV 17.17 +2.9 -1.8 +8.0/CDavisApprecIncA m AL 41.16 +3.0 +3.6 +4.4/E ApprecIncY AL 41.36 +3.0 +3.7 +4.7/E FinclA m SF 52.57 +1.7 +1.2 +10.9/C FinclC m SF 43.66 +1.6 +.9 +10.0/C NYVentureA m LB 35.62 +4.0 +4.0 +11.7/B NYVentureC m LB 32.24 +3.9 +3.6 +10.8/B NYVentureY LB 36.43 +4.0 +4.1 +12.0/A OppA m LG 38.14 +3.8 +3.1 +12.3/C OppC m LG 31.18 +3.8 +2.7 +11.4/D RlEsttA m SR 39.49 +3.2 -.2 +7.4/A RlEsttY SR 40.06 +3.2 -.1 +7.6/ADelaware InvCorpBdA m TW 5.58 -.2 -3.9 +2.0/E CorpBdInstl TW 5.58 -.2 -3.8 +2.3/D DiversIncA m CI 8.40 -.3 -2.2 +1.5/C EmMktsA m EM 19.57 +.2 -3.0 +10.9/A ExtnddDrBdA m TW 6.20 -.5 -7.2 +3.3/B ExtnddDrBdInstl TW 6.19 -.4 -7.1 +3.5/A HYOppsA m HY 3.71 +.2 -1.4 +2.5/E IntlValEqA m FV 15.35 -.3 -1.8 +5.4/B IntlValEqInstl FV 15.42 -.3 -1.7 +5.7/A LtdTrmDvrsIncA m CS 8.29 ... -1.0 +1.2/B MnstHYMnBdA m SM 10.66 +.3 -.6 +2.7/B NtnlHYMnBdA m HM 10.99 +.6 +.7 +4.8/B REITA m SR 10.97 +3.5 -3.1 +3.5/E SelGrA m LG 41.89 +8.2 +10.9 +7.5/E SelGrInstl LG 45.63 +8.2 +11.0 +7.8/E SmCpValA m SV 68.72 +5.5 +4.2 +11.5/A SmCpValC m SV 56.87 +5.4 +3.9 +10.6/B SmidCpGrA m SG 26.12 +12.5 +19.2 +14.6/A SmidCpGrC m SG 13.20 +12.5 +18.8 +13.7/A TFArizonaA m SL 11.25 +.5 -.3 +2.9/A TFCaliforniaA m MC 11.99 +.5 -.6 +3.3/B TFColoradoA m SL 11.07 +.4 -.3 +3.2/A TFIdahoA m SL 11.21 +.4 -.6 +2.5/B TFMnnstA m SM 12.17 +.3 -.6 +2.3/B TFMnnstIntrmA m SM 10.84 +.3 -.7 +2.0/C TFPnsylvnA m MP 7.95 +.4 -.4 +2.9/B TFUSAA m ML 11.46 +.6 -.2 +3.1/C TFUSAIntermA m MI 11.77 +.5 -.3 +2.3/C USGrA m LG 25.74 +6.1 +8.7 +9.5/E USGrInstl LG 28.07 +6.1 +8.7 +9.7/E ValInstl LV 22.17 +3.3 +3.7 +9.7/A WlthBldrA m MA 14.40 +1.7 -1.0 +4.3/EDeutscheCATxFrIncA m MC 7.42 +.4 -.8 +2.4/E CATxFrIncS MC 7.41 +.5 -.5 +2.7/D CROCIEqDivA m LV 56.69 +2.2 -1.0 +9.1/B CROCIEqDivC m LV 56.46 +2.2 -1.3 +8.2/C CROCIIntlA m FB 48.49 -.2 -.2 +1.7/E CROCIIntlC m FB 48.10 -.3 -.5 +.9/E CROCIIntlS FB 48.71 -.2 -.1 +1.9/E CmnctnsA m SC 25.63 -1.3 -4.6 +3.6/D CorEqA m LB 28.72 +4.5 +5.3 +11.4/B CorEqS LB 29.03 +4.5 +5.5 +11.7/A CptlGrA m LG 84.61 +5.3 +9.8 +12.8/C CptlGrS LG 85.50 +5.3 +10.0 +13.1/C EAFEEqIdxInstl FB 6.57 -.6 +.3 +5.3/B EmMktFixIncS EB 8.97 -.7 -5.4 +1.7/E EmMktsEqS EM 20.64 +.6 ... +7.6/C Eq500IdxInstl LB 229.88 +4.3 +4.5 +11.9/A Eq500IdxS LB 226.81 +4.3 +4.5 +11.8/A GNMAS GI 13.31 -.3 -1.2 +.6/C GlbHiIncInstl HY 6.70 +.4 -.2 +5.0/A GlbIncBldrA m IH 9.42 +1.1 -.8 +6.0/A GlbSmCpA m SW 38.17 +3.4 +3.1 +5.1/E GlbSmCpS SW 40.40 +3.4 +3.2 +5.4/E HiCoGlBdS IB 9.03 ... -2.0 +2.7/B HiIncA m HY 4.65 +.4 -.2 +4.3/B HiIncC m HY 4.65 +.4 -.7 +3.4/D HlthWllnssS SH 39.33 +5.0 +4.6 +2.1/D IntlGrS FG 35.47 +1.5 +.9 +5.6/D IntrmTxAmtFrS MI 11.58 +.3 -.6 +2.0/D LgCpFocGrS LG 48.87 +5.5 +8.7 +12.8/C LtnAmrcEqS LS 22.83 -9.8 -11.6 +4.5/A MATxFrS MT 14.04 +.2 -1.1 +2.4/B MgdMuniBdA m ML 8.96 +.4 -1.0 +2.6/D MgdMuniBdS ML 8.97 +.4 -1.0 +2.8/D MltAstGlbAllcS IH 16.09 +.4 -.3 +3.3/D MltsecIncA m MU 4.48 -.1 -1.9 +2.1/D NYTxFrIncA m MY 10.44 +.3 -1.1 +2.3/C NYTxFrIncS MY 10.44 +.4 -.9 +2.6/C RlEsttSecA m SR 20.19 +2.9 -.6 +6.8/A SP500IdxS LB 31.81 +4.3 +4.4 +11.8/A SciandTechA m ST 25.11 +7.1 +17.2 +19.1/C ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.4 +.4 +1.0/B SmCpCorS SB 33.87 +7.7 +8.8 +11.9/A StratHYTxFrA m HM 12.04 +.4 -.6 +3.3/E StratHYTxFrS HM 12.05 +.4 -.5 +3.5/D TotRetBdA m CI 10.36 -.4 -2.9 +1.8/B TotRetBdS CI 10.36 -.4 -2.8 +2.0/B WldDivS WS 30.82 +.3 +1.0 +4.8/EDiamond HillAllCpSelI LB 16.37 +2.5 +1.6 +6.6/E CorpCrdtA m HY 11.19 +.4 +1.0 +5.8/A CorpCrdtI HY 11.15 +.4 +1.2 +6.1/A LgCpA m LV 26.03 +3.5 -1.6 +9.0/B LgCpC m LV 24.59 +3.4 -1.9 +8.2/C LgCpI LV 26.22 +3.5 -1.5 +9.4/B LgCpY LV 26.26 +3.5 -1.4 +9.5/B LngShrtA m LO 25.37 +1.2 -1.5 +3.4/C LngShrtC m LO 22.62 +1.2 -1.8 +2.6/D LngShrtI LO 26.02 +1.3 -1.4 +3.7/C SmCpA m SV 36.19 +2.1 +1.6 +5.9/E SmCpI SV 36.78 +2.1 +1.7 +6.3/E SmCpY SV 36.81 +2.1 +1.8 +6.4/E SmMidCpI MV 23.04 +2.1 +2.6 +7.8/CDodge & CoxBal MA 105.84 +2.1 +.5 +7.8/A GlbStk WS 13.65 +1.0 -1.5 +7.5/C Inc CI 13.43 -.1 -1.5 +2.5/A IntlStk FB 44.53 -2.7 -3.9 +2.6/E Stk LV 204.83 +3.4 +2.1 +10.8/ADominionImpactBdInv m CI 10.90 ... -2.2 +1.9/B ImpactEqInstl d LB 24.22 +4.4 +3.0 +7.0/E ImpactEqInv m LB 24.21 +4.4 +2.8 +6.6/E ImpactIntlEqInv m FV 8.92 -.2 -.1 +6.4/ADoubleLineCorFII CI 10.71 +.3 -1.1 +2.4 CorFIN b CI 10.70 +.3 -1.2 +2.1 EmMktsFII EB 10.27 -.4 -2.7 +3.9 EmMktsFIN b EB 10.27 -.4 -2.9 +3.6 FltngRtI d BL 9.91 +.2 +1.7 +3.0 FltngRtN m BL 9.92 +.1 +1.5 +2.7 LowDurBdI CS 9.95 +.3 +.3 +1.9 LowDurBdN b CS 9.94 +.2 +.2 +1.6 MltAsstGrA m TV 9.52 +.7 +.1 +5.9 MltAsstGrI d TV 9.57 +.8 +.2 +6.2 TtlRetBdI CI 10.41 +.3 -.6 +2.3 TtlRetBdN b CI 10.41 +.4 -.6 +2.1DreyfusAMTFMnBdA f MI 13.84 +.5 -.6 +2.8/B AMTFMnBdZ MI 13.84 +.5 -.5 +3.0/A ActvMidCpA f MB 62.71 +3.9 +1.9 +7.4/C ActvMidCpI MB 62.90 +3.9 +2.1 +7.6/C Apprec,IncInv LB 36.13 +4.0 +2.3 +10.2/C BalOppA f MA 23.41 +3.2 +2.6 +7.0/B BdMktIdxInv b CI 9.96 -.1 -2.4 +1.1/D BstnCoSmCpValI SB 24.19 +6.7 +8.1 +11.6/B BstnCoSmMdCpGrI MG 23.67 +9.6 +20.2 +14.7/A CAAMTFMnBdA f MF 14.78 +.5 -.4 +2.8/B CAAMTFMnBdZ MF 14.78 +.6 -.3 +3.0/B ConnecticutA f SI 11.45 +.7 -.8 +2.0/B CorEqA m LB 18.24 +4.1 +2.3 +10.0/C DiscpStk b LB 38.51 +5.1 +5.5 +11.8/A DynTtlRetA f AM 15.66 +1.2 -.9 +.6/C DynTtlRetC m AM 14.53 +1.0 -1.3 -.2/C DynTtlRetI AM 16.09 +1.2 -.8 +.9/C EmMktsA m EM 10.79 -.7 -3.8 +5.2/D GrandInc LG 22.71 +5.7 +7.3 +11.1/D HYA m HY 6.12 +.2 -.5 +3.6/C HYI HY 6.12 +.2 -.4 +3.8/C HYMuniBdZ b HM 12.34 +.7 +1.5 +6.5/A InCorpd LG 12.08 +4.6 +5.7 +10.4/E InsSP500StkIdxI LB 55.64 +4.3 +4.5 +11.9/A IntlBdA f IB 15.50 -2.4 -1.7 +2.6/C IntlStkI FG 19.10 +2.6 +2.2 +8.2/B IntlStkIdxInv FB 17.98 -.7 ... +4.9/C IntrmMnBd MI 13.39 +.5 -.6 +2.4/B IntrmTrmIncA f CI 12.84 -.3 -2.8 +.7/E IntrmTrmIncI CI 12.84 -.2 -2.6 +1.1/D MassachusettsZ MT 11.33 +.3 -1.1 +2.2/B MidCpIdxInvs MB 39.10 +5.0 +5.1 +10.5/A MnBd MI 11.56 +.4 -.6 +3.0/A MnBdOppA f MI 12.71 +.6 -.4 +2.9/A MnBdOppZ MI 12.71 +.6 -.4 +3.0/A NJMnBd,IncA f MJ 12.72 +.3 -.3 +3.2/C NYAMTFMnBdA f MN 14.60 +.5 -1.1 +2.6/B NYTxExBd MN 14.56 +.5 -.7 +2.8/A NatrlResA f SN 34.33 +3.6 +7.1 +6.4/B OppcMidCpValA f MB 34.87 +4.5 +4.3 +6.8/D OppcSmCpInv SG 39.70 +4.7 +8.1 +11.7/C PennsylvaniaA f MP 15.93 +.4 -.8 +3.2/A RsrchGr,IncZ LG 17.28 +7.3 +11.8 +12.8/C SP500Idx LB 56.39 +4.3 +4.3 +11.6/B ShrtIntermMnBdD b MS 12.80 +.6 +.4 +.7/D ShrtTrmIncD CS 10.12 ... -.8 +.4/E SmCpStkIdxInvs SB 35.08 +8.4 +11.3 +13.8/A StandishGlbFII IB 21.19 -.6 -.8 +1.9/D StratValA f LV 40.96 +3.9 +2.2 +9.5/B StratValI LV 41.08 +3.9 +2.3 +9.8/A StructMidCpA f MB 31.69 +4.4 +.9 +8.0/C StructMidCpI MB 32.39 +4.5 +1.0 +8.3/C SustUSEqZ LB 11.53 +3.8 +1.8 +7.0/E T/STtlRetBdI MI 22.60 +.4 -.6 +2.3/C TechGrA f ST 57.75 +8.0 +17.9 +20.6/C TxMgdGrA m LB 29.73 +4.0 +1.5 +9.2/D USMortgZ b GI 14.45 ... -1.5 +.5/C UltraShrtIncZ UB 10.07 +.2 +.6 +.3/E WldwideGrA f WS 53.65 +2.5 +.4 +9.1/BDriehausActvInc XS 9.90 +.4 +1.8 +1.7/C EmMktsGrInv d EM 39.40 +1.7 -.6 +8.5/B sEvnDrv AM 11.28 +5.2 +4.5 +2.9/ADupreeMtKntckyTFInc SI 7.59 +.1 -.9 +2.2/B MtKntckyTFSM SS 5.21 +.5 -.6 +1.0/C MtNrthCrlnTFInc SI 11.33 +.2 -1.2 +2.3/A MtTnnssTFInc SI 11.22 +.1 -1.0 +2.1/BEPEmMktsSmCoA m EM 13.03 -1.1 -6.7 +4.2/EEaton VanceAMTFreeMuniIncA m ML 8.96 +.5 +.2 +3.1/C AmtFreeMuniIncI ML 9.78 +.5 +.2 +3.3/B AtlntCptSMIDCA m MG 32.70 +5.4 +7.2 +14.6/A AtlntCptSMIDCI MG 36.06 +5.4 +7.3 +14.9/A BalA m MA 9.26 +2.7 +2.0 +6.3/C BalC m MA 9.28 +2.5 +1.7 +5.5/D CAMnOpA m MF 10.28 +.7 +.1 +3.3/A CnctctMnIncA m SL 9.93 +.4 -.4 +2.4/B DivBldrA m LB 14.81 +4.2 +2.6 +9.2/D DivBldrC m LB 14.88 +4.1 +2.2 +8.4/D DivBldrI LB 14.80 +4.3 +2.7 +9.5/D FltngRtA m BL 9.35 +.1 +2.2 +4.1/B FltngRtAdv b BL 9.04 +.1 +2.2 +4.1/B FltngRtAdvtgA m BL 10.94 +.2 +2.4 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.2 +2.5 +4.8/A FltngRtAdvtgC m BL 10.92 +.2 +2.2 +4.3/A FltngRtC m BL 9.03 +.2 +1.9 +3.4/C FltngRtHiIncA m BL 9.43 +.2 +1.9 +4.2/A FltngRtHiIncAdv b BL 8.87 +.3 +1.9 +4.2/A FltngRtHiIncC m BL 8.85 +.2 +1.6 +3.4/C FltngRtHiIncI BL 8.87 +.3 +2.0 +4.5/A FltngRtInstl BL 9.05 +.3 +2.3 +4.4/A FltngRtMuniIncA m MS 9.84 +.1 +.7 +.7/D GlbIncBldrA m IH 9.08 +.7 +.5 +5.8/A GlbIncBldrC m IH 8.99 +.8 +.2 +5.0/B GlbMcrAbRtA m NT 8.91 -.6 -1.1 +2.1/C GlbMcrAbRtI NT 8.89 -.6 -1.0 +2.4/C GovtOppsA m GS 6.16 +.1 +.1 +.6/A GovtOppsC m GS 6.15 +.1 -.2 -.2/E GrA m LG 30.02 +6.5 +12.6 +13.2/C GreaterChinaGrA m CH 27.23 +7.5 +7.4 +10.9/B GreaterIndiaA m EI 34.25 -1.0 -7.0 +9.4/C HYMuniIncA m HM 8.83 +.4 -.3 +4.7/C HYMuniIncC m HM 8.18 +.5 -.5 +3.9/D HiIncOppsA m HY 4.42 +.2 -.2 +4.4/B HiIncOppsC m HY 4.42 +.2 -.5 +3.6/C IncofBostonA m HY 5.60 +.3 -.2 +4.1/B IncofBostonC m HY 5.61 +.2 -.6 +3.3/D IncofBostonI HY 5.60 +.1 -.1 +4.3/B LgCpValA m LV 19.63 +2.7 +.9 +7.0/D LgCpValC m LV 19.62 +2.7 +.5 +6.2/E LgCpValI LV 19.72 +2.8 +1.0 +7.3/D LgCpValR b LV 19.57 +2.7 +.8 +6.7/D MAMnIncA m MT 8.69 +.1 -.9 +2.4/B MltStratAbsRetA m NT 8.56 -.3 -.4 +1.2 MnstMnIncA m SM 9.25 +.2 -1.1 +1.9/D NYMuniIncA m MY 9.90 +.2 -.9 +2.9/B NYMuniIncC m MY 9.91 +.2 -1.1 +2.1/D NrthCrlnMnIncA m SL 8.82 +.4 -.6 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.5 -.2 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.5 -.4 +1.1/E NtnlMnIncA m ML 9.74 +.6 +.5 +3.9/A NtnlMnIncC m ML 9.74 +.6 +.1 +3.1/C NtnlMnIncI ML 9.74 +.7 +.6 +4.2/A NwJrsyMnIncA m MJ 9.04 +.4 -.1 +3.0/C OhioMuniIncA m MO 8.79 +.1 -.9 +2.7/B OregonMuniIncA m SL 8.44 +.4 +.6 +2.8/A PnsylvnMnIncA m MP 8.50 +.4 +.3 +2.3/D ShrtDrGovtIncA m GS 8.24 +.1 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.25 ... +.9 +.8/A ShrtDrStratIncA m NT 7.36 -.4 +.3 +2.3/C ShrtDrStratIncC m NT 6.94 -.5 +.1 +1.5/D SthCrlnMnIncA m SL 9.05 +.5 +.2 +2.7/A TABSShTrmMnBdA m MS 10.25 +.3 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.3 -.6 +1.1/B TxMgdEqAstAlcA m XM 21.22 +4.3 +5.3 +9.6/A TxMgdEqAstAlcC m XM 19.69 +4.2 +5.0 +8.8/B TxMgdGlbDivIncA m WS 12.73 +1.1 +.9 +6.6/D TxMgdGlbDivIncC m WS 12.69 +.9 +.4 +5.8/D TxMgdGr10 LG 1206.20 +5.0 +5.5 +12.0/D TxMgdGr11A m LG 54.06 +4.9 +5.4 +11.7/D TxMgdGr11C m LG 48.42 +4.9 +5.0 +10.8/D TxMgdGr12A m LG 24.29 +4.9 +5.3 +11.5/D TxMgdGr12C m LG 23.57 +4.8 +4.9 +10.7/E TxMgdMltCpGrA m LG 31.33 +7.6 +16.6 +13.7/B TxMgdSmCpA m SG 27.82 +6.8 +9.9 +10.6/D TxMgdValA m LV 27.09 +3.4 +2.4 +8.7/B TxMgdValC m LV 25.97 +3.3 +2.1 +7.8/C TxMgdValI LV 26.98 +3.5 +2.5 +8.9/B WldwideHlthSciA m SH 10.72 +4.2 +4.1 +.1/D WldwideHlthSciC m SH 10.81 +4.2 +3.8 -.6/DEdgar LomaxVal LV 14.76 +2.7 -.7 +9.9/AEdgewoodGrInstl LG 34.17 +5.6 +15.6 +19.3/AElfunDivers MA 18.77 +1.7 +.9 +5.6/D Inc CI 11.03 +.1 -2.4 +1.8/B IntlEq FG 22.62 -.4 -.3 +3.6/E Trusts LG 63.95 +4.3 +5.9 +11.3/D TxExInc ML 11.29 +.3 -.5 +2.8/CEmeraldBnkngFinA m SF 49.47 +5.5 +8.9 +18.9/A GrA m SG 28.77 +8.0 +8.8 +10.7/DEuroPacGoldA m SP 8.83 -2.6 -.6 +13.7/A IntlDivIncA m FV 7.78 -3.8 -7.4 -2.8/E IntlValA m FV 7.18 -3.4 -8.4 -2.4/EEvermoreGlbValInstl d SW 15.94 +.5 +4.9 +12.1/BFAMEqIncInv MB 31.65 +5.0 +5.3 +12.1/A ValInv MG 75.42 +3.4 +2.6 +10.1/CFDPBKCptlApprInvA m LG 17.74 +6.5 +16.2 +12.4/C BKInstlInvA m FB 13.56 -.7 -3.5 +3.1/E BRCorAlpBdInvA m MU 9.87 +.3 -2.4 +.8FMICommonStk MB 27.25 +3.7 +2.5 +8.4/C LgCp LB 22.06 +3.9 +2.6 +9.5/DFPACptl MV 34.34 +.7 ... -1.2/E Crescent d MA 35.06 +2.0 +1.1 +5.9/C NewInc CS 9.95 +.3 +.8 +1.8/A Paramount WS 22.77 +.6 +2.6 +9.1/B USVal LB 10.29 +4.5 +3.8 +1.6/EFairholme FundsFcdInc HY 10.88 +1.2 ... +6.8/A Fund d LV 18.54 +2.5 -7.9 -1.7/EFederatedAdjstblRtScIns GS 9.64 +.1 +.6 +.4/B BdA f TW 8.90 +.1 -2.7 +3.1/B BdC m TW 8.96 ... -3.1 +2.3/D BdF f TW 8.97 ... -2.8 +3.1/B BdInstl TW 8.90 +.1 -2.7 +3.3/B CloverSmValA f SV 26.47 +4.7 +2.1 +8.5/D CloverSmValIns SV 26.57 +4.7 +2.2 +8.8/D CptlIncA f CA 8.03 +1.5 +.5 +3.6/D CptlIncB m CA 8.04 +1.4 ... +2.8/E CptlIncC m CA 8.03 +1.5 +.1 +2.8/E CptlIncF f CA 8.02 +1.4 +.5 +3.6/D CptlIncInstl CA 8.04 +1.6 +.6 +3.9/D EqInc,IncA f LV 25.82 +2.3 +2.7 +6.8/D EqInc,IncC m LV 25.76 +2.2 +2.4 +5.9/E EqInc,IncF m LV 25.83 +2.3 +2.6 +6.5/E EqInc,IncInstl LV 25.81 +2.3 +2.8 +7.0/D FltngRStrIncA m BL 9.93 +.1 +1.4 +3.4/C FltngRStrIncIns BL 9.93 +.2 +1.5 +3.7/C GlbAllcA f IH 20.19 +1.0 +.4 +4.3 GlbAllcC m IH 19.61 +.9 +.2 +3.5 GlbAllcInstl IH 20.32 +1.0 +.6 +4.6 GvtIncIns GI 9.82 -.1 -1.7 +.7/B GvtIncSecIncF f GI 8.50 +.1 -1.8 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.7/D GvtUltShrDrSvc UB 9.88 +.1 +.6 +.6/E HYTrustSvc d HY 6.72 +.9 -.4 +4.5/B HiIncBdA f HY 7.39 +.4 -.4 +4.4/B HiIncBdC m HY 7.37 +.4 -.8 +3.6/D InsHYBdIns d HY 9.73 +.6 -.3 +5.1/A IntermCorpBdIns TW 8.91 ... -1.6 +1.9/E IntermMuniSvc MI 9.91 +.4 -.8 +2.4/C IntlLeadersA f FB 37.74 -1.7 +.9 +4.1/D IntlLeadersC m FB 35.00 -1.8 +.6 +3.3/E IntlLeadersIns FB 37.81 -1.7 +1.0 +4.4/D IntlSmMidCoA m FR 40.47 +1.6 +1.1 +5.8/E IntlStrVlDvA f FV 3.43 -2.5 -7.1 -.1/E IntlStrVlDvC m FV 3.40 -2.6 -7.4 -.9/E IntlStrVlDvIns FV 3.44 -2.5 -6.7 +.2/E KaufLCA f LG 26.18 +5.0 +11.5 +10.3/E KaufLCC m LG 24.15 +4.9 +11.1 +9.4/E KaufLCIns LG 26.80 +5.0 +11.7 +10.6/E KaufLCR b LG 25.03 +4.9 +11.3 +9.9/E KaufmannA m MG 6.67 +7.8 +19.3 +14.1/A KaufmannB m MG 5.53 +7.6 +18.9 +13.5/A KaufmannC m MG 5.52 +7.6 +19.0 +13.5/A KaufmannR m MG 6.68 +7.6 +19.3 +14.1/A KaufmannSmCpA m SG 38.17 +7.3 +18.7 +16.4/A KaufmannSmCpC m SG 32.98 +7.3 +18.3 +15.7/A KaufmannSmCpR b SG 38.33 +7.3 +18.7 +16.4/A MDTAllCpCorIns LV 30.08 +5.1 +8.4 +11.5/A MDTBalA f MA 19.51 +3.4 +4.7 +6.7/B MDTLgCpGrA f LB 20.51 +6.8 +12.8 +11.9/A MDTLgCpValInstl LV 28.52 +2.7 +1.6 +7.7/C MDTLgCpValSvc LV 28.53 +2.7 +1.5 +7.5/D MDTMidCpGrA f MB 43.89 +6.2 +11.2 +11.7/A MDTMidCpGrInstl MB 45.04 +6.2 +11.3 +12.0/A MDTSmCpCorInstl SB 22.21 +7.9 +11.0 +17.1/A MDTSmCpGrA f SG 25.98 +8.7 +14.7 +17.4/A MDTSmCpGrInstl SG 27.02 +8.7 +14.8 +17.7/A MIIntrmMnA f SI 10.93 +.4 -.8 +1.7/C MaxCpIdxInstl LB 13.37 +4.4 +4.4 +11.9/A MaxCpIdxvc b LB 13.22 +4.3 +4.3 +11.6/B MidCpIdxSvc MB 25.87 +5.1 +5.3 +10.5/A MnHYAdvtgA x HM 8.84 +.4 +.1 +4.1/C MnHYAdvtgC x HM 8.84 +.4 -.2 +3.4/D MnHYAdvtgF x HM 8.84 +.4 +.1 +4.1/C MnStkAdvtgA f CA 13.68 +1.4 +1.2 +6.2/A MnStkAdvtgAC m CA 13.66 +1.4 +.8 +5.4/B MnStkAdvtgAF f CA 13.68 +1.4 +1.2 +6.2/A MnStkAdvtgAIns CA 13.67 +1.5 +1.2 +6.4/A MnUltraShrtA m MS 9.99 +.2 +.4 +.4/E MnUltraShrtIns MS 9.99 +.2 +.6 +.9/C MortgInstl CI 9.29 ... -1.5 +1.4/D MuniBdA f ML 10.33 +.3 -.8 +2.7/D OhioMuniIncA f MO 10.97 +.4 -.6 +2.4/B OhioMuniIncF m MO 10.97 +.3 -.7 +2.3/B PEMnIncA f MP 10.73 +.3 -.5 +2.7/B PrudentBearA f BM 14.70 -3.7 -5.8 -10.6/A PrudentBearIns BM 15.04 -3.8 -5.7 -10.5/A ShIntTtRtBdIns CS 10.12 +.2 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.21 +.3 +.2 +.6/D ShrtIntrmDrMnIn MS 10.21 +.3 +.4 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.4 +1.4/B StratIncA f MU 8.78 +.1 -1.7 +2.9/C StratIncC m MU 8.77 ... -2.1 +2.1/D StratIncF f MU 8.72 +.1 -1.8 +2.9/C StratValDivA f LV 5.65 -.1 -6.5 +7.1/D StratValDivC m LV 5.66 -.1 -6.8 +6.3/E StratValDivIns LV 5.68 ... -6.4 +7.4/D StrtgcIncIS MU 8.73 +.1 -1.6 +3.2/B TtlRetBdA m CI 10.53 ... -2.2 +1.7/B TtlRetBdC m CI 10.53 -.1 -2.5 +1.2/D TtlRetBdInstl CI 10.54 +.1 -1.9 +2.3/A TtlRetBdSvc b CI 10.53 ... -2.1 +1.9/B TtlRetGovtBdIns GI 10.49 +.2 -1.5 +1.0/A TtlRetGovtBdSvc b GI 10.49 +.2 -1.6 +.7/B USGvtSc13YrsIns GS 10.15 +.2 -.2 +.1/D USGvtSc13YrsY GS 10.15 +.2 -.2 +.2/C USGvtSc25YrIns GS 10.56 +.2 -1.2 .../D UltraShrtBdA m UB 9.09 +.2 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.4/B UltraShrtBdSvc b UB 9.10 +.2 +.6 +1.0/C forUSGovtSecA f GI 7.13 -.1 -1.9 +.6/CFidelity100Index LB 18.06 +4.5 +4.0 +12.3/A 500IdxIns LB 97.19 +4.3 +4.6 +12.1/A 500IdxInsPrm LB 97.19 +4.3 +4.6 +12.1/A 500IdxInv LB 97.17 +4.3 +4.5 +12.0/A 500IndexPrm LB 97.19 +4.3 +4.6 +12.1/A AllSectorEq LG 12.88 +4.5 +5.7 +11.1/D ArizonaMuniInc SL 11.82 +.4 -1.0 +2.7/A AsstMgr20% XY 13.36 +.8 +.1 +3.4/C AsstMgr30% XY 11.09 +1.2 +.6 +4.4/A AsstMgr40% CA 11.79 +1.5 +1.0 +5.2/B AsstMgr50% CA 18.51 +1.8 +1.5 +6.0/A AsstMgr60% MA 12.82 +2.1 +2.1 +6.8/B AsstMgr70% MA 23.03 +2.4 +2.8 +7.6/A AsstMgr85% AL 20.27 +3.0 +3.8 +8.8/A BCGrowth LG 15.93 +8.2 +15.1 +16.5/A BCGrowth LG 100.37 +7.7 +14.4 +16.2/A BCGrowthK LG 100.53 +7.7 +14.4 +16.4/A Balanced MA 24.61 +3.3 +4.1 +8.0/A BalancedK MA 24.61 +3.3 +4.1 +8.1/A BlueChipVal LV 19.31 +1.3 -1.5 +6.1/E CALtdTrmTFBd SS 10.50 +.6 +.1 +1.2/B CAMuniInc MC 12.69 +.5 -.8 +2.8/C Canada MQ 53.29 +1.8 -2.5 +3.7/C Cap&Inc HY 10.32 +2.0 +1.8 +5.8/A ChinaRegion CH 38.59 +6.2 +7.3 +5.7/E CmdtyStrat BB 5.60 +.2 +2.9 -3.4/E CnncticutMunInc SL 11.19 +.5 -.6 +2.3/B CnsrvIncMnBd MS 10.01 +.2 +.5 +.7/D CnsrvIncMnBdIns MS 10.01 +.2 +.6 +.8/C Contrafund LG 134.57 +5.7 +11.6 +15.5/A ContrafundK LG 134.54 +5.7 +11.6 +15.7/A ConvertibleSecs CV 29.39 +4.2 +5.9 +3.6/E CorpBd TW 11.14 -.1 -3.2 +2.9/B CptlApprec LG 39.07 +6.0 +11.0 +10.9/D CptlApprecK LG 39.16 +6.0 +11.1 +11.1/D DisciplinedEq LB 39.74 +4.0 +2.4 +8.5/D DisciplinedEqK LB 39.69 +4.0 +2.5 +8.6/D DivGro LB 32.71 +2.4 -.4 +7.7/E DivGroK LB 32.68 +2.4 -.3 +7.8/E DiversIntl FG 40.23 +1.6 +.5 +5.0/E DiversIntlK FG 40.16 +1.6 +.6 +5.2/E EmMkts EM 32.61 +1.8 -.4 +10.5/A EmMktsDbt EB 9.68 -.5 -3.4 +6.5/A EmMktsDiscovery EM 15.36 -.4 ... +9.3/A EmMktsIdxPrm EM 11.42 +1.2 +.1 +7.4/C EmMktsK EM 32.64 +1.9 -.4 +10.7/A EmergEMEA EM 10.11 -.4 -2.3 +9.6/A EmergMketsOpps EM 21.22 +.9 -.9 +9.3/B EmergingAsia PJ 45.88 +4.5 +1.9 +9.8/B EqDividendInc LV 27.24 +2.3 -1.4 +8.0/C EqDividendIncK LV 27.24 +2.3 -1.4 +8.1/C EqIncome LV 58.10 +2.5 -1.7 +7.2/D EqIncomeK LV 58.06 +2.5 -1.6 +7.3/D Europe ES 42.25 +2.1 -.2 +4.8/C ExMktIdxInPr MB 66.99 +6.3 +8.1 +10.6/A ExMktIdxInv MB 67.01 +6.3 +8.1 +10.5/A ExMktIdxPr MB 67.01 +6.3 +8.1 +10.5/A ExprtMltntnl LB 22.08 +2.5 -.6 +8.4/D ExprtMltntnlK LB 22.04 +2.5 -.5 +8.5/D Fidelity LG 48.41 +4.6 +7.0 +11.0/D FidelityK LG 48.41 +4.6 +7.1 +11.2/D FltngRtHiInc BL 9.51 +.5 +2.4 +3.7/C FltngRtHiInc BL 9.64 +.4 +2.0 +3.8/B FocedHiInc HY 8.45 +.3 -1.2 +3.6/D FocusedStock LG 25.81 +7.0 +14.0 +14.3/B FourinOneIdx AL 45.54 +2.7 +2.9 +8.6/A Frdm 2005 TA 12.40 +1.0 +.5 +4.7/B Frdm 2010 TA 15.80 +1.2 +.8 +5.4/A Frdm 2015 TD 13.19 +1.5 +1.2 +6.2/A Frdm 2020 TE 16.40 +1.6 +1.4 +6.6/A Frdm 2025 TG 14.32 +1.8 +1.7 +7.1/A Frdm 2030 TH 17.99 +2.2 +2.3 +8.1/A Frdm 2035 TI 15.27 +2.5 +2.9 +9.0/A Frdm 2040 TJ 10.73 +2.7 +3.0 +9.1/A Frdm 2045 TK 12.17 +2.7 +3.1 +9.1/A Frdm 2050 TN 12.24 +2.7 +3.0 +9.1/A Frdm 2055 TL 13.82 +2.7 +3.0 +9.1/B Frdm Inc RI 11.59 +.6 -.1 +3.8/B FrdmIdx2055Inv TL 15.53 +2.9 +3.0 +8.9/B GNMA GI 11.09 ... -1.6 +1.0/A GlbCmdtyStk SN 14.10 +4.1 +7.0 +6.1/B GlbHiInc HY 9.52 -.1 -1.1 +4.8/A GlbexUSIdxIns FB 13.55 +.1 +.1 +5.9/B GlbexUSIdxInsPr FB 13.56 +.2 +.1 +5.9/B GlbexUSIdxPr FB 13.55 +.2 +.1 +5.9/B GlobalEqIncome WS 14.36 +2.4 -.7 +6.7/D GlobalexUSIdx FB 13.26 +.2 +.2 +5.9/B GovernmentInc GI 9.93 +.1 -1.9 +.7/B GrDiscv LG 36.68 +6.2 +12.7 +15.6/A GrDiscvK LG 36.71 +6.2 +12.7 +15.7/A GrStrategies MG 44.20 +5.7 +7.5 +8.8/D GrStrategiesK MG 44.53 +5.7 +7.6 +9.0/D GroCo LG 19.25 +7.6 +15.8 +19.0/A GroCo LG 205.91 +7.6 +15.3 +18.5/A GroCoK LG 205.95 +7.6 +15.3 +18.6/A Growth&Inc LB 38.27 +3.4 +1.3 +9.1/D Growth&IncK LB 38.23 +3.4 +1.3 +9.2/D HighIncome HY 8.83 +.6 +.7 +5.2/A Independence LG 40.34 +5.3 +8.2 +8.5/E IndependenceK LG 40.36 +5.3 +8.2 +8.6/E InfPrtBd IP 11.75 ... -1.1 +1.5/C InfPrtBdIdxPrm IP 9.73 +.1 -1.0 +1.8/B In-ProtBondA m IP 11.59 ... -1.3 +1.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 48

In-ProtBondI IP 11.71 ... -1.3 +1.4/C IntermediateBd CI 10.54 +.1 -1.4 +1.3/D InternationalVa FV 8.88 -1.7 -2.0 +2.8/D IntlCptlApprec FG 21.67 +3.2 +2.9 +9.9/A IntlDiscv FG 45.93 +1.1 +.6 +6.3/D IntlEnhIdx FV 10.20 -.6 +.6 +6.7/A IntlGr FG 16.52 +2.2 +2.3 +7.2/C IntlGr FG 13.95 +2.1 +1.9 +6.9/C IntlIdxInstl FB 43.28 -.4 +.3 +5.5/B IntlIdxInstlPrm FB 43.27 -.4 +.3 +5.5/B IntlIdxInv FB 43.26 -.4 +.3 +5.4/B IntlIdxPremium FB 43.27 -.4 +.3 +5.5/B IntlRlEstt GR 11.93 +1.0 +2.4 +7.3/A IntlSmCp FQ 30.30 +.8 +1.3 +11.8/A IntlSmCp FR 18.67 +.1 +3.9 +10.3/C IntlSmCpOpps FR 20.04 ... +3.6 +11.2/B IntlVal FV 10.53 -1.6 -1.5 +3.2/D IntrmGovtInc GI 10.20 +.1 -1.2 +.3/D IntrmMuniInc MI 10.22 +.4 -.5 +2.3/C IntrmTrBdIdPrm GI 10.31 +.1 -2.4 +.9/B InvmGradeBd CI 10.90 +.1 -1.9 +2.2/A InvmGradeBd CI 7.67 -.1 -2.2 +1.8/B Japan JS 15.85 +.6 +2.6 +9.9/C JapanSmlrCo JS 19.18 +.1 +1.2 +15.0/A LTTrsBdIdxPrm GL 12.42 ... -5.3 +2.6/C LargeCapStock LB 34.31 +3.8 +2.5 +9.5/D LargeCapValIdx LV 12.68 +2.8 -.1 +8.3/C LatinAmerica LS 21.69 -12.9 -11.4 +1.7/D LgCpCorEnhIdx LB 15.52 +5.0 +5.9 +11.7/B LgCpGrEnhIdx LG 20.47 +5.6 +8.1 +13.7/B LgCpValEnhIdx LV 13.37 +3.5 +1.3 +9.4/B LimitedTermGov GS 9.75 +.1 -.7 +.2/C LowPrStk MV 55.97 +2.7 +2.7 +8.6/B LowPrStkK MV 55.94 +2.7 +2.7 +8.7/B LtdTrmMuniInc MS 10.45 +.5 +.1 +1.2/B LvrgdCoStk MB 35.75 +6.2 +6.8 +7.1/D LvrgdCoStkK MB 35.84 +6.2 +6.9 +7.2/C MAMunicipalInc MT 11.94 +.2 -1.1 +2.7/A Magellan LG 107.68 +5.3 +7.9 +12.5/C MagellanK LG 107.52 +5.3 +8.0 +12.6/C MegaCapStock LB 17.77 +3.5 +2.0 +9.3/D MichiganMuniInc SL 11.97 +.4 -.9 +2.7/A MidCapIdxIns MB 21.82 +4.1 +4.0 +9.5/B MidCapIdxPrm MB 21.81 +4.1 +4.0 +9.5/B MidCapStock MG 39.93 +2.9 +4.5 +9.4/D MidCapStockK MG 39.95 +2.9 +4.5 +9.5/D MidCapValue MV 24.81 +2.7 -2.4 +5.4/E MidCpEnhIdx MB 16.09 +4.3 +2.8 +8.9/B MinnesotaMnInc SM 11.39 +.3 -1.0 +2.3/C MortgageSecs CI 10.87 ... -1.6 +1.3/D MrylndMuniInc SL 11.12 +.3 -1.3 +2.7/A MuniInc ML 12.75 +.5 -1.0 +3.1/C MuniInc2019 MS 10.56 +.3 +.6 +1.3/B NJMunicipalInc MJ 11.63 +.3 -.8 +3.6/B NYMuniInc MY 12.91 +.4 -1.1 +2.7/B NasdCmpIdx LG 101.24 +6.8 +11.7 +16.0/A NewMillennium LB 41.73 +3.1 +4.9 +10.4/C NewMktsInc EB 15.19 -.1 -4.6 +5.7/A Nordic MQ 53.47 +7.3 +.3 +7.9/B OTCPortfolio LG 12.62 +7.8 +14.9 +19.2/A OTCPortfolioK LG 12.79 +7.8 +14.9 +19.3/A OhioMunilInc MO 11.88 +.3 -1.2 +3.1/A Overseas FG 51.24 +1.3 +1.1 +7.8/B OverseasK FG 51.14 +1.3 +1.1 +7.9/B PacicBasin DP 36.02 +3.5 +1.5 +12.1/A PennsylvnMnInc MP 10.94 +.3 -.8 +2.8/B Puritan MA 24.35 +3.7 +4.4 +8.7/A PuritanK MA 24.34 +3.7 +4.4 +8.8/A RealEstInv SR 41.23 +3.4 -.8 +7.0/A RealEstateEq SR 12.51 +3.2 -.8 +5.3/C RlEstateIdxPrm SR 15.27 +3.8 -.8 +5.9/B RlEsttInc SR 10.77 -.1 -1.3 +5.1/C RlEsttInc SR 11.80 +1.8 -.5 +6.0/B SCGrth SG 28.74 +7.6 +16.2 +16.2/A SCValue SV 20.87 +3.6 +2.7 +10.4/B STTrsBdIdxPrm GS 10.19 +.1 -.6 +.4/B ShTrmBd CS 8.50 +.1 -.3 +.8/C ShrtDurHiInc HY 9.43 +.5 +.7 +3.0/E SmCapIdxIns SB 22.30 +7.2 +9.7 +11.7/B SmCapIdxInv SB 22.26 +7.2 +9.7 +11.6/B SmCpDiscv SB 13.12 +4.9 +4.8 +6.9/E SmCpDiscv SB 31.15 +4.5 +4.1 +7.1/E SmCpEnhIdx SB 14.89 +7.8 +9.2 +9.6/C SmCpOpps SB 15.48 +7.1 +10.3 +9.8/C SmallCapStock SB 20.69 +4.9 +5.5 +8.5/D StkSelorAllCp LG 47.04 +4.7 +7.1 +11.8/D StkSelorSmCp SB 29.10 +7.0 +10.0 +9.6/C StkSlrLgCpVal LV 20.64 +2.5 -.4 +6.7/D StratDivInc AL 15.18 +2.7 +.1 +7.7/B StratRlRet XY 8.98 +.7 +1.1 +2.3/D TaxFreeBond ML 11.30 +.4 -1.0 +3.2/B TelecomandUtls SU 24.87 -1.1 -2.0 +6.4/B TotalBond CI 10.33 ... -1.8 +2.4/A TotalEmMkts EM 13.25 +.5 -2.2 +8.5/B Trend LG 108.31 +6.2 +11.3 +15.0/B TtlIntlEq FG 9.33 +.8 +.2 +6.8/C TtlMktIdxF LB 80.04 +4.7 +5.2 +11.8/A TtlMktIdxInsPrm LB 80.02 +4.7 +5.2 +11.8/A TtlMktIdxInstl LB 80.03 +4.7 +5.2 +11.8/A TtlMktIdxInv LB 80.03 +4.7 +5.1 +11.7/B TtlMktIdxPrm LB 80.04 +4.7 +5.2 +11.8/A USBdIdxF CI 11.20 ... -2.3 +1.5/C USBdIdxIns CI 11.20 ... -2.3 +1.5/C USBdIdxInsPrm CI 11.20 ... -2.3 +1.5/C USBdIdxInv CI 11.20 ... -2.3 +1.4/C USBdIdxPrm CI 11.20 ... -2.3 +1.5/C ValDiscv LV 28.57 +1.8 -1.2 +6.7/D ValDiscvK LV 28.59 +1.8 -1.2 +6.8/D Value MV 12.08 +2.9 -.3 +5.9/D ValueK MV 12.09 +2.9 -.3 +6.0/D ValueStrategies LV 41.90 +3.7 -.4 +6.5/E Worldwide WS 28.66 +4.6 +8.5 +10.6/AFidelity AdvisorAssetMgr60%A m MA 12.77 +2.1 +1.9 +6.5/B AssetMgr70%A m MA 22.99 +2.5 +2.7 +7.3/A AssetMgr70%C m MA 22.84 +2.3 +2.3 +6.5/B AssetMgr70%I MA 23.03 +2.4 +2.8 +7.6/A AssetMgr70%M m MA 22.98 +2.4 +2.5 +7.0/B BalancedA m MA 21.59 +3.3 +3.8 +7.7/A BalancedC m MA 21.43 +3.2 +3.5 +6.9/B BalancedI MA 22.01 +3.3 +3.9 +8.0/A BalancedM m MA 21.83 +3.3 +3.7 +7.5/A BiotechnologyA m SH 27.49 +8.3 +9.5 -.9/E BiotechnologyI SH 29.08 +8.3 +9.6 -.7/E BiotechnologyM m SH 26.04 +8.2 +9.3 -1.2/E CAMuniIncI MC 12.72 +.5 -.9 +2.7/D CapitalDevA m LB 16.39 +3.7 +2.5 +9.2/D CapitalDevO LB 16.96 +3.8 +2.6 +9.5/D ConsumerDscrtA m CD 27.94 +4.9 +10.5 +11.8/B ConsumerStplsA m CC 75.64 +.1 -12.1 +1.3/E ConsumerStplsC m CC 73.55 ... -12.4 +.6/E ConsumerStplsI CC 76.22 +.1 -12.0 +1.6/D ConsumerStplsM m CC 74.91 +.1 -12.2 +1.0/E CorporateBondI TW 11.14 -.1 -3.2 +2.9/C DiverIntlA m FG 23.72 +1.6 +.3 +5.2/E DiverIntlC m FG 22.70 +1.6 -.1 +4.4/E DiverIntlI FG 24.10 +1.6 +.4 +5.5/E DiverIntlM m FG 23.56 +1.6 +.2 +5.0/E DiversiedStkA m LB 26.94 +5.2 +8.8 +11.6/B DiversiedStkO LB 27.69 +5.2 +9.0 +12.0/A DividendGrowthA m LB 17.39 +2.4 -.4 +7.3/E DividendGrowthC m LB 16.44 +2.4 -.7 +6.5/E DividendGrowthI LB 18.34 +2.5 -.3 +7.6/E DividendGrowthM m LB 17.30 +2.4 -.5 +7.1/E EmMktsIncA m EB 13.36 -.2 -4.7 +5.3/A EmMktsIncC m EB 13.47 -.2 -5.0 +4.5/B EmMktsIncI EB 13.10 -.2 -4.6 +5.6/A EmMktsIncM m EB 13.30 -.2 -4.7 +5.3/A EmergingAsiaA m PJ 41.90 +4.6 +2.0 +9.7/B EmergingAsiaC m PJ 38.02 +4.5 +1.7 +8.9/C EmergingAsiaI PJ 43.20 +4.6 +2.1 +10.0/B EmergingMktsA m EM 29.99 +1.8 -.6 +9.9/A EmergingMktsC m EM 28.48 +1.7 -1.0 +9.1/B EmergingMktsI EM 30.15 +1.8 -.5 +10.3/A EmergingMktsM m EM 29.74 +1.8 -.7 +9.6/A EnergyA m EE 36.56 +.4 +6.2 +2.0/A EnergyC m EE 33.55 +.3 +5.9 +1.3/A EnergyI EE 38.55 +.4 +6.3 +2.3/A EnergyM m EE 37.40 +.4 +6.1 +1.7/A EquityGrowthA m LG 12.30 +6.2 +12.6 +15.4/A EquityGrowthC m LG 10.51 +6.2 +12.3 +14.5/B EquityGrowthI LG 13.47 +6.2 +12.8 +15.7/A EquityGrowthM m LG 12.09 +6.3 +12.6 +15.2/A EquityIncomeA m LV 31.64 +2.1 -1.8 +6.6/D EquityIncomeC m LV 31.84 +2.1 -2.1 +5.8/E EquityIncomeI LV 33.08 +2.1 -1.7 +6.9/D EquityIncomeM m LV 32.34 +2.1 -1.9 +6.4/E EquityValueA m LV 18.71 +1.8 -1.4 +6.2/E FinancialSvcsA m SF 22.17 +3.4 +1.4 +10.9/B FinancialSvcsC m SF 20.74 +3.3 +1.0 +10.1/C FinancialSvcsM m SF 21.94 +3.3 +1.3 +10.6/C FltngRtHiIncA m BL 9.65 +.2 +1.8 +3.5/C FltngRtHiIncC m BL 9.65 +.3 +1.5 +2.7/E FltngRtHiIncI BL 9.63 +.4 +1.9 +3.7/C FltngRtHiIncM m BL 9.63 +.2 +1.7 +3.4/C Freedom2005A m TA 11.71 +.9 +.3 +4.3/C Freedom2005I TA 11.79 +1.0 +.4 +4.6/B Freedom2010A m TA 12.19 +1.3 +.7 +5.0/A Freedom2010M m TA 12.15 +1.3 +.6 +4.8/B Freedom2015A m TD 12.32 +1.5 +1.0 +5.8/A Freedom2015C m TD 12.21 +1.4 +.7 +5.0/C Freedom2015I TD 12.42 +1.6 +1.2 +6.0/A Freedom2015M m TD 12.30 +1.5 +1.0 +5.5/A Freedom2020A m TE 13.49 +1.8 +1.4 +6.3/A Freedom2020C m TE 13.38 +1.7 +1.0 +5.4/C Freedom2020I TE 13.59 +1.7 +1.4 +6.5/A Freedom2020M m TE 13.48 +1.7 +1.3 +6.0/A Freedom2025A m TG 13.55 +1.9 +1.6 +6.6/B Freedom2025C m TG 13.35 +1.9 +1.3 +5.8/D Freedom2025I TG 13.68 +2.0 +1.8 +6.9/A Freedom2025M m TG 13.58 +1.9 +1.5 +6.3/B Freedom2030A m TH 14.76 +2.4 +2.2 +7.6/A Freedom2030C m TH 14.50 +2.3 +1.8 +6.8/C Freedom2030I TH 14.85 +2.4 +2.3 +7.9/A Freedom2030M m TH 14.69 +2.4 +2.1 +7.3/B Freedom2035A m TI 14.51 +2.8 +2.9 +8.5/A Freedom2035C m TI 14.11 +2.7 +2.5 +7.7/C Freedom2035I TI 14.62 +2.8 +3.0 +8.7/A Freedom2035M m TI 14.37 +2.8 +2.7 +8.2/B Freedom2040A m TJ 15.55 +2.8 +3.0 +8.6/B Freedom2040C m TJ 15.15 +2.8 +2.6 +7.8/C Freedom2040I TJ 15.65 +2.9 +3.1 +8.8/A Freedom2040M m TJ 15.47 +2.8 +2.9 +8.3/B Freedom2045A m TK 12.13 +2.9 +3.0 +8.6/C Freedom2045I TK 12.21 +2.9 +3.1 +8.8/B Freedom2045M m TK 12.03 +2.8 +2.9 +8.3/C Freedom2050A m TN 12.10 +2.9 +2.9 +8.6/B Freedom2050I TN 12.18 +2.8 +3.0 +8.8/B Freedom2050M m TN 12.03 +2.8 +2.9 +8.3/C Freedom2055A m TL 13.34 +2.9 +3.0 +8.6/C Freedom2055I TL 13.40 +2.9 +3.1 +8.9/B FreedomIncomeA m RI 10.88 +.6 -.2 +3.5/C FreedomIncomeI RI 10.92 +.7 ... +3.7/C GlblCapApprecI SW 19.99 +3.8 +3.8 +9.3/C GlobalCmdtyStkI SN 14.11 +4.1 +7.1 +6.2/B GovernmentIncA m GI 9.95 ... -1.9 +.4/C GovernmentIncC m GI 9.95 ... -2.3 -.3/E GovernmentIncI GI 9.95 +.1 -1.8 +.7/B GovernmentIncM m GI 9.95 ... -1.9 +.4/C Growth&IncomeA m LB 28.70 +3.3 +1.1 +8.7/D Growth&IncomeC m LB 26.89 +3.3 +.8 +7.9/E Growth&IncomeM m LB 28.71 +3.3 +1.1 +8.4/D GrowthOppsA m LG 75.45 +9.6 +16.6 +15.5/A GrowthOppsC m LG 66.04 +9.6 +16.2 +14.7/B GrowthOppsI LG 80.80 +9.7 +16.7 +15.8/A GrowthOppsM m LG 74.96 +9.6 +16.5 +15.3/A HealthCareA m SH 48.72 +5.8 +14.2 +5.7/B HealthCareC m SH 39.12 +5.7 +13.9 +4.9/B HealthCareI SH 52.88 +5.8 +14.4 +6.0/B HealthCareM m SH 45.59 +5.7 +14.1 +5.4/B HighIncAdvtgA m HY 11.35 +1.9 +1.6 +5.9/A HighIncAdvtgC m HY 11.33 +1.8 +1.2 +5.1/A HighIncAdvtgI HY 10.64 +1.9 +1.7 +6.2/A HighIncAdvtgM m HY 11.41 +1.9 +1.6 +5.9/A HighIncomeA m HY 7.70 +.3 -.4 +3.8/C HighIncomeC m HY 7.68 +.3 -.6 +3.0/E HighIncomeI HY 7.71 +.3 -.3 +4.0/C HighIncomeM m HY 7.68 +.3 -.5 +3.7/C IndustrialsA m ID 42.23 +5.0 +.8 +10.0/C IndustrialsC m ID 37.78 +4.9 +.5 +9.2/C IndustrialsI ID 44.41 +5.0 +.9 +10.3/B IndustrialsM m ID 41.28 +5.0 +.7 +9.7/C IntermMuniIncA m MI 10.23 +.5 -.6 +1.9/D IntermMuniIncI MI 10.24 +.5 -.5 +2.2/C IntlCapitalAppA m FG 20.30 +3.2 +2.7 +9.5/A IntlCapitalAppC m FG 17.91 +3.2 +2.5 +8.7/B IntlCapitalAppM m FG 19.79 +3.2 +2.6 +9.2/B IntlDiscvA m FG 45.62 +1.1 +.5 +5.9/D IntlDiscvI FG 45.82 +1.1 +.6 +6.3/D IntlGrA m FG 13.85 +2.1 +1.8 +6.6/C IntlGrC m FG 13.59 +2.0 +1.4 +5.8/D IntlGrI FG 13.92 +2.1 +1.9 +6.9/C IntlSmCapOppsI FR 20.01 ... +3.6 +11.2/B IntlSmallCapA m FQ 29.75 +.8 +1.2 +11.5/A IntlSmallCapI FQ 30.49 +.8 +1.3 +11.8/A InvestmentGrBdA m CI 7.66 -.1 -2.4 +1.4/C InvestmentGrBdI CI 7.68 -.1 -2.2 +1.7/B LargeCapA m LB 34.08 +3.8 +2.5 +9.4/D LargeCapC m LB 30.84 +3.7 +2.2 +8.5/D LargeCapI LB 35.67 +3.8 +2.6 +9.7/C LargeCapM m LB 33.99 +3.8 +2.3 +9.1/D LeveragedCoStkA m MB 45.50 +5.6 +4.9 +6.1/D LeveragedCoStkC m MB 40.62 +5.5 +4.6 +5.3/E LeveragedCoStkI MB 46.53 +5.6 +5.0 +6.4/D LeveragedCoStkM m MB 44.02 +5.6 +4.8 +5.8/D LimitedTermBdA m CS 11.24 +.1 -.9 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.1 +.1/E LimitedTermBdI CS 11.27 +.1 -.8 +1.1/B LimitedTermBdM m CS 11.25 +.2 -.8 +.9/C LtdTermMuniIncA m MS 10.47 +.5 ... +.9/C LtdTermMuniIncI MS 10.45 +.5 +.1 +1.1/B MaterialsA m SN 87.17 +6.8 +1.2 +8.0/A MaterialsC m SN 84.00 +6.8 +.9 +7.2/A MaterialsI SN 87.43 +6.9 +1.4 +8.3/A MegaCapStockA m LB 17.59 +3.5 +1.9 +9.0/D MegaCapStockI LB 17.79 +3.6 +2.0 +9.3/D MidCapIIA m MB 21.66 +4.7 +5.4 +9.2/B MidCapIIC m MB 19.25 +4.6 +5.1 +8.4/C MidCapIII MB 22.36 +4.7 +5.6 +9.6/B MidCapIIM m MB 21.11 +4.7 +5.3 +9.0/B MidCapValueA m MV 24.44 +2.7 -2.6 +5.1/E MortgageSecI CI 10.83 ... -1.7 +1.2/D NewInsA m LG 33.55 +4.6 +9.3 +13.3/C NewInsC m LG 29.36 +4.6 +8.9 +12.5/C NewInsI LG 34.31 +4.7 +9.4 +13.6/C NewInsM m LG 32.44 +4.6 +9.2 +13.1/C NewInsZ LG 34.35 +4.7 +9.5 +13.8/B OverseasA m FG 25.04 +1.3 +.8 +5.3/E OverseasI FG 25.58 +1.3 +.9 +5.6/D OverseasM m FG 25.71 +1.3 +.7 +5.1/E RealEstateA m SR 21.44 +3.2 -1.4 +4.7/D RealEstateI SR 21.64 +3.3 -1.2 +5.0/C RealEstateM m SR 21.43 +3.2 -1.4 +4.5/D RlEstIncA m SR 11.74 +1.8 -.6 +5.7/B RlEstIncC m SR 11.62 +1.7 -1.0 +4.9/D RlEstIncI SR 11.76 +1.8 -.5 +6.0/B RlEstIncM m SR 11.74 +1.7 -.7 +5.6/C SCGrthA m SG 27.60 +7.5 +16.1 +15.9/A SCGrthC m SG 24.73 +7.5 +15.7 +15.0/A SCGrthI SG 28.81 +7.5 +16.2 +16.2/A SCGrthM m SG 26.75 +7.5 +16.0 +15.6/A SCValueA m SV 20.49 +3.5 +2.6 +10.1/B SCValueI SV 20.88 +3.6 +2.8 +10.4/B SCValueM m SV 20.00 +3.5 +2.5 +9.8/C SeriesGrOpps LG 14.98 +10.1 +17.6 +16.5/A SeriesSmallCap SB 12.58 +6.5 +5.6 +6.4/E SmallCapA m SB 27.10 +6.4 +5.0 +5.9/E SmallCapC m SB 20.37 +6.3 +4.6 +5.1/E SmallCapI SB 29.75 +6.4 +5.1 +6.2/E SmallCapM m SB 25.05 +6.4 +4.9 +5.7/E StgInc MU 12.25 +.3 NA NA StgIncA m MU 12.08 +.3 -.7 +3.9/A StgIncC m MU 12.05 +.3 -.9 +3.1/B StgIncI MU 12.25 +.4 -.5 +4.1/A StgIncM m MU 12.07 +.3 -.7 +3.8/A StockSelAllCpA m LG 47.04 +4.6 +6.9 +11.4/D StockSelAllCpI LG 47.06 +4.7 +7.0 +11.7/D StockSelAllCpK LG 47.05 +4.7 +7.1 +11.8/D StockSelAllCpM m LG 47.00 +4.6 +6.8 +11.1/D StockSlrMidCp MG 42.58 +4.0 +6.6 +9.4/D StockSlrMidCpA m MG 40.82 +3.9 +6.5 +9.1/D StockSlrMidCpC m MG 37.20 +3.9 +6.1 +8.3/D StockSlrMidCpI MG 42.66 +3.9 +6.6 +9.4/D StockSlrMidCpM m MG 41.03 +3.9 +6.4 +8.9/D StratDiv&IncA m AL 15.09 +2.7 ... +7.4/C StratDiv&IncC m AL 15.01 +2.7 -.3 +6.6/D StratDiv&IncI AL 15.14 +2.7 +.1 +7.7/B StratDiv&IncM m AL 15.08 +2.7 -.1 +7.1/C StrategicRlRetI XY 8.96 +.7 +1.1 +2.3/D TechnologyA m ST 62.36 +7.5 +16.5 +23.6/B TechnologyC m ST 52.93 +7.5 +16.1 +22.7/B TechnologyM m ST 59.14 +7.5 +16.3 +23.3/B TotalBondA m CI 10.33 -.1 -2.0 +2.1/B TotalBondC m CI 10.33 -.1 -2.4 +1.3/D TotalBondI CI 10.31 -.1 -1.9 +2.3/A TotalBondM m CI 10.31 -.1 -2.0 +2.1/B UtilitiesA m SU 29.42 -2.6 +1.3 +8.4/A UtilitiesC m SU 28.77 -2.7 +1.0 +7.6/A ValueA m MV 25.39 +2.8 -.6 +5.5/E ValueStratsA m LV 35.98 +3.7 -.6 +6.2/E ValueStratsI LV 39.34 +3.7 -.5 +6.4/E ValueStratsK LV 41.87 +3.7 -.4 +6.6/D ValueStratsM m LV 37.83 +3.7 -.7 +6.0/EFidelity SelectAdvisorGoldA m SP 18.81 -1.4 -7.1 +6.0/C AdvisorGoldC m SP 17.59 -1.4 -7.4 +5.2/C AdvisorGoldI SP 19.32 -1.4 -7.0 +6.3/C AirTransp ID 79.61 +5.4 ... +12.6/A Banking SF 34.42 +4.4 +5.2 +13.2/B Biotechnology SH 232.23 +9.0 +10.4 -.1/D Brkrg&InvmtMgmt SF 82.18 +4.8 +5.6 +8.8/D Chemicals SN 170.14 +7.5 +1.7 +13.3/A CommsEquip ST 38.16 +2.8 +12.9 +9.9/E Computers ST 98.09 +6.1 +10.8 +14.0/E Const&Hsg MG 60.38 +5.3 -2.2 +10.0/C ConsumerDiscret CD 45.13 +5.0 +10.7 +12.4/A ConsumerFinance SF 16.11 +5.4 +3.9 +10.4/C ConsumerStaples CC 76.38 +.1 -12.0 +1.6/D Defense&Aero ID 179.76 +6.6 +10.9 +19.8/A Energy EE 47.59 +.5 +6.5 +2.4/A EnergyService EE 46.52 -2.5 +2.6 -4.2/C Envir&AltEngy ID 25.24 +4.1 -2.0 +10.9/B FinancialSvcs SF 113.08 +3.4 +1.5 +11.1/B Gold SP 19.32 -1.4 -7.0 +6.3/C HealthCare SH 246.82 +5.8 +14.4 +5.8/B HealthCareSvcs SH 92.00 +4.6 +8.2 +9.5/A ITServices ST 62.40 +5.9 +16.4 +18.6/D Industrials ID 35.54 +5.0 +.8 +10.3/B Insurance SF 67.07 +.5 -3.8 +10.2/C Leisure CD 163.14 +2.8 +3.9 +10.8/B Materials SN 87.61 +6.9 +1.4 +8.3/A MedTech&Devcs SH 49.77 +6.9 +18.4 +16.8/A Multimedia CD 73.56 +2.8 -1.9 +3.9/E NaturalGas EE 24.64 +1.2 +3.4 -6.3/D NaturalRes EE 30.89 +.4 +2.7 +.4/A Pharmaceuticals SH 19.04 +3.4 +3.2 -3.8/E Retailing CD 15.36 +6.5 +16.3 +19.4/A Semicon ST 12.18 +11.2 +15.5 +25.0/A Swre&ITSvcs ST 18.90 +7.3 +16.3 +24.0/A Technology ST 187.71 +7.6 +16.2 +23.8/A Telecom SC 55.04 +1.8 -5.2 +5.2/A Transportation ID 100.10 +5.1 +1.0 +11.6/A Utilities SU 80.47 -2.6 +1.3 +8.8/A Wireless SC 10.13 +1.7 +1.1 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.57 -.2 -2.1 -.4/D SmMidCapGrInstl MG 22.42 +6.9 +10.3 +8.8/DFirst EagleGlbA m IH 59.58 +1.5 +.9 +6.8/A GoldA m SP 15.97 -.7 -5.6 +3.9/D OverseasA m FB 24.51 -.2 -.7 +4.5/D USValA m LB 20.63 +2.8 +2.7 +8.2/E USValI LB 20.97 +2.8 +2.8 +8.5/D ofAmericaI MB 37.49 +6.3 +3.0 +4.6/E ofAmericaY b MB 37.36 +6.2 +2.9 +4.3/EFirst InvestorsEqIncA m LV 10.90 +3.6 +.7 +8.1/C ForIncA m HY 2.43 ... -.6 +3.6/C GlbA m WS 8.73 +3.4 +4.4 +7.8/C GovtA m GI 10.08 -.1 -2.1 -.2/E GrandIncA m LV 23.78 +3.7 +.2 +5.9/E IntlA m FG 16.44 +2.2 +.3 +8.0/B InvmGradeA m TW 9.20 ... -3.1 +1.8/E OppA m MB 42.32 +5.0 +1.6 +6.0/D SelGrA m LG 13.01 +6.3 +9.1 +13.3/C SpecSitsA m SV 33.30 +5.7 +4.2 +8.8/D TEIncA m MI 9.21 +.3 -.7 +1.6/E TENYA m MY 13.85 +.3 -.9 +1.9/E TEOppsA m ML 16.13 +.3 -1.2 +2.1/E TtlRetA m MA 20.00 +2.1 -.9 +3.9/EFirst WesternFI CI 9.56 +.2 -1.2 +2.4/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.31 +9.4 +23.3 +22.3/BFort PittCptlTtlRet d LB 27.42 +5.3 +5.1 +13.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.2 +.4 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.4 +.1/D AdjUSGvtScC m GS 8.16 ... +.2 -.5/E AlbmTxFrIncA m SL 10.58 +.3 -.5 +2.2/C AlbmTxFrIncA m SL 10.87 +.4 -.5 +1.9/C AlbmTxFrIncAdv SL 10.61 +.3 -.5 +2.3/C AlbmTxFrIncC m SL 10.76 +.3 -.7 +1.6/E BalA m MA 12.19 +1.9 ... +5.7/D BalAdv MA 12.22 +1.9 +.1 +6.0/C BalC m MA 12.08 +1.9 -.3 +5.0/E BalSheetInvmA m MV 40.02 +4.0 +2.0 +8.3/B BalSheetInvmAdv MV 41.39 +4.0 +2.1 +8.6/B BalSheetInvmC m MV 38.24 +3.9 +1.6 +7.5/C BiotechDiscvA m SH 156.15 +6.5 +3.8 -3.2/E BiotechDiscvAdv SH 159.84 +6.5 +4.0 -3.0/E CAHYMuniA m MC 10.66 +.5 -.5 +4.0/A CAHYMuniAdv MC 10.69 +.5 -.4 +4.2/A CAHYMuniC m MC 10.74 +.5 -.8 +3.4/B CAIntTrTFIncA m MF 11.80 +.6 -.3 +2.2/C CAIntTrTFIncAdv MF 11.83 +.6 -.3 +2.3/C CAIntTrTFIncC m MF 11.85 +.5 -.6 +1.6/E CATxFrIncA m MC 7.29 +.4 -.9 +3.2/B CATxFrIncAdv MC 7.28 +.6 -.8 +3.3/B CATxFrIncC m MC 7.28 +.5 -1.1 +2.6/D ChinaWldA m CH 24.06 +6.4 +10.4 +7.2 ChinaWldAdv CH 24.24 +6.4 +10.5 +7.5 ClrdTxFrIncA m SL 11.32 +.4 -.4 +1.9/D ClrdTxFrIncAdv SL 11.32 +.4 -.3 +2.0/C ClrdTxFrIncC m SL 11.46 +.4 -.6 +1.3/E CnctTxFrIncA m SL 10.08 +.5 -.1 +1.7/D CnsrvAllcA m CA 15.04 +1.1 +1.5 +3.8/D CnsrvAllcC m CA 14.72 +1.0 +1.1 +3.0/E CnsrvAllcR b CA 14.97 +1.0 +1.3 +3.5/D CnvrtSecA m CV 21.56 +4.4 +11.1 +10.6/A CnvrtSecAdv CV 21.57 +4.4 +11.2 +10.8/A CnvrtSecC m CV 21.21 +4.3 +10.7 +9.8/A CorfolioAllcA m XM 20.79 +3.5 +5.6 +8.9/B CorfolioAllcC m XM 20.46 +3.4 +5.3 +8.1/C DevMktsA m EM 21.43 +1.1 -3.0 +9.5 DevMktsAdv EM 21.34 +1.1 -2.9 +9.8 DevMktsC m EM 20.75 +1.0 -3.3 +8.7 DynaTechA m LG 77.01 +7.3 +17.8 +18.6/A DynaTechAdv LG 79.22 +7.3 +17.9 +18.9/A DynaTechC m LG 64.74 +7.2 +17.4 +17.7/A DynaTechR b LG 74.90 +7.3 +17.6 +18.3/A DynaTechR6 LG 79.91 +7.3 +17.9 +19.1/A EMSmCpA m EM 14.93 ... -1.8 +5.6 EMSmCpAdv EM 15.11 ... -1.7 +5.9 EMSmCpC m EM 14.22 -.1 -2.1 +4.8 EmergMktDbtOpps EB 11.58 -.9 -.9 +6.0 EqIncA m LV 25.51 +3.5 +2.0 +9.2/B EqIncC m LV 25.27 +3.4 +1.6 +8.4/C FdrIntTrTFIncA m MI 11.92 +.4 -.6 +1.8/E FdrIntTrTFIncAd MI 11.95 +.5 -.6 +1.9/D FdrIntTrTFIncC m MI 11.96 +.4 -.8 +1.3/E FdrLtdTrTFIncA m MS 10.29 +.4 +.4 +.5/E FdrTFIncA m ML 11.70 +.3 -.5 +2.2/E FdrTFIncAdv ML 11.71 +.3 -.5 +2.3/E FdrTFIncC m ML 11.70 +.4 -.7 +1.6/E FloridaTFIncA m SL 10.45 +.6 +.2 +1.7/D FloridaTFIncC m SL 10.67 +.5 -.2 +1.1/E FltngRtDlyAcsA m BL 8.78 +.5 +2.2 +3.4/C FltngRtDlyAcsAd BL 8.79 +.7 +2.4 +3.7/B FltngRtDlyAcsC m BL 8.78 +.5 +2.0 +3.0/D FndngsAlA m AL 14.54 +1.5 ... +4.9/E FndngsAlAd AL 14.63 +1.5 ... +5.1/E FndngsAlC m AL 14.27 +1.4 -.4 +4.1/E FrgnA m FV 8.04 +.9 -.4 +4.0/C FrgnAdv FV 7.92 +.3 -1.0 +4.1 FrgnC m FV 7.84 +.9 -.8 +3.3/D FrgnR b FV 7.87 +.9 -.6 +3.7/C FrgnR6 FV 7.91 +.4 -.9 +4.3 FrgnSmlrCoA m FA 19.08 -.1 +1.0 +6.6 GlbBalA1 m IH 3.14 ... -.8 +2.7 GlbBalAdv IH 3.16 -.3 -.7 +3.0 GlbBalC m IH 3.12 -.3 -1.2 +1.9 GlbBalC1 m IH 3.14 -.3 -1.2 +2.3 GlbBdA m IB 11.67 -1.8 -.4 +1.1/E GlbBdAdv IB 11.62 -1.8 -.4 +1.3/E GlbBdC m IB 11.70 -1.8 -.6 +.7/E GlbBdR b IB 11.67 -1.8 -.5 +.8/E GlbBdR6 IB 11.62 -1.7 -.3 +1.5/D GlbOppsTrustA m WS 22.69 +.7 -.8 +5.4 GlbSmlrCoA m SW 10.64 +1.4 +.8 +7.0/D GlbSmlrCoAdv SW 10.70 +1.5 +.8 +7.2/D GlbTtlRetA m IB 11.71 -2.3 -1.1 +1.4/E GlbTtlRetAdv IB 11.73 -2.2 -.9 +1.6/D GlbTtlRetC m IB 11.70 -2.2 -1.2 +1.0/E GlbTtlRetR6 IB 11.72 -2.2 -.9 +1.7/D GldPrcMtlsA m SP 14.35 -1.7 -8.5 +2.6/E GldPrcMtlsAdv SP 15.21 -1.7 -8.4 +2.9/E GldPrcMtlsC m SP 13.22 -1.9 -8.8 +1.8/E Gr,IncA m WS 27.13 +1.1 -.5 +5.0/E Gr,IncAdv WS 27.18 +1.1 -.4 +5.3/E Gr,IncC m WS 26.41 +1.0 -.8 +4.3/E Gr,IncRet b WS 26.88 +1.1 -.6 +4.8/E GrA m LG 102.03 +5.3 +8.0 +13.2/C GrAdv LG 102.30 +5.3 +8.1 +13.5/C GrAllcA m AL 19.97 +2.3 +3.3 +7.2/C GrAllcC m AL 19.37 +2.3 +3.0 +6.4/D GrAllcR b AL 19.70 +2.3 +3.2 +6.9/C GrC m LG 93.52 +5.2 +7.6 +12.4/C GrOppsA m LG 41.78 +5.9 +15.2 +11.8/D GrOppsAdv LG 44.78 +5.9 +15.3 +12.1/D GrOppsC m LG 35.35 +5.8 +14.8 +11.0/D GrOppsR6 LG 45.26 +5.9 +15.4 +12.3/D GrR b LG 101.56 +5.2 +7.8 +12.9/C GrR6 LG 102.22 +5.3 +8.1 +13.7/B GrR6 WS 27.13 +1.1 -.3 +5.4/E GrgTxFrIncA m SL 11.63 +.4 -.6 +1.7/D GrgTxFrIncC m SL 11.81 +.3 -.9 +1.2/E HYTxFrIncA m HM 9.95 +.5 +.2 +2.8/E HYTxFrIncAdv HM 9.99 +.5 +.2 +2.8/E HYTxFrIncC m HM 10.14 +.4 ... +2.2/E HiIncA m HY 1.83 +.5 -.4 +3.2/D HiIncAdv HY 1.84 +1.0 -.4 +3.5/D HiIncC m HY 1.86 +1.0 -.6 +2.8/E HiIncR b HY 1.87 +.4 -.6 +2.9/E IncA m CA 2.32 +1.7 ... +4.7/B IncAdv CA 2.30 +1.8 +.1 +4.9/B IncC m CA 2.35 +1.7 -.2 +4.1/C IncR b CA 2.27 +1.3 -.6 +4.3/C IncR6 CA 2.30 +1.8 +.1 +5.0/B IndiaGrA m EI 14.62 -2.7 -10.0 +6.0 IndiaGrAdv EI 15.01 -2.6 -9.9 +6.3 InsFrgnSmlrCAdv FA 25.53 -.4 +1.5 +7.8 InsGlbEqAdv WS 10.60 +.8 -.8 +4.4 InsIntlEqPrmry FV 21.96 -.2 -.7 +3.7 IntlBdA m IB 10.39 -1.7 -.8 +1.3 IntlBdAdv IB 10.40 -1.7 -.6 +1.6 IntlGrA m FG 15.58 +3.4 +6.7 +11.3 IntlSmCpGrA m FQ 20.04 +1.4 -.8 +7.5 IntlSmCpGrAdv FQ 20.09 +1.4 -.7 +7.8 IntlSmCpGrR6 FQ 20.09 +1.4 -.7 +7.9 KNTxFrTFIncA m SL 10.75 +.4 -.3 +1.8/D LS2025RtrTrgA m TG 13.17 +1.5 +1.9 +4.2/E LS2035RtrTrgA m TI 14.01 +1.9 +2.4 +5.3/E LsnTxFrTFIncA m SL 10.89 +.5 -.4 +1.9/C LsnTxFrTFIncC m SL 11.07 +.5 -.7 +1.4/E LwDrTtlRetA m CS 9.65 +.3 ... +.9/C LwDrTtlRetAdv CS 9.70 +.3 +.1 +1.1/C LwDrTtlRetC m CS 9.61 +.2 -.2 +.5/D MATFIncA m MT 11.48 +.2 -1.3 +2.6/A MATFIncC m MT 11.62 +.1 -1.4 +2.1/C MichiganTFIncA m SL 11.26 +.4 -.6 +1.8/D MichiganTFIncC m SL 11.44 +.3 -.8 +1.3/E MicroCpValA m SV 34.61 +4.4 +1.9 +9.4/C MicroCpValAdv SV 34.81 +4.4 +1.9 +9.7/C MnstTxFrIncA m SM 12.07 +.3 -.9 +1.9/D MnstTxFrIncC m SM 12.20 +.1 -1.3 +1.3/E ModAllcA m MA 16.49 +1.7 +2.4 +5.6/D ModAllcAdv MA 16.52 +1.7 +2.5 +5.8/C ModAllcC m MA 15.99 +1.7 +2.1 +4.8/E ModAllcR b MA 16.44 +1.7 +2.3 +5.3/D MrylndTFIncA m SL 10.76 +.4 -.5 +1.8/D MrylndTFIncC m SL 10.98 +.3 -.7 +1.2/E MsrTxFrIncA m SL 11.39 +.5 -.3 +1.7/E MsrTxFrIncAdv SL 11.40 +.5 -.2 +1.8/D MsrTxFrIncC m SL 11.51 +.4 -.5 +1.1/E MutA m XM 28.45 +.9 -.5 +4.8 MutBeaconA m XM 16.34 -.4 -1.5 +5.8 MutBeaconC m XM 16.16 -.6 -1.8 +5.0 MutBeaconZ XM 16.50 -.5 -1.4 +6.0 MutC m XM 28.05 +.8 -.8 +4.0 MutEuropeanA m ES 20.55 -2.0 +1.0 +1.6 MutEuropeanC m ES 20.53 -2.0 +.6 +.9 MutEuropeanR6 ES 21.17 -1.9 +1.1 +2.0 MutEuropeanZ ES 21.18 -1.9 +1.1 +1.9 MutFinclSvcsA m SF 23.96 -.7 -1.8 +7.4 MutFinclSvcsC m SF 23.76 -.8 -2.1 +6.6 MutFinclSvcsZ SF 23.92 -.7 -1.7 +7.7 MutGlbDiscvA m WS 31.93 +.2 +.4 +4.4/E MutGlbDiscvC m WS 31.46 +.2 +.1 +3.6/E MutGlbDiscvR b WS 31.46 +.2 +.3 +4.1/E MutGlbDiscvZ WS 32.58 +.2 +.5 +4.6/E MutIntlA m FV 15.90 -1.8 -.1 +2.2 MutQuestA m IH 16.05 +.3 +2.0 +5.0 MutQuestC m IH 15.72 +.3 +1.7 +4.2 MutQuestZ IH 16.29 +.3 +2.1 +5.3 MutR b XM 28.28 +.9 -.6 +4.5 MutR6 XM 28.75 +.9 -.3 +5.2 MutZ XM 28.76 +.9 -.4 +5.1 NCTxFrIncA m SL 11.25 +.5 -.4 +1.3/E NCTxFrIncAdv SL 11.25 +.5 -.4 +1.4/E NCTxFrIncC m SL 11.43 +.4 -.7 +.7/E NJTFIncA m MJ 11.10 +.4 -.2 +2.1/E NJTFIncAdv MJ 11.11 +.4 -.2 +2.2/E NJTFIncC m MJ 11.25 +.4 -.5 +1.5/E NYIntTFIncA m MN 11.32 +.3 -.9 +1.7/D NYIntTFIncC m MN 11.36 +.3 -1.1 +1.2/E NYTxFrIncA m MY 10.81 +.3 -.7 +1.4/E NYTxFrIncAdv MY 10.82 +.4 -.6 +1.5/E NYTxFrIncC m MY 10.80 +.2 -.9 +.8/E NatrlResA m SN 28.36 +1.0 +5.1 -.2/D NatrlResAdv SN 30.23 +1.1 +5.3 +.1/D NatrlResC m SN 27.54 +1.0 +4.8 -.9/D OhioTxFrIncA m MO 12.45 +.4 -.8 +2.7/B OhioTxFrIncAdv MO 12.47 +.4 -.7 +2.8/A OhioTxFrIncC m MO 12.63 +.4 -1.0 +2.2/C OregonTxFrIncA m SL 11.36 +.4 -.6 +2.2/C OregonTxFrIncAd SL 11.37 +.4 -.7 +2.3/B OregonTxFrIncC m SL 11.53 +.2 -.9 +1.6/E PETxFrIncA m MP 9.77 +.5 -.1 +1.9/E PETxFrIncAdv MP 9.78 +.4 -.1 +2.0/E PETxFrIncC m MP 9.90 +.5 -.3 +1.4/E RisingDivsA m LB 62.60 +4.6 +2.6 +10.5/C RisingDivsAdv LB 62.56 +4.7 +2.7 +10.8/C RisingDivsC m LB 61.42 +4.6 +2.3 +9.6/D RisingDivsR b LB 62.39 +4.6 +2.5 +10.2/C RisingDivsR6 LB 62.57 +4.7 +2.8 +10.9/B RlEsttSecA m SR 20.61 +3.3 -1.9 +5.1/C RlEsttSecC m SR 19.69 +3.3 -2.2 +4.3/D RlRetA m IP 10.09 +.5 +.9 +1.0 SelUSEqA m LG 17.41 +5.1 +7.7 +4.9/E SmCpGrA m SG 25.31 +6.7 +15.0 +10.1/D SmCpGrAdv SG 27.08 +6.7 +15.1 +10.3/D SmCpGrC m SG 21.34 +6.6 +14.7 +9.3/E SmCpGrR6 SG 27.39 +6.7 +15.3 +10.6/D SmCpValA m SV 58.19 +5.0 +4.2 +10.6/B SmCpValAdv SV 61.01 +5.0 +4.3 +10.9/B SmCpValC m SV 51.55 +4.9 +3.9 +9.8/C SmCpValR b SV 57.57 +5.0 +4.1 +10.4/B SmMidCpGrA m MG 38.47 +4.7 +8.9 +7.6/E SmMidCpGrAdv MG 41.96 +4.7 +9.1 +7.9/E SmMidCpGrC m MG 27.54 +4.7 +8.6 +6.8/E SmMidCpGrR b MG 35.34 +4.7 +8.8 +7.3/E StratIncA m MU 9.58 +.3 -1.1 +1.8/D StratIncAdv MU 9.59 +.3 -1.0 +2.1/D StratIncC m MU 9.57 +.2 -1.4 +1.4/E StratIncR b MU 9.54 +.2 -1.2 +1.5/E TnsMnBdA m SL 10.76 +.4 -.7 +1.6/E TtlRetA m CI 9.43 +.1 -2.5 +.7/E TtlRetAdv CI 9.49 +.2 -2.3 +1.0/D TtlRetC m CI 9.37 +.1 -2.6 +.3/E TtlRetR6 CI 9.49 +.1 -2.4 +1.1/D USGovtSecA m GI 5.90 -.1 -1.4 +.1/D USGovtSecAdv GI 5.92 -.1 -1.3 +.3/D USGovtSecC m GI 5.86 +.1 -1.6 -.4/E USGovtSecR6 GI 5.92 -.1 -1.3 +.4/C UtlsA m SU 17.12 -5.7 -7.2 +6.7/B UtlsAdv SU 17.25 -5.6 -7.1 +6.9/B UtlsC m SU 17.04 -5.6 -7.4 +6.2/C UtlsR b SU 17.06 -5.7 -7.3 +6.3/C UtlsR6 SU 17.25 -5.6 -7.1 +7.0/B VirginiaTFIncA m SL 10.89 +.4 -.2 +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.4 +1.2/E WldA m WS 17.03 +1.7 +.7 +5.0/E WldAdv WS 17.00 +1.1 +.1 +5.0 WldC m WS 16.17 +1.6 +.2 +4.2/EFrost FundsGrEqInstl LG 14.44 +5.5 +14.2 +15.0/B LowDurBdInstl CS 10.15 +.2 +.3 +1.2/B MuniBdInstl MI 10.17 +.3 -.2 +1.5/E TtlRetBdInstl CS 10.28 +.4 +.1 +2.8/A TtlRetBdInvs b CS 10.27 +.3 ... +2.5/A ValEqInstl LV 9.20 +2.7 +1.5 +8.4/CFundXCnsrvUpgrader TV 40.06 +2.9 +4.8 +6.7 FlexInc MU 28.21 +.4 -.7 +3.1 Upgrader XM 64.38 +4.6 +7.9 +7.9GERSPInc CI 11.14 +.1 -2.4 +1.8/B RSPUSEq LB 55.09 +4.0 +5.0 +9.9/CGMOAsstAllcBdIII MU 22.15 +.2 -.4 -.4/E AsstAllcBdVI MU 22.22 +.2 -.4 -.3/E CorPlusBdIV CI 21.03 +.1 -1.3 +1.6/C EmCtyDbtIII m EB 27.73 -.5 -4.5 +6.3/A EmCtyDbtIV m EB 27.69 -.5 -4.5 +6.3/A EmMktsII m EM 34.70 +1.6 -.8 +7.7/C EmMktsIII m EM 34.80 +1.6 -.8 +7.8/C EmMktsIV m EM 34.46 +1.6 -.8 +7.9/C EmMktsV m EM 34.38 +1.6 -.7 +7.9/C EmMktsVI m EM 34.47 +1.6 -.7 +8.0/C IntlEqIII FV 23.64 -.9 -1.3 +3.4/D IntlEqIV FV 23.60 -.9 -1.3 +3.5/D IntlLgMdCpEqIII FV 22.49 -1.2 -2.3 +2.8/D QualIII LB 25.64 +4.2 +4.9 +14.4/A QualIV LB 25.68 +4.2 +4.9 +14.4/A QualV LB 25.69 +4.2 +4.9 +14.4/A QualVI LB 25.65 +4.2 +5.0 +14.5/A TxMgdIntlEqsIII FV 16.74 -.9 -1.3 +3.4/D USEqIII LB 16.00 +5.8 +3.9 +11.5/B USEqVI LB 15.89 +5.7 +3.9 +11.5/B USTrs GS 24.97 +.1 +.7 +.6/AGabelliABCAAA d NE 10.42 +.5 +.4 +2.1/B ABCAdv m NE 10.29 +.5 +.2 +1.9/C AsstAAA m LB 59.63 +2.7 +1.1 +7.6/E EqIncAAA m LB 22.85 +2.0 -.7 +5.6/E GoldAAA m SP 12.85 -.5 -6.7 +6.8/B SmCpGrAAA m SB 58.71 +3.9 +1.2 +9.4/C SmCpGrI d SB 60.12 +3.9 +1.3 +9.7/C UtlsA m SU 8.59 -3.0 -4.0 +5.2/C UtlsAAA m SU 8.45 -3.0 -4.0 +5.1/D UtlsC m SU 5.91 -3.1 -4.0 +4.5/D Val25A m MB 15.39 +1.5 -.6 +3.1/EGamcoGlbGrAAA m WS 36.98 +5.1 +10.7 +11.3/A GlbTeleCommsAAA m SC 20.52 -1.3 -5.7 +.6/E GrAAA m LG 64.31 +6.4 +13.3 +15.1/AGatewayA m XR 33.51 +2.0 +.4 +5.0/BGeorge PutnamBalA m MA 20.31 +2.8 +2.1 +7.0/B BalM m MA 20.04 +2.7 +1.9 +6.5/B BalY MA 20.38 +2.8 +2.2 +7.2/BGerstein FisherMltFctrGlRlEsSc d GR 11.26 +3.2 +1.2 +6.7/A MltFctrGrEq d LG 24.17 +6.5 +12.2 +12.7/C MltFctrIntlGrEq d FG 16.31 +.9 +2.1 +7.3/CGlenmedeCorFI x CI 10.60 ... -2.3 +1.0/D MuniInterm x MI 10.82 +.5 -.3 +1.7/E QuIntlEq FB 15.50 -.6 +.7 +4.5/D SmCpEqAdv SB 31.81 +6.3 +5.7 +9.8/C StratEq LB 25.29 +3.2 +4.1 +13.3/AGoldman SachsBalStratA m TV 11.46 +.5 -.6 +4.3 CorFIA m CI 10.13 +.2 -2.2 +1.4/C CorFIInstl CI 10.17 +.2 -2.1 +1.7/B CptlGrA m LG 31.00 +3.7 +8.0 +12.2/D CptlGrC m LG 22.97 +3.7 +7.7 +11.3/D CptlGrInstl LG 34.11 +3.7 +8.2 +12.6/C DynMuniIncA m MI 15.76 +.8 +1.8 +3.6/A DynMuniIncInstl MI 15.75 +.7 +1.9 +3.9/A EMEqA m EM 21.49 +1.5 -2.4 +9.7/A EMEqInstl EM 23.01 +1.5 -2.3 +10.1/A EnhIncInstl UB 9.41 +.3 +.7 +1.2/B EqGrStratA m WS 19.31 +1.9 +2.5 +9.8 EqGrStratC m WS 18.40 +1.8 +2.2 +8.9 EqIncA m LV 36.96 +2.2 -.6 +5.3/E GlbIncA m IB 12.09 +.2 -.9 +2.0 GlbIncInstl IB 12.07 +.2 -.7 +2.3 GovtIncA m GI 14.28 +.2 -1.6 +.6/C GrIncStratA m TV 13.82 +.9 +.3 +6.0 GrIncStratC m TV 13.49 +1.0 ... +5.3 GrOppsA m MG 22.52 +4.4 +6.8 +7.9/E GrOppsC m MG 15.52 +4.4 +6.4 +7.1/E GrOppsInstl MG 26.69 +4.4 +6.9 +8.2/D GrStratA m IH 15.97 +1.3 +.9 +7.6 GrStratC m IH 15.91 +1.3 +.6 +6.8 HQlFltngRtIns UB 8.73 +.2 +.8 +1.2/B HYMuniA m HM 9.69 +.9 +3.2 +6.0/A HYMuniInstl d HM 9.69 +1.0 +3.3 +6.3/A HighYieldA m HY 6.34 +.3 -.6 +3.1/D HighYieldInstl d HY 6.36 +.3 -.5 +3.5/D IncBldrA m CA 22.21 +.5 -1.1 +3.2 IntlEqESGInstl FB 20.64 -1.1 +.1 +4.6/C IntlEqInsA m FB 13.54 +.6 +2.2 +9.2/A IntlEqInsIns FB 13.91 +.6 +2.3 +9.7/A LgCpGrInsA m LG 32.67 +5.1 +9.1 +14.8/B LgCpGrInsC m LG 29.31 +5.1 +8.7 +14.0/B LgCpGrInsIns LG 33.79 +5.2 +9.2 +15.3/A LgCpValA m LV 15.48 +1.8 -1.0 +3.7/E LgCpValInsA m LV 22.37 +3.3 +2.2 +10.7/A LgCpValInsInstl LV 22.36 +3.4 +2.4 +11.1/A MidCpValA m MV 35.82 +2.7 +1.8 +3.8/E MidCpValInstl MV 36.21 +2.7 +1.9 +4.2/E RlEsttSecInstl SR 15.73 +3.5 -1.2 +4.9/D ShrtDurGovtA m GS 9.76 +.2 ... +.2/C ShrtDurGovtIns GS 9.73 +.2 +.2 +.6/A ShrtDurTxFrIns MS 10.51 +.6 +1.1 +1.3/B SmCpEqInsIns SB 29.26 +8.3 +12.4 +12.8/A SmCpValA m SB 58.92 +5.2 +4.7 +10.1/C SmCpValInstl SB 63.69 +5.2 +4.9 +10.5/B TechOppsA m ST 26.81 +6.6 +17.6 +20.5/C TechOppsC m ST 22.19 +6.6 +17.2 +19.6/C USEqInsightsA m LB 49.45 +4.3 +6.0 +12.2/A USEqInsightsIns LB 51.01 +4.4 +6.2 +12.6/A USTxMgdEqA m LB 23.88 +4.9 +6.8 +11.1/BGoodHavenGoodHaven d MV 24.32 +1.8 +.5 +.9/EGovernment StreetEq LG 78.54 +4.4 +4.5 +9.4/E MidCp MB 27.93 +4.5 +6.0 +12.3/AGreen CenturyBal d MA 26.82 +2.4 +2.0 +4.5/E Eq d LG 42.86 +4.8 +5.0 +11.5/DGreenspringGreenspring MA 25.14 +3.4 +3.4 +7.4/AGuggenheimHYA m HY 11.07 +.4 -.7 +5.0/A InvmGradeBdA m CI 18.36 ... -.5 +3.6/A LgCpValA m LV 46.53 +2.8 +.5 +9.4/B MidCpValA m SV 36.18 +4.1 +5.2 +11.8/A MidCpValC m SV 26.10 +4.0 +4.9 +10.9/B StylPlsLgCrA m LB 23.52 +4.3 +3.6 +11.9/A StylPlsMdGrA m MG 47.85 +5.6 +7.2 +10.5/C WldEqIncA m WS 15.71 +3.4 +2.4 +8.0/CGuideMarkCorFISvc b CI 9.06 ... -2.6 +.9/E EmMktsSvc b EM 16.74 +1.4 +1.4 +9.7/A LgCpCorSvc b LG 18.65 +5.8 +6.7 +10.1/E SmMidCpCorSvc b SB 16.28 +7.5 +9.5 +9.2/D WldexUSSvc b FB 9.77 +.7 +2.9 +5.1/CGuideStone FundsAggresivAllcInv WS 12.67 +2.2 +3.5 +8.9 BalAllcInv CA 12.25 +1.2 +.7 +4.7 CnsrvAllcInv XY 11.53 +.8 +.5 +3.0 EqIdxInstl LB 30.52 +3.4 +3.7 +11.9 EqIdxInv LB 30.51 +3.4 +3.6 +11.6 ExtnddDrBdIns CL 16.98 +.2 -4.2 +4.0 ExtnddDrBdInv CL 16.99 +.3 -4.3 +3.7 GrAllcInv AL 12.70 +1.7 +2.3 +6.6 GrEqInstl LG 28.21 +5.7 +12.0 +14.1 GrEqInv LG 28.10 +5.6 +11.9 +13.8 IntlEqInstl FB 15.82 -1.1 +.6 +7.1 IntlEqInv FB 15.83 -1.1 +.6 +6.8 LowDurBdInstl CS 13.27 +.2 +.2 +1.1 LowDurBdInv CS 13.27 +.2 +.1 +.8 MediumDurBdIns CI 14.33 +.2 -1.9 +1.9 MediumDurBdInv CI 14.33 +.2 -2.1 +1.6 SmCpEqInstl SB 19.78 +6.1 +7.7 +8.5 SmCpEqInv SB 19.77 +6.0 +7.6 +8.2 ValEqInstl LV 22.83 +2.6 +.3 +7.7 ValEqInv LV 22.82 +2.6 +.2 +7.4Guinness AtkinsonChinaHK d CH 28.43 +5.0 +5.6 +8.5 GlbInvtrsInv LB 47.78 +3.6 +5.0 +13.5HSBCOppI MG 16.03 +6.5 +12.3 +10.1/CHancock HorizonBrknrdSmCpInv SB 71.93 +4.5 +5.5 +9.8HarborBdInstl CI 11.25 ... -2.0 +2.0/B CnvrtSecInstl d CV 10.95 +3.6 +7.0 +5.0/D CptlApprecAdmin b LG 78.25 +6.9 +14.7 +16.2/A CptlApprecInstl LG 79.71 +6.9 +14.8 +16.5/A CptlApprecInv b LG 76.79 +6.9 +14.6 +16.1/A HYBdInstl d HY 9.90 +.2 -.1 +3.5/D IntlAdmin b FB 67.85 -.1 +.7 +2.5/E IntlGrInstl FG 16.32 +3.8 +3.2 +8.3/B IntlInstl FB 68.05 -.1 +.8 +2.8/E IntlInv b FB 67.40 -.1 +.6 +2.4/E LgCpValInstl LB 15.39 +3.4 +3.1 +12.7/A LgCpValInv b LB 15.51 +3.3 +2.9 +12.2/A MidCpGrInstl MG 11.98 +8.9 +16.2 +12.7/B MidCpValInstl MV 23.86 +4.7 +1.4 +7.5/C RlRetInstl IP 9.22 -.1 -1.2 +1.8/A SmCpGrInstl SG 15.81 +4.8 +9.7 +8.9/E SmCpValInstl SB 38.31 +5.8 +5.5 +13.9/A SmCpValInv b SB 37.34 +5.7 +5.4 +13.5/AHarding LoevnerEmMktsAdv d EM 59.88 +1.6 +1.1 +9.8 GlbEqAdv d WS 39.20 +3.3 +5.5 +12.3 IntlEqInstl d FG 23.33 +.6 +2.4 +8.8HartfordBalA m MA 24.29 +2.4 +.8 +6.1/C BalC m MA 24.26 +2.3 +.5 +5.4/D BalHLSIA MA 31.36 +2.5 +1.1 +6.7/B BalHLSIB b MA 31.79 +2.4 +1.0 +6.5/C BalIncA m CA 14.12 +.9 -2.8 +6.1/A BalIncC m CA 13.90 +.9 -3.2 +5.3/B BalIncI CA 14.13 +1.0 -2.7 +6.4/A BalIncR3 b CA 14.16 +.9 -2.9 +5.8/A BalIncR4 b CA 14.17 +.9 -2.9 +6.1/A CapAppHLSIA LG 50.91 +4.8 +5.7 +9.0/E CapAppHLSIB b LG 50.14 +4.8 +5.6 +8.7/E ChecksandBalsA m MA 9.66 +3.2 +2.3 +7.0/B ChecksandBalsC m MA 9.58 +3.0 +1.9 +6.2/C CnsrvAllcA m CA 10.49 +1.1 +.5 +3.1/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 49

CorEqA m LG 30.48 +4.1 +5.7 +11.4/D CorEqC m LG 27.89 +4.0 +5.4 +10.5/E CorEqY LG 30.88 +4.1 +5.9 +11.7/D CptlApprecA m LB 40.49 +6.4 +7.8 +9.1/D CptlApprecC m LB 31.42 +6.3 +7.5 +8.3/E CptlApprecI LB 40.67 +6.4 +8.0 +9.4/D CptlApprecR3 b LB 44.57 +6.4 +7.7 +8.8/D CptlApprecR4 b LB 45.92 +6.4 +7.8 +9.1/D CptlApprecY LB 47.04 +6.4 +8.0 +9.5/D DiscpEqHLSIA LG 16.32 +4.1 +5.8 +11.6/D DiscpEqHLSIB b LG 16.13 +4.1 +5.6 +11.3/D DivandGrA m LV 26.02 +3.2 +1.3 +9.8/A DivandGrC m LV 25.12 +3.1 +.9 +9.0/B DivandGrHLSIA LV 24.29 +3.3 +1.4 +10.2/A DivandGrHLSIB b LV 24.16 +3.2 +1.3 +10.0/A DivandGrI LV 25.91 +3.2 +1.4 +10.0/A DivandGrR3 b LV 26.35 +3.2 +1.1 +9.4/B DivandGrR4 b LV 26.54 +3.2 +1.3 +9.7/A DivandGrR5 LV 26.65 +3.2 +1.4 +10.0/A DivandGrY LV 26.66 +3.2 +1.4 +10.1/A EmMktsLclDbtI XP 6.01 -3.7 -4.7 +2.8/B EmMktsLclDbtY XP 5.97 -3.7 -4.7 +2.9/B EqIncA m LV 19.87 +2.2 -1.7 +9.2/B EqIncC m LV 19.74 +2.1 -2.1 +8.3/C EqIncI LV 19.77 +2.2 -1.6 +9.4/B EqIncR4 b LV 19.92 +2.2 -1.8 +9.1/B EqIncY LV 20.07 +2.1 -1.6 +9.5/B FltngRtA m BL 8.72 ... +1.7 +3.8/B FltngRtC m BL 8.71 +.1 +1.4 +3.1/D FltngRtHiIncA m BL 10.04 ... +1.8 +4.1/B FltngRtHiIncC m BL 10.04 ... +1.5 +3.3/D FltngRtHiIncI BL 10.05 +.2 +1.9 +4.3/A FltngRtI BL 8.73 ... +1.8 +4.1/B FltngRtY BL 8.71 +.1 +1.8 +4.1/B GlbAllAsstA m IH 10.76 +1.0 +.3 +5.6/B GlbAllAsstC m IH 10.60 +1.0 -.1 +4.8/C GlbCptlApprecA m WS 19.34 +3.2 +2.9 +5.6/E GlbCptlApprecC m WS 17.67 +3.1 +2.5 +4.8/E GlbCptlApprecI WS 19.94 +3.2 +3.0 +5.9/D GlbEqIncA m WS 12.79 +1.0 +.2 +6.4/D GlbGrHLSIA WS 31.05 +5.4 +11.3 +14.6/A GlbGrHLSIB b WS 30.72 +5.4 +11.2 +14.3/A GlbRlAsstY IH 9.69 +.1 +2.8 +3.8/D GrAllcA m AL 12.76 +2.7 +3.3 +5.7/D GrAllcC m AL 12.53 +2.6 +3.0 +4.9/E GrOppsA m LG 49.95 +10.1 +16.8 +14.4/B GrOppsC m LG 32.06 +10.1 +16.5 +13.6/C GrOppsHLSIA LG 45.00 +10.2 +17.1 +15.1/B GrOppsHLSIB b LG 43.19 +10.2 +17.0 +14.8/B GrOppsI LG 52.18 +10.1 +17.0 +14.7/B GrOppsR4 b LG 52.68 +10.1 +16.8 +14.4/B GrOppsY LG 55.64 +10.2 +17.0 +14.8/B HCA m SH 36.11 +6.6 +7.7 +5.9/B HCC m SH 29.47 +6.5 +7.3 +5.1/B HCHLSIA SH 24.25 +6.6 +8.0 +6.3/B HCI SH 37.89 +6.6 +7.8 +6.2/B HCY SH 41.21 +6.6 +7.9 +6.3/B HYA m HY 7.28 +.4 -.3 +3.9/C HYHLSIA HY 8.18 +.6 -.2 +4.5/B HYHLSIB b HY 8.03 +.5 -.4 +4.2/B InPlusA m IP 10.41 +.1 -.8 +1.2/C InPlusC m IP 9.97 ... -1.1 +.5/E InPlusI IP 10.59 +.1 -.7 +1.5/C IntlGrA m FG 16.15 +2.4 +5.2 +7.8/B IntlOppsA m FB 17.13 +.9 +1.0 +6.0/B IntlOppsC m FB 14.93 +.9 +.7 +5.2/C IntlOppsHLSIA FB 17.66 +.9 +1.1 +6.6/A IntlOppsHLSIB b FB 17.86 +.9 +1.0 +6.3/A IntlOppsI FB 17.03 +.9 +1.1 +6.3/A IntlOppsR4 b FB 17.71 +.9 +1.0 +6.0/B IntlOppsR5 FB 17.88 +1.0 +1.1 +6.3/A IntlOppsY FB 17.98 +1.0 +1.1 +6.4/A IntlSmCoA m FR 17.07 +.4 +2.2 +8.2/E IntlSmCoY FR 17.39 +.4 +2.4 +8.7/D IntlValY FV 17.41 -2.2 -1.2 +8.6/A MidCpA m MG 33.23 +6.4 +10.7 +13.2/A MidCpC m MG 24.31 +6.3 +10.3 +12.4/B MidCpHLSIA MG 44.47 +6.4 +10.9 +13.6/A MidCpHLSIB b MG 43.40 +6.4 +10.8 +13.3/A MidCpI MG 34.17 +6.4 +10.8 +13.5/A MidCpR3 b MG 36.91 +6.3 +10.5 +12.8/B MidCpR4 b MG 38.28 +6.3 +10.7 +13.2/A MidCpR5 MG 39.29 +6.4 +10.8 +13.5/A MidCpValA m MB 16.03 +4.0 +2.0 +6.2/D MidCpValHLSIA MB 12.89 +4.0 +2.3 +6.7/D MidCpValHLSIB b MB 12.78 +4.0 +2.2 +6.4/D MidCpY MG 39.64 +6.4 +10.9 +13.6/A ModAllcA m MA 12.32 +1.9 +2.0 +4.9/E ModAllcC m MA 12.09 +1.9 +1.6 +4.1/E MuniOppsA m MI 8.49 +.3 ... +2.8/B MuniOppsC m MI 8.49 +.3 -.5 +2.0/D MuniOppsI MI 8.51 +.5 +.1 +3.1/A MuniRlRetA m MI 9.16 +.3 +.1 +2.6/B QualityValueA m LV 20.49 +2.4 +.5 +6.1/E SchrEMEqA m EM 16.72 +1.4 +.2 +9.5/A SchrEMEqI EM 16.70 +1.4 +.4 +9.7/A SchrInStkI FB 13.48 +1.6 +1.8 +6.6/A SchrUSSCOpI SG 28.73 +5.6 +5.5 +10.7/D SchrUSSMCOpI MB 15.04 +3.8 +1.6 +9.7/B ShrtDurA m CS 9.73 +.2 ... +1.5/B ShrtDurC m CS 9.72 ... -.4 +.7/D ShrtDurI CS 9.74 +.1 ... +1.7/A SmCoA m SG 24.49 +10.5 +16.1 +8.3/E SmCoHLSIA SG 23.88 +11.0 +16.9 +9.0/E SmCoHLSIB b SG 22.16 +10.9 +16.8 +8.7/E SmCpCorA m SB 14.92 +8.0 +8.9 +7.9/D SmCpGrA m SG 62.01 +7.7 +11.0 +11.0/C SmCpGrHLSIA SG 35.74 +7.8 +11.2 +11.6/C SmCpGrHLSIB b SG 34.77 +7.8 +11.2 +11.3/C SmCpGrI SG 64.12 +7.8 +11.2 +11.3/C SmCpGrY SG 67.52 +7.8 +11.3 +11.5/C SmMidCpEqHLSIA SB 9.35 +7.0 +6.1 +8.7/D StkHLSIA LB 82.46 +4.3 +3.6 +10.8/B StkHLSIB b LB 82.34 +4.3 +3.5 +10.6/C StratIncA m MU 8.57 -.3 -1.0 +4.3/A StratIncC m MU 8.61 -.3 -1.3 +3.5/B StratIncI MU 8.60 -.3 -.8 +4.6/A TtlRetBdA m CI 10.07 ... -2.0 +1.9/B TtlRetBdC m CI 10.13 ... -2.4 +1.2/D TtlRetBdHLSIA CI 11.11 ... -1.9 +2.4/A TtlRetBdHLSIB b CI 11.04 ... -1.9 +2.1/A TtlRetBdY CI 10.20 +.1 -1.8 +2.3/A USGovtSecHLSIA CI 10.11 ... -1.0 +.9/E USGovtSecHLSIB b CI 10.09 ... -1.1 +.7/E UltrShrtBdHLSIA UB 10.11 +.2 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.2 +.4 +.6/E ValHLSIA LV 16.14 +2.5 +.6 +7.5/D ValHLSIB b LV 16.10 +2.5 +.5 +7.3/D WldBdA m IB 10.56 +.3 +.9 +1.6/D WldBdC m IB 10.37 +.3 +.6 +.8/E WldBdI IB 10.63 +.4 +1.0 +1.8/D WldBdY IB 10.65 +.3 +.9 +1.9/DHeartlandSelValInv m MV 29.10 +3.3 +3.6 +8.8/B ValInv m SV 43.60 +4.2 +5.9 +6.0/E ValPlusInv m SV 36.45 +8.6 +9.6 +8.9/DHennessyCrnrstnGrInv b SB 24.98 +5.6 +3.4 +7.7/D CrnrstnLgGrInv b LV 12.45 +3.9 +1.5 +7.8/C CrnrstnMC30Ins MB 20.81 +4.9 +2.7 +6.4/D CrnrstnMC30Inv b MB 20.24 +5.0 +2.6 +6.0/D CrnrstnValInv b LV 19.90 +2.8 +1.1 +9.8/A EqandIncInstl MA 14.98 +1.5 -.5 +5.4 EqandIncInv b MA 15.87 +1.5 -.6 +4.9 FocInstl MG 93.02 +3.9 +2.6 +8.8/D FocInv b MG 90.49 +3.9 +2.4 +8.4/D GasUtilityInv b SU 27.51 -3.4 -5.9 +2.5/D JapanInstl JS 36.97 +1.2 +3.3 +15.4/A JapanInv b JS 35.92 +1.1 +3.1 +15.0/B SmCpFinclInv b SF 26.23 +6.3 +8.7 +14.9/B TtlRetInv b MA 13.35 +1.5 -.8 +7.8/AHighlandFIA m CI 12.71 +.5 -.3 +2.6 GlbAllcA m IH 8.48 +1.1 +2.4 -1.7 PremGrEqA m LG 28.44 +4.9 +4.6 +10.8HodgesRetail m MG 50.65 +4.5 +2.2 +11.7/B SmCpRetail m SB 21.26 +5.5 +9.7 +6.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.4 +1.3/B ShrtTrmGovtSec GS 5.12 +.1 -.1 +.4/B SmCoStk SB 44.00 +3.2 -.2 +6.6/E StkIdx LB 20.71 +3.4 +3.4 +11.2 Val LV 55.71 +3.3 +.8 +10.1/AHood RiverSmCpGrInstl d SG 42.43 +8.7 +12.4 +12.1/CHotchkis & WileyDiversValInstl LV 19.00 +2.3 +.8 +8.4/C HYA m HY 11.87 +.1 -.1 +4.4/B HYI d HY 11.94 +.1 -.1 +4.7/A LgCpValA m LV 33.80 +2.2 +1.1 +8.7/B LgCpValI LV 34.00 +2.2 +1.2 +9.0/B MidCpValA m MV 39.53 +3.0 +6.8 +5.8/D MidCpValI MV 40.18 +3.1 +6.9 +6.1/D SmCpValA m SV 64.42 +4.5 +7.2 +6.3/E SmCpValI SV 64.82 +4.5 +7.3 +6.6/E ValOppsA m XM 30.62 +2.0 +3.9 +8.0/C ValOppsIns XM 30.59 +2.0 +4.0 +8.3/CHussmanStratGr d NE 6.37 -1.2 +1.6 -9.4/E StratTtlRet d TV 11.87 -.1 -1.1 +2.0/EICMSmCo SB 36.18 +8.3 +9.4 +15.0/AICONEmMktsS EM 17.24 +1.9 +5.4 +7.0/C EngyS EE 12.47 -1.3 -2.7 -3.3/C HCS SH 17.35 +4.3 +6.2 +3.5/C InfrmatnTechS ST 17.46 +7.6 +10.4 +18.2/D NatrlResS SN 16.84 +3.7 +5.3 +6.4/BINVESCOAmericanValA m MV 39.75 +3.3 +7.2 +5.6/D AmericanValC m MV 32.69 +3.3 +6.8 +4.9/E AsiaPacGrA m PJ 35.35 +3.8 -.1 +6.7/E AsiaPacGrC m PJ 32.49 +3.7 -.5 +5.9/E BalRkAllcA m IH 10.96 +1.4 +1.1 +5.4/B BalRkAllcC m IH 10.45 +1.4 +.9 +4.6/C BalRkAllcR5 IH 11.14 +1.5 +1.3 +5.7/A BalRkAllcY IH 11.13 +1.5 +1.3 +5.7/A ChtrA m LB 18.42 +2.6 +2.0 +5.4/E ChtrC m LB 17.29 +2.5 +1.7 +4.6/E ComStkA m LV 27.40 +3.0 +2.3 +9.2/B ComStkC m LV 27.37 +2.9 +2.0 +8.4/C CorpBdA m TW 7.04 -.3 -3.3 +3.3/B CorpBdC m TW 7.09 -.3 -3.7 +2.5/C DivIncA m LV 22.96 +.7 -5.4 +7.2/D DivIncInv b LV 23.17 +.7 -5.4 +7.2/D DiversDivA m LV 19.69 +.2 -2.9 +6.1/E DiversDivC m LV 19.42 +.1 -3.2 +5.3/E DiversDivInv b LV 19.67 +.2 -2.9 +6.1/E DvlpngMktsA m EM 34.38 -2.2 -8.6 +5.4/D DvlpngMktsC m EM 33.47 -2.3 -8.9 +4.6/E EndeavorA m MB 19.97 +2.4 -.6 +7.2/C EngyA m EE 26.54 +2.4 +5.5 -5.3/D EngyC m EE 22.69 +2.3 +5.1 -6.0/D EngyInv b EE 26.43 +2.4 +5.5 -5.3/D EqWtSP500A m LB 61.63 +3.6 +2.8 +9.7/C EqWtSP500C m LB 58.99 +3.5 +2.5 +8.9/D EqWtSP500Y LB 62.24 +3.6 +2.9 +10.0/C EqandIncA m MA 10.97 +1.9 +.5 +6.9/B EqandIncC m MA 10.76 +1.8 +.2 +6.1/C EuropeanGrA m ES 39.75 -.3 -3.7 +4.6/C EuropeanGrC m ES 36.94 -.4 -3.9 +3.8/D EuropeanGrInv b ES 39.65 -.3 -3.6 +4.6/C EuropeanSmCoA m ES 16.49 +.2 -.5 +11.5/A Exch LV 588.60 +1.8 +3.2 +7.8/C FltngRtA m BL 7.59 +.3 +2.1 +3.7/B FltngRtC m BL 7.55 +.3 +1.8 +3.2/D GlbCorEqA m WS 16.30 +.8 +.6 +7.0/D GlbCorEqC m WS 15.48 +.7 +.3 +6.1/D GlbGrA m WS 31.81 +1.2 -.5 +4.2/E GlbLwVlEqYldA m WS 14.47 +3.7 +4.7 +5.6/E GlbRlEsttA m GR 13.60 +2.3 +1.0 +4.6/D GlbSmMidCpGrA m SW 19.82 +1.8 +.1 +5.0/E GldPrcMtlsA m SP 3.78 -1.8 -9.1 +2.6/E GldPrcMtlsInv b SP 3.80 -1.8 -9.1 +2.6/E GrAllcA m AL 16.27 +1.8 +1.4 +6.3/D GrAllcC m AL 16.08 +1.8 +1.1 +5.5/E GrandIncA m LV 27.14 +2.4 +1.0 +9.0/B GrandIncC m LV 26.79 +2.3 +.7 +8.2/C HCA m SH 36.84 +5.0 +3.6 -.8/E HCInv b SH 36.85 +5.0 +3.6 -.8/E HYA m HY 4.08 +.1 -.5 +3.2/D HYC m HY 4.07 +.1 -.8 +2.4/E HYInv b HY 4.08 +.1 -.5 +3.2/D HYMuniA m HM 10.00 +.7 +.6 +5.4/A HYMuniC m HM 9.97 +.6 +.3 +4.6/C HYR5 HY 4.07 +.2 -.4 +3.5/D IntermTrmMnIncA m MI 11.00 +.4 -.2 +2.6/B IntlAllcA m FB 12.02 -.7 -1.6 +4.4/D IntlGrA m FG 35.13 -.9 -3.2 +2.8/E IntlGrC m FG 32.24 -1.0 -3.4 +2.1/E IntlGrR5 FG 35.70 -.9 -3.0 +3.1/E IntlSmCoA m FQ 18.93 -.7 -2.1 +8.0/E LtdTrmMnIncA m MS 11.20 +.4 -.1 +1.1/B LtdTrmMnIncA2 f MS 11.21 +.4 ... +1.3/B MidCpCorEqA m MB 21.45 +2.4 -.4 +5.3/E MidCpCorEqC m MB 12.67 +2.3 -.8 +4.5/E MidCpCorEqR b MB 20.53 +2.4 -.5 +5.1/E MidCpGrA m MG 41.66 +5.0 +10.3 +7.9/E MidCpGrC m MG 31.11 +4.9 +10.0 +7.1/E ModAllcA m MA 13.66 +1.4 +.7 +5.1/D ModAllcC m MA 13.53 +1.3 +.3 +4.3/E MuniIncA m ML 13.19 +.4 -.3 +3.3/B NYTxFrIncA m MY 15.32 +.5 -.4 +2.6/C PETxFrIncA m MP 16.11 +.4 -.2 +3.0/B QualIncA m CI 11.53 -.1 -2.0 +1.2/D RlEsttA m SR 20.81 +2.7 -1.9 +6.2/B RlEsttC m SR 20.67 +2.6 -2.3 +5.4/C SP500IdxA m LB 30.13 +4.3 +4.3 +11.5/B SP500IdxC m LB 29.04 +4.2 +4.0 +10.7/C SP500IdxY LB 30.50 +4.3 +4.4 +11.8/A SelCoA m SB 18.89 +2.3 +.5 +8.3/D SelCoC m SB 15.87 +2.2 +.2 +7.5/E ShTBdA m CS 8.48 +.2 -.2 +1.3/B ShTBdC b CS 8.48 +.1 -.3 +1.0/C SmCpDiscvA m SG 10.96 +6.6 +13.5 +9.0/E SmCpEqA m SB 16.38 +6.3 +6.7 +6.2/E SmCpEqC m SB 13.14 +6.3 +6.4 +5.5/E SmCpGrA m SG 41.92 +6.3 +12.4 +12.1/C SmCpGrInv b SG 44.06 +6.3 +12.3 +12.1/C SmCpGrR b SG 38.81 +6.3 +12.2 +11.8/C SmCpGrR5 SG 47.29 +6.4 +12.5 +12.5/B SmCpValA m SV 19.50 +4.5 +2.8 +7.3/D SmCpValC m SV 13.97 +4.4 +2.4 +6.6/E SummitP b LG 22.23 +5.4 +11.7 +14.0/B TechA m ST 51.35 +6.6 +16.1 +15.9/E TechInv b ST 51.06 +6.6 +16.1 +16.0/E TechSectA m ST 25.68 +6.6 +16.3 +15.8/E USGovtA m GI 8.61 -.1 -1.5 +.7/CIVAIntlA m FQ 17.73 -.1 -.6 +4.2/E IntlI d FQ 17.76 -.1 -.4 +4.4/E WldwideA m IH 18.87 +.4 ... +4.8/C WldwideC m IH 18.43 +.3 -.3 +4.0/C WldwideI d IH 18.94 +.4 +.1 +5.0/BIntrepidCptlInv m MA 11.79 +.7 -1.6 +3.6/E EnduranceInv m SV 13.95 +.4 -1.4 +1.0/E361MgdFutsStratI FF 11.56 +.5 -1.3 -1.4/B MgdFutsStratInv b FF 11.38 +.5 -1.4 -1.6/BInvestEdBal m MA 11.89 +2.2 +2.1 +5.9/C Cnsrv m CA 10.79 +1.6 +1.0 +3.4/D Gr m AL 12.97 +2.6 +2.9 +7.3/CIronBridgeSMIDCp MG 12.60 +5.4 +10.9 +10.4/C SmCp SG 19.08 +6.7 +11.4 +9.7/DIronclad FundsMgdRk d XR 10.84 +.7 +6.4 +3.2/CIvyAsstStratA m IH 24.86 +2.4 +4.2 +1.4/E AsstStratB m IH 23.30 +2.4 +3.9 +.6/E AsstStratC m IH 23.47 +2.4 +3.8 +.6/E AsstStratI IH 25.19 +2.5 +4.3 +1.6/E AsstStratR b IH 24.55 +2.4 +4.1 +1.0/E AsstStratY b IH 24.93 +2.5 +4.2 +1.4/E BalA m MA 25.64 +3.4 +3.1 +4.2/E BalB m MA 25.32 +3.3 +2.8 +3.5/E BalC m MA 25.41 +3.3 +2.8 +3.5/E CorEqA m LG 15.81 +5.7 +8.1 +9.3/E CorEqC m LG 13.56 +5.6 +7.8 +8.4/E CundillGlbValA m WS 18.47 -.3 -2.3 +3.6/E EmMktsEqA m EM 20.53 +.6 -2.6 +7.0/C EmMktsEqC m EM 17.61 +.6 -2.8 +6.2/D EmMktsEqI EM 21.22 +.7 -2.3 +7.4/C EmMktsEqY b EM 20.94 +.7 -2.5 +7.1/C EngyA m EE 12.79 -1.6 +3.3 -3.8/C EngyC m EE 11.85 -1.7 +3.0 -4.5/D EuropeanOppsA m ES 33.77 +.6 +3.4 +4.9/C EuropeanOppsI ES 34.10 +.6 +3.6 +5.4/B GlbBdA m MU 9.59 -.2 -1.1 +2.1/D GlbBdI MU 9.58 -.1 -1.1 +2.3/D GlbGrA m WS 49.85 +3.9 +9.5 +8.4/B GlbGrI WS 50.88 +3.9 +9.6 +8.8/B GlbIncAllcA m IH 15.52 +.8 -.3 +3.8/D GlbIncAllcI IH 15.67 +1.0 -.2 +4.2/C HiIncA m HY 7.51 +1.1 +2.1 +4.9/A HiIncB m HY 7.51 +1.0 +1.7 +4.1/B HiIncC m HY 7.51 +1.0 +1.8 +4.2/B HiIncI HY 7.51 +1.1 +2.2 +5.2/A HiIncY b HY 7.51 +1.1 +2.1 +4.9/A IntlCorEqA m FB 20.43 -.2 +1.0 +4.5/D IntlCorEqC m FB 18.15 -.3 +.7 +3.8/D IntlCorEqI FB 20.57 -.1 +1.2 +4.8/C IntlCorEqY b FB 20.58 -.1 +1.1 +4.5/D LgCpGrA m LG 24.72 +6.6 +13.6 +14.5/B LgCpGrC m LG 20.56 +6.4 +13.2 +13.6/C LgCpGrI LG 25.98 +6.6 +13.7 +14.8/B LtdTrmBdA m CS 10.61 +.1 -.8 +.9/C LtdTrmBdC m CS 10.61 ... -1.1 +.2/E LtdTrmBdI CS 10.61 +.1 -.7 +1.2/B MgdIntlOppsA m FB 12.06 +.7 +1.4 +4.9/C MicroCpGrA m SG 30.91 +11.6 +22.3 +8.6/E MidCpGrA m MG 26.25 +7.7 +14.5 +11.5/B MidCpGrC m MG 22.33 +7.6 +14.2 +10.6/C MidCpGrI MG 28.28 +7.7 +14.7 +11.8/B MidCpGrR b MG 25.58 +7.6 +14.3 +11.1/B MidCpGrY b MG 27.42 +7.7 +14.5 +11.5/B MuniBdA m MI 11.69 +.3 -.1 +2.2/C MuniHiIncA m HM 5.05 +.4 +1.0 +3.0/E MuniHiIncC m HM 5.05 +.3 +.6 +2.2/E MuniHiIncI HM 5.05 +.4 +1.1 +3.2/E NaturalResA m SN 15.36 -1.2 -2.0 -2.5/E NaturalResI SN 16.08 -1.2 -1.8 -2.0/E SciAndTechA m ST 72.00 +9.1 +13.3 +11.2/E SciAndTechC m ST 61.85 +9.1 +12.9 +10.4/E SciAndTechY b ST 75.94 +9.2 +13.3 +11.2/E SciandTechI ST 79.22 +9.2 +13.4 +11.5/E SciandTechR b ST 70.14 +9.1 +13.1 +10.8/E SecCrBdA m CI 10.45 +.2 -1.8 +2.2/A SecReEsSecsA m SR 23.58 +2.9 -2.4 +5.1/C SecReEsSecsY b SR 23.62 +3.0 -2.4 +5.3/C SmCpGrA m SG 20.39 +7.7 +14.4 +14.0/A SmCpGrC m SG 16.36 +7.6 +14.1 +13.2/B SmCpGrInstl SG 26.67 +7.7 +14.6 +14.3/A SmCpGrY b SG 25.17 +7.7 +14.4 +14.1/A SmCpValA m SB 20.72 +8.2 +9.1 +14.1/A TxMgdEqA m LG 27.82 +6.1 +12.7 +12.9/C ValA m LV 24.44 +4.9 +2.8 +6.3/EJPMorganCATaxFrBdA m MF 10.67 +.6 -.2 +1.8/D CATaxFrBdC m MF 10.58 +.6 -.4 +1.3/E CATaxFrBdI MF 10.44 +.6 -.2 +1.9/D CPBondA m CI 8.02 ... -2.1 +1.8/B CPBondC m CI 8.07 ... -2.4 +1.2/D CPBondI CI 8.02 +.1 -1.9 +2.1/B CPBondR6 CI 8.03 +.1 -1.8 +2.2/A CoreBondA m CI 11.23 ... -2.1 +1.4/C CoreBondC m CI 11.30 -.1 -2.3 +.7/E CoreBondI CI 11.22 ... -2.0 +1.6/C CoreBondR5 CI 11.21 +.1 -1.9 +1.7/B CoreBondR6 CI 11.24 +.1 -1.9 +1.8/B DiversiedA m MA 17.71 +1.7 +.4 +6.1/C DiversiedI MA 17.82 +1.8 +.6 +6.4/C DiversiedL MA 17.79 +1.7 +.6 +6.6/B EmMktsEqA m EM 28.45 +1.1 -2.3 +10.4/A EmMktsEqC m EM 27.59 +1.0 -2.5 +9.8/A EmMktsEqI EM 29.14 +1.1 -2.2 +10.7/A EmMktsEqL EM 29.35 +1.1 -2.1 +10.8/A EqIncA m LV 17.19 +3.6 +1.0 +9.9/A EqIncI LV 17.48 +3.6 +1.1 +10.2/A EquityIndexA m LB 42.59 +4.3 +4.4 +11.6/B EquityIndexC m LB 42.16 +4.2 +4.1 +10.9/B EquityIndexI LB 42.65 +4.3 +4.5 +11.9/A GovernmentBondI GI 10.20 ... -1.7 +1.0/A GrowthAdvtgA m LG 22.41 +7.1 +13.9 +15.4/A GrowthAdvtgI LG 23.05 +7.1 +14.0 +15.6/A GrowthAndIncA m LV 51.09 +3.7 +1.9 +9.8/A HighYieldA m HY 7.20 +.5 -.1 +3.7/C HighYieldC m HY 7.21 +.4 -.5 +3.2/D HighYieldI HY 7.24 +.5 ... +4.0/C HighYieldR5 HY 7.25 +.5 ... +4.0/C HighYieldR6 HY 7.24 +.5 ... +4.1/B IntermTxFrBdA m MI 10.81 +.4 -.5 +1.6/E IntermTxFrBdI MI 10.62 +.4 -.5 +1.9/D IntlEqA m FB 17.91 -.2 -.7 +5.0/C IntlEqI FB 18.19 -.2 -.7 +5.3/C IntlRsrchEnhEqA m FB 18.74 -.8 -.1 +5.0/C IntlRsrchEnhEqI FB 18.96 -.9 ... +5.3/B IntlValueA m FV 14.05 -2.2 -1.8 +3.1/D IntlValueI FV 14.39 -2.2 -1.7 +3.4/D IntlValueL FV 14.32 -2.1 -1.7 +3.5/D IntrepidAmrA m LB 42.46 +5.0 +6.4 +11.0/B IntrepidAmrI LB 43.68 +5.0 +6.5 +11.3/B IntrepidErpnA m ES 26.77 +1.2 +.7 +3.9/D IntrepidErpnI ES 27.30 +1.3 +.8 +4.2/D IntrepidErpnL ES 27.54 +1.3 +.8 +4.4/C IntrepidGrR5 LG 61.32 +6.2 +9.6 +14.8/B IntrepidGrowthA m LG 61.11 +6.2 +9.4 +14.3/B IntrepidGrowthI LG 62.07 +6.2 +9.5 +14.5/B IntrepidIntlA m FB 22.14 -.5 +.4 +4.8/C IntrepidIntlI FB 23.03 -.5 +.5 +5.2/C IntrepidMidCapA m MB 23.29 +3.8 +3.3 +7.5/C IntrepidMidCapC m MB 19.68 +3.8 +3.1 +6.9/D IntrepidMidCapI MB 24.57 +3.8 +3.4 +7.8/C IntrepidValueA m LV 35.61 +3.7 +3.8 +7.8/C IntrepidValueI LV 35.81 +3.7 +3.9 +8.0/C IntrepidValueR5 LV 35.91 +3.7 +4.0 +8.2/C InvCnsrvGrA m CA 12.72 +1.1 +.2 +4.0/D InvCnsrvGrC m CA 12.66 +1.0 ... +3.4/D InvCnsrvGrI CA 12.80 +1.1 +.3 +4.3/C InvGrIncA m AL 17.79 +2.5 +2.4 +7.3/C InvGrIncC m AL 17.27 +2.5 +2.2 +6.7/D InvGrIncI AL 17.51 +2.5 +2.5 +7.5/B InvestorBalA m MA 15.56 +1.9 +1.3 +5.8/C InvestorBalC m MA 15.30 +1.8 +1.1 +5.2/D InvestorBalI MA 15.59 +1.9 +1.5 +6.1/C InvestorGrowthA m XM 21.37 +3.1 +3.3 +9.0/B InvestorGrowthC m XM 19.97 +3.2 +3.1 +8.4/C InvestorGrowthI XM 21.83 +3.2 +3.4 +9.3/A LCapGrA m LG 43.59 +7.2 +15.9 +15.9/A LCapGrI LG 44.01 +7.2 +16.0 +16.1/A LargeCapValueA m LV 15.57 +3.0 -1.1 +10.6/A LargeCapValueI LV 15.31 +3.0 -1.1 +10.8/A LtdDurBdA m CS 9.97 +.2 +.3 +1.0/C LtdDurBdI CS 9.97 +.2 +.4 +1.2/B LtdDurBdR6 CS 9.98 +.1 +.4 +1.4/B MCapValA m MB 39.47 +2.8 +.2 +6.9/D MCapValC m MB 37.91 +2.7 -.1 +6.3/D MCapValI MB 39.93 +2.8 +.3 +7.2/C MCapValL MB 40.43 +2.8 +.4 +7.4/C MidCapEquityI MG 53.42 +4.4 +5.1 +8.7/D MidCapGrowthA m MG 31.98 +5.8 +9.8 +9.6/C MidCapGrowthC m MG 25.28 +5.7 +9.5 +9.0/D MidCapGrowthI MG 36.75 +5.8 +9.9 +9.9/C MktExpnEnhIdxA m SB 12.04 +6.2 +6.3 +11.3/B MktExpnEnhIdxI SB 12.21 +6.3 +6.5 +11.6/B MortgBackedScA m CI 11.18 +.1 -1.0 +1.6/C MortgBackedScI CI 10.90 +.1 -.9 +1.8/B MortgBackedScR6 CI 10.89 +.1 -.9 +2.0/B MunicipalIncA m MI 9.51 +.5 -.8 +1.9/D MunicipalIncI MI 9.44 +.4 -.7 +2.2/C NYTxFrBdA m MN 6.69 +.4 -.6 +1.5/D NYTxFrBdC m MN 6.68 +.3 -.9 +.8/E NYTxFrBdI MN 6.72 +.4 -.5 +1.7/D RealtyIncomeL SR 12.96 +2.7 -2.1 +4.5/D RsrchMktNetrlL NE 15.16 +.3 +.3 +.5/D ScapEqA m SB 53.00 +5.1 +6.8 +11.8/A ScapEqC m SB 39.56 +5.0 +6.5 +11.3/B ScapEqI SB 61.16 +5.1 +6.9 +12.2/A ScapEqR5 SB 61.33 +5.1 +7.0 +12.4/A ShDurBdA m CS 10.66 +.2 -.3 +.3/E ShDurBdI CS 10.67 +.1 -.3 +.5/D ShDurBdR6 CS 10.67 +.2 -.2 +.8/D SmCpBldA m SG 27.15 +8.7 +17.3 +17.1/A SmCpBldI SG 31.09 +8.7 +17.5 +17.4/A SmallCapCoreR5 SB 59.31 +7.8 +11.3 +11.7/A SmallCapGrowthA m SG 18.90 +8.9 +17.5 +17.1/A SmallCapGrowthI SG 20.84 +8.9 +17.7 +17.4/A SmallCapGrowthL SG 21.46 +9.0 +17.8 +17.6/A SmallCapValueA m SV 31.19 +7.1 +7.9 +9.5/C SmallCapValueI SV 33.08 +7.2 +8.1 +9.8/C SmallCapValueR5 SV 33.10 +7.1 +8.1 +9.9/C SmallCapValueR6 SV 33.15 +7.2 +8.2 +10.1/B SmtRetr2020A m TE 19.70 +1.4 +.2 +5.2/C SmtRetr2020I TE 19.77 +1.4 +.2 +5.3/C SmtRetr2020R5 TE 19.80 +1.4 +.3 +5.4/C SmtRetr2030A m TH 21.53 +1.9 +1.0 +6.6/C SmtRetr2030I TH 21.59 +1.9 +1.1 +6.8/C SmtRetr2030R5 TH 21.65 +2.0 +1.1 +6.9/C SmtRetr2040A m TJ 22.83 +2.5 +1.5 +7.6/C SmtRetr2040I TJ 22.91 +2.5 +1.6 +7.7/C SmtRetr2040R5 TJ 22.97 +2.5 +1.7 +7.9/C SmtRetrIncI RI 18.52 +1.1 -.1 +4.3/A SmtRetrIncR5 RI 18.55 +1.1 -.1 +4.4/A TaxAwareEqI LG 35.08 +5.4 +5.0 +11.6/D TaxAwrRlRetI MS 9.41 +.4 +.5 +2.2/A TaxFreeBondA m ML 11.82 +.5 -.7 +2.7/D TaxFreeBondI ML 11.77 +.5 -.6 +2.9/C USEquityA m LB 16.83 +4.4 +3.7 +10.4/C USEquityC m LB 16.32 +4.3 +3.5 +9.9/C USEquityI LB 16.87 +4.4 +3.8 +10.6/C USEquityL LB 16.90 +4.4 +3.9 +10.8/B USEquityR5 LB 16.91 +4.4 +4.0 +10.8/B USLCpCrPlsA m LB 30.92 +5.2 +4.5 +9.9/C USLCpCrPlsC m LB 29.44 +5.1 +4.2 +9.4/D USLCpCrPlsI LB 31.33 +5.2 +4.6 +10.2/C USLCpCrPlsR5 LB 31.47 +5.2 +4.6 +10.4/C USRsrchEnhEqI LB 29.17 +4.3 +3.3 +9.0/D USRsrchEnhEqL LB 29.12 +4.3 +3.3 +9.1/D USRsrchEnhEqR6 LB 29.14 +4.3 +3.3 +9.2/D USSmallCompI SB 20.25 +6.9 +8.3 +9.3/C USSmallCompL SB 20.24 +6.9 +8.4 +9.5/C ValueAdvtgA m LV 35.71 +3.1 -.4 +7.3/D ValueAdvtgC m LV 35.54 +3.0 -.6 +6.8/D ValueAdvtgI LV 35.93 +3.1 -.2 +7.6/D ValueAdvtgL LV 35.95 +3.1 -.2 +7.9/CJames AdvantageBalGldRnR b CA 23.76 +2.0 -1.1 +1.9/EJanus HendersonBalancedC m MA 33.99 +3.8 +4.5 +7.7/A BalancedS b MA 34.30 +3.8 +4.7 +8.3/A BalancedT MA 34.37 +3.9 +4.9 +8.6/A ContrarianT MB 21.16 +7.8 +12.0 +4.9/E EnterpriseS b MG 127.10 +6.6 +10.9 +14.2/A EnterpriseT MG 129.91 +6.6 +11.0 +14.4/A EuropeanFocusA m ES 32.84 -2.7 -5.3 -2.3 EuropeanFocusC m ES 30.77 -2.8 -5.6 -3.1 FlexibleBondT CI 10.00 -.1 -2.2 +1.1/D FortyA m LG 35.70 +6.1 +13.1 +14.8/B FortyS b LG 34.37 +6.0 +13.0 +14.7/B GlobalEqIncA m FV 7.59 -2.4 -3.6 +4.6/B GlobalEqIncC m FV 7.53 -2.5 -3.9 +3.8/C GlobalLifeSciT SH 59.27 +4.2 +8.5 +2.2 GlobalResearchS b WS 84.39 +3.7 +5.6 +7.3/C GlobalResearchT WS 83.21 +3.7 +5.7 +7.6/C GlobalSelectT WS 17.53 +2.6 +4.0 +7.6/C GlobalTechT ST 36.01 +7.5 +17.4 +23.7/A GrowthAndIncT LB 57.19 +5.6 +4.3 +13.4/A High-YieldT HY 8.23 +.4 -.4 +4.2/B MidCapValueS b MV 17.10 +2.6 +.3 +8.9/B MidCapValueT MV 16.98 +2.7 +.4 +9.2/B OverseasS b FB 33.71 +.8 +3.2 +1.6/E OverseasT FB 33.74 +.8 +3.4 +1.8/E ResearchT LG 50.41 +5.9 +8.6 +11.2/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.07 +4.8 +1.9 +11.0/B SmallCapValueT SV 23.36 +4.8 +1.8 +10.8/B VITBalInstl MA 35.49 +3.8 +4.8 +8.7/A VITEntrprsInstl MG 78.81 +6.9 +11.5 +15.4/A VITFlexBdInstl CI 11.44 +.1 -2.1 +1.2/D VITFortyInstl LG 45.29 +6.1 +13.9 +15.5/A VITGlRsrchInstl WS 54.14 +3.7 +5.7 +7.7/C VITOvrsInstl FB 33.13 +.9 +3.6 +2.1/E VITRsrchInstl LG 39.68 +5.9 +8.7 +11.0/D VentureT SG 86.44 +7.9 +13.1 +11.7/CJensenQualGrI LG 49.37 +4.8 +6.1 +13.9/B QualGrJ b LG 49.35 +4.8 +6.0 +13.6/CJohn HancockAbsRetCcyI CR 8.93 -2.1 -6.9 +2.3/C AbsRetCcyR6 CR 9.02 -2.1 -6.8 +2.4/B BalA m MA 20.56 +2.5 +.9 +6.2/C BalC m MA 20.51 +2.4 +.5 +5.4/D BalI MA 20.55 +2.5 +1.0 +6.5/B BdA m CI 15.33 ... -2.2 +2.0/B BdC m CI 15.33 -.1 -2.5 +1.3/D BdI CI 15.33 ... -2.1 +2.3/A BdR6 CI 15.36 ... -2.1 +2.5/A CATxFrIncA m MC 10.69 +.5 -.7 +3.2/C ClassicValA m LV 33.92 +1.8 +.5 +9.4/B ClassicValI LV 34.00 +1.9 +.6 +9.7/A CorBd1 b CI 12.59 ... -2.4 +1.2/D CptlAprc1 b LG 18.35 +6.9 +14.8 +16.5/A CptlAprcNAV LG 18.40 +7.0 +14.9 +16.6/A DiscpValA m LV 22.62 +2.4 +.4 +8.1/C DiscpValC m LV 21.27 +2.3 +.1 +7.3/D DiscpValI LV 21.95 +2.4 +.5 +8.4/C DiscpValMCA m MB 22.83 +2.8 +1.7 +9.2/B DiscpValMCC m MB 22.87 +2.7 +1.4 +8.4/C DiscpValMCI MB 23.72 +2.8 +1.8 +9.5/B DiscpValMCR2 b MB 23.62 +2.7 +1.6 +9.0/B DiscpValMCR6 MB 23.72 +2.8 +1.8 +9.6/B DiscpValR4 b LV 21.95 +2.4 +.5 +8.3/C DiscpValR5 LV 21.99 +2.4 +.5 +8.5/C DiscpValR6 LV 21.99 +2.4 +.5 +8.5/C EmMktsA m EM 11.93 -.3 -1.4 +6.9/C EmMktsI EM 11.91 -.3 -1.3 +7.2/C EmMktsNAV EM 11.92 -.3 -1.2 +7.4/C EqInc1 b LV 20.46 +2.5 +.5 +8.9/B FdmtlLgCpCorA m LB 50.02 +3.6 +2.5 +10.8/B FdmtlLgCpCorC m LB 44.53 +3.6 +2.1 +9.9/C FdmtlLgCpCorI LB 52.25 +3.7 +2.6 +11.1/B FinclIndsA m SF 20.68 +2.9 +3.6 +9.6/C FltngRtIncA m BL 8.45 +.2 +1.6 +2.6/E FltngRtIncC m BL 8.49 +.1 +1.3 +1.9/E FltngRtIncI BL 8.45 +.2 +1.7 +2.9/D GlbAbsRetStrA m AM 10.09 -1.3 -3.6 -1.5 GlbAbsRetStrC m AM 9.93 -1.4 -4.0 -2.1 GlbAbsRetStrI AM 10.18 -1.3 -3.5 -1.1 GlbAbsRetStrR6 AM 10.20 -1.2 -3.4 -1.0 GlbBd1 b IB 12.74 -.5 -.7 +4.1/A GlbholderYldA m WS 11.22 -.4 -4.1 +4.4/E GlbholderYldC m WS 11.22 -.4 -4.4 +3.7/E GlbholderYldI WS 11.26 -.4 -4.0 +4.7/E GovtIncA m GI 9.02 ... -2.1 +.3/D HY1 b HY 8.13 +.5 +.3 +3.9/C HYA m HY 3.42 +.5 -.3 +4.3/B HYC m HY 3.42 +.4 -.3 +3.5/D HYI HY 3.42 +.5 +.1 +4.7/A HYMuniBdA m HM 7.91 +.3 +.1 +3.8/D IncA m MU 6.25 -.7 -1.8 +1.7/E IncC m MU 6.25 -.7 -2.1 +1.0/E IncI MU 6.24 -.6 -1.7 +2.0/D IntlGrA m FG 29.64 +3.6 +7.2 +10.5/A IntlGrI FG 29.73 +3.7 +7.4 +10.9/A IntlSmCp1 b FA 23.18 -.5 +2.3 +6.4 IntlVal1 b FV 17.19 +.8 ... +4.2/C IntlValNAV FV 17.15 +.8 +.1 +4.3/C InvmGradeBdA m CI 10.11 ... -2.1 +1.5/C MidCpStk1 b MG 24.84 +9.3 +16.2 +12.1/B MlMg2010Lftm1 b TA 9.17 +.9 ... +4.8/B MlMg2015Lftm1 b TD 9.66 +1.0 +.4 +5.3/B MlMg2015LftmA m TD 9.66 +1.0 +.3 +4.9/C MlMg2020Lftm1 b TE 10.56 +1.4 +1.1 +6.1/A MlMg2020LftmA m TE 10.57 +1.4 +1.0 +5.7/B MlMg2025Lftm1 b TG 11.33 +1.8 +1.8 +6.9/A MlMg2025LftmA m TG 11.37 +1.8 +1.6 +6.5/B MlMg2030Lftm1 b TH 11.75 +2.2 +2.4 +7.7/A MlMg2030LftmA m TH 11.78 +2.2 +2.3 +7.3/B MlMg2035Lftm1 b TI 12.37 +2.6 +3.0 +8.3/B MlMg2035LftmA m TI 12.29 +2.5 +2.8 +7.9/C MlMg2040Lftm1 b TJ 12.54 +2.8 +3.4 +8.9/A MlMg2040LftmA m TJ 12.47 +2.7 +3.1 +8.5/B MlMg2045Lftm1 b TK 12.39 +2.8 +3.5 +9.0/B MlMg2045LftmA m TK 12.31 +2.8 +3.3 +8.5/C MlMg2050Lftm1 b TN 13.22 +2.8 +3.4 +8.9/B MltIdx2020Prs1 b TE 11.54 +.6 -1.0 +3.0/E MltIdx2025Prs1 b TG 13.00 +1.2 +.1 +4.7/E MltIdx2030Prs1 b TH 14.08 +1.7 +1.1 +6.3/D MltIdx2035Prs1 b TI 14.75 +2.2 +1.9 +7.4/C MltIdx2040Prs1 b TJ 15.15 +2.4 +2.3 +8.0/C MltIdx2045Prs1 b TK 15.33 +2.5 +2.5 +8.3/C MltIdx2050Prs1 b TN 13.64 +2.6 +2.6 +8.4/C MltIdxIncPrs1 b RI 10.98 +.5 -.7 +2.1/E MltMgLsAgr1 b XM 17.12 +3.1 +4.1 +8.9/B MltMgLsAgrA m XM 17.18 +3.1 +4.0 +8.5/B MltMgLsAgrC m XM 17.17 +3.1 +3.6 +7.7/D MltMgLsBl1 m MA 15.49 +1.7 +1.5 +5.8/C MltMgLsBl5 MA 15.41 +1.8 +1.6 +6.2/C MltMgLsBlA b MA 15.40 +1.8 +1.6 +6.2/C MltMgLsBlC m MA 15.47 +1.6 +1.1 +5.0/D MltMgLsBlR6 MA 15.41 +1.8 +1.6 +6.2/C MltMgLsCns1 b XY 12.84 +.2 -1.1 +3.1/C MltMgLsCnsA m XY 12.86 +.2 -1.2 +2.8/D MltMgLsCnsC m XY 12.85 +.2 -1.5 +2.1/E MltmgLsMd1 b CA 13.75 +1.0 ... +4.6/C MltmgLsMd5 CA 13.74 +1.0 +.1 +4.7/B MltmgLsMdA m CA 13.79 +1.0 ... +4.3/C MltmgLsMdC m CA 13.77 +.8 -.4 +3.5/D MltmgrLsGr1 b AL 16.54 +2.5 +2.9 +7.5/B MltmgrLsGr5 AL 16.52 +2.5 +2.9 +7.6/B MltmgrLsGrA m AL 16.59 +2.4 +2.7 +7.1/C MltmgrLsGrC m AL 16.56 +2.3 +2.3 +6.4/D NatrlRes1 b SN 13.33 +1.4 +4.4 +1.5/C NewOpps1 b SB 31.18 +7.3 +8.6 +10.2/C RegionalBankA m SF 30.25 +5.2 +9.6 +19.6/A RegionalBankC m SF 28.70 +5.1 +9.3 +18.7/A RlEsttSec1 b SR 12.33 +2.9 -.5 +7.0/A RlRetBd1 b IP 11.08 ... -1.2 +1.5/B SmCoVal1 b SB 29.80 +4.8 +4.7 +13.0/A StratIncOppsA m MU 10.50 -.7 -1.9 +2.3/D StratIncOppsC m MU 10.50 -.7 -2.2 +1.6/E StratIncOppsI MU 10.50 -.6 -1.8 +2.6/C TtlRetNAV CI 13.21 +.2 -2.1 +1.8/B TxFrBdA m ML 9.62 +.4 -.6 +2.6/D USGlbLdrsGrA m LG 49.37 +4.9 +8.7 +12.3/C USGlbLdrsGrC m LG 41.81 +4.9 +8.3 +11.5/D USGlbLdrsGrI LG 52.94 +5.0 +8.8 +12.6/C USGrA m LG 11.58 +6.3 +14.2 +14.8/B USHYBd1 b HY 11.17 +.4 ... +4.6/B sBlueChipGr1 b LG 41.78 +6.1 +15.4 +17.9/AKLAllcInstl IH 15.09 +.9 -.6 +5.9/AKeeleySmCpDivValI SV 19.80 +5.5 +6.7 +11.1/A SmCpValA m SB 33.60 +5.8 +6.3 +5.0/E SmCpValI SB 34.08 +5.8 +6.5 +5.3/EKellnerSmMidCpValI SB 15.16 +4.2 +5.0 +9.0/DKempnerMlCpDepValIns LV 11.00 +3.8 +5.2 +7.1/DKineticsInternetNoLoad d LG 47.25 -1.8 -9.4 +10.0/E ParadigmInstl d MG 55.19 +3.3 +13.5 +15.0/A ParadigmNoLoad d MG 54.81 +3.3 +13.4 +14.7/A SmCptlOppsNLd d SB 60.50 +3.5 +18.0 +14.9/AKirr MarbachPtnrsVal m MG 25.44 +3.6 +2.0 +6.1/ELKCMAqnsCthlcEq m LG 18.48 +4.7 +7.5 +9.5/E EqInstl d LG 28.06 +5.3 +7.8 +11.4/D FI d TW 10.51 +.1 -1.1 +1.4/E SmCptlEqIns d SG 20.78 +7.8 +12.7 +8.4/ELSVValEq LV 29.09 +3.5 +.5 +9.9/ALaudusIntlMktMtrsInv FG 27.11 +1.2 +2.3 +8.4/B IntlMktMtrsSel FG 27.08 +1.2 +2.3 +8.6/B MndrnEmergMkts EM 8.27 -1.0 -3.3 +2.9/E MndrnIntlGvIIns IB 10.00 -1.1 ... +3.9/A SCMktMtrsInv SB 19.62 +6.8 +6.5 +8.0/D USLgCpGr LG 22.49 +6.4 +16.2 +15.8/ALazardCptAltrOpStrIns TV 10.54 +.9 -.6 +5.7/B DevMEqIns EM 14.32 +1.6 -1.1 +11.1/A EMDbtInstl EB 7.87 -2.3 -4.3 +3.0/D EMEqBlndInstl EM 12.49 +.6 -3.4 +8.2/B EMEqInstl EM 18.77 -2.9 -6.2 +5.1/D EMEqOpen b EM 19.29 -2.9 -6.4 +4.9/D EMMltAsstInstl EM 9.31 -.4 -4.2 +3.8/E GlbLtdInfrsIns XO 15.66 -2.6 -1.9 +10.0/A GlbLtdInfrsOpn b XO 15.66 -2.6 -2.1 +9.7/A IntlEqInstl FB 19.66 +.4 +.3 +3.5/E IntlEqOpen b FB 19.86 +.4 +.2 +3.2/E IntlStratEqIns FG 16.30 +1.2 +3.8 +5.3/E IntlStratEqOpen b FG 16.41 +1.1 +3.7 +5.0/E USCorpIncInstl HY 4.73 +.2 -1.3 +3.2/D USEqConcntrIns LB 16.02 +4.9 +4.6 +9.6/D USSmMidCpEqIns SG 15.51 +5.0 +5.9 +8.7/E USStratEqInstl LB 13.13 +4.5 +5.6 +8.7/DLee Financial GroupHawaiiMuniInv b SI 10.93 +.3 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.74 +1.3 +1.0 +6.1/B CorInvmRetail d TV 20.70 +1.3 +.9 +5.9/B GlbInstl d IH 9.54 +.6 -1.1 +4.3/C GrizzlyShrt BM 18.36 -5.4 -9.1 -11.5/ALitman GregoryMtrsEqInstl LG 20.07 +3.6 +5.1 +10.7/D MtrsIntlInstl FB 17.94 +.1 +1.2 +1.2/ELongleaf PartnersIntl FB 17.37 +1.1 +4.4 +9.1/A LnglfPtnrs LB 27.37 +2.7 +2.0 +4.8/E SmCap MB 28.99 +3.3 +5.0 +6.2/DLoomis SaylesBdInstl MU 13.51 -.1 -.5 +3.1/B BdRetail b MU 13.44 -.2 -.6 +2.9/C CorPlusBdA m CI 12.53 -.4 -1.9 +2.1/A FI MU 13.19 -.1 -1.0 +3.8/A GlbBdInstl IB 16.33 -1.2 -1.7 +3.0/B GlbBdRetail b IB 16.04 -1.2 -1.8 +2.8/B GrY LG 16.48 +5.9 +6.1 +15.9/A InstlHiInc HY 6.70 +.4 -.1 +4.4/B InvmGradeBdA m CI 10.91 -.3 -.8 +2.6/A InvmGradeBdC m CI 10.80 -.4 -1.1 +1.9/B InvmGradeBdY CI 10.91 -.3 -.7 +2.9/A InvmGradeFI CI 11.97 -.1 -1.6 +3.3/A LtdTrmGvtAgcA m GS 11.13 +.2 -.4 +.3/C SmCpGrInstl SG 29.94 +9.5 +17.9 +13.9/A SmCptlValInstl SB 35.25 +5.0 +3.0 +9.8/C SmCptlValRetail b SB 34.67 +5.0 +2.9 +9.5/C StratIncA m MU 14.21 -.1 -.8 +2.4/C StratIncC m MU 14.33 -.1 -1.1 +1.6/E ValY LV 21.48 +2.8 +.9 +6.8/DLord AbbettAffiliatedA m LV 15.76 +3.1 +.2 +9.2/B AffiliatedC m LV 15.75 +3.0 -.1 +8.4/C AffiliatedF b LV 15.76 +3.1 +.3 +9.3/B AffiliatedI LV 15.83 +3.1 +.3 +9.4/B AlphaStratA m SG 29.19 +6.6 +9.7 +9.7/D AlphaStratC m SG 24.67 +6.6 +9.4 +8.9/E AlphaStratF b SG 29.37 +6.6 +9.8 +9.9/D BdDebA m MU 8.07 +.9 -.3 +5.1/A BdDebC m MU 8.10 +.9 -.5 +4.5/A BdDebF b MU 8.06 +.9 -.3 +5.2/A BdDebI MU 8.03 +.9 -.3 +5.3/A BdDebR3 b MU 8.06 +.8 -.5 +4.8/A CATxFrIncA m MC 10.84 +.4 -.3 +3.4/B CalibRtdDivGrA m LB 15.28 +3.3 -.3 +10.3/C CalibRtdDivGrC m LB 15.07 +3.2 -.7 +9.5/D CnvrtA m CV 13.92 +4.0 +6.3 +6.9/B CnvrtI CV 14.00 +4.1 +6.4 +7.1/B CorFIA m CI 10.52 -.1 -2.2 +1.2/D CorFIC m CI 10.47 -.2 -2.5 +.6/E CorFIF b CI 10.52 ... -2.2 +1.3/D DevelopingGrA m SG 29.33 +12.5 +25.8 +9.1/E DevelopingGrF b SG 30.39 +12.6 +25.8 +9.3/E DevelopingGrI SG 33.59 +12.6 +25.9 +9.4/D DevelopingGrR3 b SG 28.51 +12.5 +25.6 +8.8/E EmMktsCcyI CR 5.13 -2.1 -3.0 +2.4/B FdmtlEqA m LV 12.88 +2.5 -.5 +7.4/D FdmtlEqC m LV 11.47 +2.4 -.8 +6.6/D FdmtlEqF b LV 12.75 +2.5 -.5 +7.6/D FdmtlEqI LV 12.96 +2.5 -.4 +7.7/D FdmtlEqR3 b LV 12.65 +2.4 -.6 +7.1/D FltngRtA m BL 9.17 +.2 +2.0 +4.3/A FltngRtC m BL 9.18 +.3 +1.8 +3.6/C FltngRtF b BL 9.16 +.2 +2.0 +4.4/A FltngRtI BL 9.18 +.3 +2.2 +4.5/A GrOppsA m MG 21.89 +5.0 +7.5 +7.8/E GrOppsI MG 24.87 +5.0 +7.6 +8.1/E HYA m HY 7.46 +.4 -.7 +5.2/A HYC m HY 7.42 +.3 -1.0 +4.6/B HYF b HY 7.45 +.4 -.7 +5.3/A HYI HY 7.49 +.4 -.7 +5.5/A HYMuniBdA m HM 11.88 +.8 +2.5 +4.9/B HYMuniBdC m HM 11.88 +.7 +2.2 +4.3/C HYMuniBdF b HM 11.89 +.8 +2.5 +5.0/B IncA m TW 2.75 -.4 -2.5 +3.1/B IncC m TW 2.76 -.4 -2.8 +2.5/D IncF b TW 2.75 -.4 -2.5 +3.2/B IntermTxFrA m MI 10.65 +.5 -.4 +2.3/C IntermTxFrC m MI 10.64 +.4 -.7 +1.6/E IntermTxFrF b MI 10.65 +.5 -.3 +2.4/C IntlDivIncA m FV 7.66 -1.0 -2.2 +1.8/E IntlDivIncI FV 7.71 -1.0 -2.1 +2.2/E IntlEqA m FB 14.14 -.5 -1.0 +4.1/D IntlEqF b FB 14.06 -.4 -.8 +4.4/D IntlEqI FB 14.26 -.5 -.8 +4.5/D IntlOppsA m FQ 20.28 -.2 -2.0 +8.3/D IntlOppsI FQ 20.84 -.1 -1.8 +8.6/D MidCpStkA m MV 30.27 +2.0 +1.2 +5.3/E MidCpStkF b MV 30.03 +1.9 +1.3 +5.5/E MidCpStkI MV 30.06 +2.0 +1.3 +5.6/E MidCpStkP b MV 29.32 +1.9 +1.1 +5.1/E MltAsstBalOppA m MA 11.88 +2.2 +1.2 +4.8/E MltAsstBalOppC m MA 11.81 +2.1 +.9 +4.0/E MltAsstGlbOppA m IH 11.61 +1.5 +.1 +3.7/D MltAsstGrA m AL 17.63 +2.4 +1.2 +5.4/E MltAsstGrC m AL 17.44 +2.3 +.8 +4.6/E MltAsstIncA m CA 15.08 +1.8 +1.7 +4.5/C MltAsstIncC m CA 15.30 +1.7 +1.4 +3.7/D MltAstFocsdGrA m XM 17.81 +3.4 +3.5 +6.7/E NYTxFrA m MY 11.14 +.4 -.3 +2.7/B NewJerseyTxFrA m MJ 4.91 +.2 -.2 +3.4/B NtnlTxFrIncA m ML 11.21 +.5 -.4 +3.4/B NtnlTxFrIncC m ML 11.22 +.5 -.6 +2.8/C NtnlTxFrIncF b ML 11.20 +.5 -.3 +3.5/B ShrtDurIncA m CS 4.19 +.3 +.2 +1.9/A ShrtDurIncC m CS 4.21 ... -.3 +1.2/B ShrtDurIncF b CS 4.18 +.1 ... +1.9/A ShrtDurIncI CS 4.18 +.1 +.1 +2.0/A ShrtDurTxFrA m MS 15.48 +.4 +.3 +.7/D ShrtDurTxFrC m MS 15.48 +.4 ... +.1/E ShrtDurTxFrF b MS 15.48 +.5 +.3 +.8/D SmCpValA m SB 21.96 +6.5 +7.5 +9.3/D SmCpValI SB 26.02 +6.5 +7.7 +9.5/C TtlRetA m CI 10.02 ... -2.2 +1.6/C TtlRetC m CI 10.01 -.1 -2.4 +1.0/E TtlRetF b CI 10.02 ... -2.1 +1.7/B TtlRetI CI 10.03 -.1 -2.1 +1.8/B ValOppsA m MB 20.58 +4.6 +2.4 +6.8/D ValOppsC m MB 18.34 +4.5 +2.1 +6.0/D ValOppsF b MB 20.99 +4.5 +2.5 +7.0/D ValOppsI MB 21.39 +4.6 +2.5 +7.1/DLyricalUSValEqInstl LV 18.13 +3.2 -2.6 +6.7/DM.D. SassEqIncPlusInstl XR 10.90 +2.3 -1.8 +1.1/EMFSAgrsGrAllcA m XM 24.13 +3.3 +4.5 +9.6/A AgrsGrAllcB m XM 23.74 +3.2 +4.1 +8.8/B AgrsGrAllcC m XM 23.50 +3.2 +4.1 +8.8/B AlabamaMuniBdA m SL 10.00 +.3 -.4 +2.5/B ArkansasMuniBdA m SL 9.66 +.5 -.1 +2.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 50

BlnRsrCorEqA m LB 28.27 +4.0 +2.9 +9.3/D BlnRsrCorEqI LB 28.66 +4.0 +3.1 +9.5/D CAMuniBdA m MC 5.94 +.5 -.3 +3.7/B CnsrvAllcA m CA 15.60 +1.3 +.9 +4.8/B CnsrvAllcB m CA 15.49 +1.2 +.5 +4.0/D CnsrvAllcC m CA 15.35 +1.2 +.5 +4.0/D CnsrvAllcI CA 15.74 +1.3 +1.0 +5.0/B CorEqA m LB 32.65 +4.3 +5.5 +11.7/B CorEqC m LB 28.56 +4.2 +5.2 +10.8/B CorpBdA m TW 13.42 -.1 -3.9 +2.4/D CorpBdC m TW 13.38 -.2 -4.2 +1.6/E CorpBdI TW 13.41 -.1 -3.8 +2.6/C EMEqA m EM 36.05 +1.8 +2.7 +9.9/A GeorgiaMuniBdA m SL 10.58 +.3 -.4 +2.5/B GlbEqA m WS 43.66 +1.5 +.2 +7.8/C GlbEqC m WS 38.51 +1.5 -.1 +7.0/D GlbGrA m WS 42.85 +3.9 +5.3 +11.1/A GlbHYA m HY 6.06 ... -1.2 +3.4/D GlbTtlRetA m IH 17.82 +.2 -1.7 +5.3/B GlbTtlRetC m IH 17.88 +.1 -2.0 +4.5/C GovtSecA m GI 9.49 ... -1.9 +.4/D GrA m LG 102.39 +6.2 +13.8 +15.9/A GrAllcA m AL 21.22 +2.6 +3.3 +8.1/B GrAllcB m AL 21.00 +2.5 +3.0 +7.3/C GrAllcC m AL 20.77 +2.5 +3.0 +7.3/C GrAllcI AL 21.42 +2.6 +3.4 +8.4/A GrB m LG 83.03 +6.1 +13.5 +15.0/B GrC m LG 82.40 +6.1 +13.5 +15.0/B GrI LG 108.70 +6.2 +13.9 +16.2/A HiIncA m HY 3.33 +.1 -1.2 +3.4/D HiIncI HY 3.32 +.1 -1.1 +3.6/C InstlIntlEq FG 25.67 +.2 +.8 +6.0/D IntlDvrsfctnA m FB 20.02 +1.3 +1.7 +8.1/A IntlGrA m FG 34.75 +2.3 +2.9 +9.2/B IntlNwDscA m FR 36.09 +1.7 +3.9 +9.8/C IntlNwDscC m FR 34.36 +1.6 +3.6 +9.0/D IntlNwDscI FR 37.16 +1.7 +4.0 +10.1/C IntlValA m FB 43.50 +1.6 +.7 +9.6/A LtdMatA m CS 5.89 +.2 -.1 +.8/C LtdMatC m CS 5.89 +.1 -.5 .../E MAInvsGrStkA m LG 29.89 +5.3 +7.5 +12.6/C MAInvsGrStkB m LG 25.95 +5.3 +7.2 +11.8/D MAInvsGrStkC m LG 25.72 +5.2 +7.2 +11.8/D MAInvsGrStkI LG 30.73 +5.3 +7.6 +12.9/C MAInvsTrustA m LG 33.27 +3.4 +3.5 +10.7/D MAInvsTrustB m LG 32.22 +3.3 +3.1 +9.9/E MAInvsTrustC m LG 31.61 +3.3 +3.1 +9.9/E MAInvsTrustI LG 32.39 +3.4 +3.6 +11.0/D MAMuniBdA m MT 10.90 +.4 -.3 +2.8/A MISMuniBdA m SL 9.53 +.4 -.3 +2.4/B MidCpGrA m MG 18.07 +6.5 +13.0 +13.0/A MidCpGrI MG 19.12 +6.5 +13.2 +13.3/A MidCpValA m MV 23.52 +2.8 +1.2 +7.3/C MidCpValC m MV 22.09 +2.8 +.9 +6.5/D MidCpValI MV 24.11 +2.9 +1.3 +7.6/C ModAllcA m MA 18.08 +1.9 +2.0 +6.4/C ModAllcB m MA 17.85 +1.8 +1.7 +5.6/D ModAllcC m MA 17.73 +1.8 +1.7 +5.6/D ModAllcI MA 18.33 +1.9 +2.2 +6.7/B MrylndMuniBdA m SL 10.65 +.4 -.1 +2.6/B MuniHiIncA f HM 8.16 +.5 +.8 +4.8/B MuniHiIncC m HM 8.17 +.4 +.4 +3.8/D MuniIncA m ML 8.64 +.4 -.2 +3.4/B MuniIncC m ML 8.67 +.4 -.6 +2.6/D MuniLtdMatA m MS 8.03 +.4 -.1 +1.7/A MuniLtdMatC m MS 8.03 +.4 -.4 +.8/C NAMuniBdA m SL 11.47 +.3 -.4 +2.5/B NYMuniBdA m MY 10.87 +.4 -.4 +3.0/B NewDiscvA m SG 31.64 +7.4 +16.1 +12.8/B NewDiscvC m SG 25.62 +7.4 +15.7 +12.0/C NewDiscvI SG 34.97 +7.5 +16.2 +13.1/B PEMuniBdA m MP 10.15 +.5 +.1 +3.4/A RsrchA m LB 44.27 +4.1 +5.2 +11.2/B RsrchC m LB 39.94 +4.1 +4.8 +10.4/C RsrchI LB 45.46 +4.1 +5.3 +11.5/B RsrchIntlA m FB 19.37 -.1 +.3 +4.6/C RsrchIntlI FB 20.04 ... +.4 +4.9/C SCMuniBdA m SL 11.83 +.4 -.2 +2.5/B StratIncA m MU 6.38 +.1 -2.6 +2.6/C TENMuniBdA m SL 10.24 +.5 -.1 +2.5/B TechA m ST 44.00 +8.1 +19.9 +23.5/B TechC m ST 38.11 +8.0 +19.5 +22.6/B TtlRetA m MA 18.74 +1.5 -1.2 +5.8/C TtlRetB m MA 18.77 +1.4 -1.5 +5.0/D TtlRetBdA m CI 10.35 ... -2.5 +1.5/C TtlRetBdC m CI 10.36 -.1 -2.8 +.6/E TtlRetBdI CI 10.35 -.1 -2.4 +1.7/C TtlRetC m MA 18.87 +1.4 -1.5 +5.0/D TtlRetI MA 18.74 +1.5 -1.1 +6.1/C UtlsA m SU 19.78 -2.0 -1.0 +2.1/E UtlsB m SU 19.68 -2.1 -1.4 +1.4/E UtlsC m SU 19.68 -2.0 -1.4 +1.4/E ValA m LV 39.65 +2.3 -2.0 +8.4/C ValB m LV 39.42 +2.3 -2.3 +7.6/D ValC m LV 39.15 +2.3 -2.3 +7.6/D ValI LV 39.88 +2.4 -1.9 +8.6/C VirginiaMuniBdA m SL 10.99 +.5 ... +2.6/B WestVRMuniBdA m SL 10.89 +.5 ... +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.95 -.1 -2.0 +1.8/B PldEmergingMkts d EM 8.51 -.9 -3.2 +3.8/E PldLbrSelIntlEq FV 14.83 -1.9 -.9 +3.6/DMadisonDivIncY LV 26.77 +3.5 +.7 +11.2/A DiversIncA m MA 15.92 +2.2 -.5 +7.1/B InvsY LG 23.52 +3.8 +2.9 +12.3/C LgCpValA m LV 15.15 +2.7 +3.4 +9.2/B MidCpA m MG 9.83 +4.0 +3.9 +9.3/DMainStayBalA m MA 32.57 +2.8 +.2 +5.2/D BalI MA 32.65 +2.8 +.3 +5.5/D EpchGlbEqYldI WS 19.04 -.4 -4.1 +4.8/E EpchUSAllCpI LB 29.24 +4.1 +2.7 +9.3/D EpchUSSmCpI SB 32.67 +3.8 +2.4 +8.2/D EpochIntlChoI FB 36.12 +.4 +.2 +2.5/E FltngRtA m BL 9.32 +.1 +1.7 +3.5/C FltngRtC m BL 9.33 +.2 +1.5 +2.7/E IdxdBdI CI 10.25 ... -2.4 +1.2/D IncBldrA m IH 18.88 +.3 -2.8 +4.3/C LgCpGrA m LG 10.61 +7.2 +17.2 +15.2/A MAPA m LB 42.36 +4.6 +3.7 +8.8/D MAPC m LB 37.70 +4.5 +3.3 +7.8/E MAPI LB 43.66 +4.6 +3.8 +9.1/D MKCnvrtA m CV 18.03 +3.4 +7.6 +7.5/A MKCommonStkA m LB 27.04 +5.8 +5.7 +11.4/B MKEMDbtA m EB 10.08 -.3 -5.3 +5.5/A MKGovtA m GI 8.04 -.2 -2.2 +.2/D MKIntlEqA m FG 17.72 +2.8 +4.5 +8.8/B MKSP500IdxA m LB 50.12 +4.3 +4.3 +11.5/B MKSP500IdxI LB 50.78 +4.3 +4.4 +11.8/A MKSTMuniI CS 9.54 +.3 +.8 +1.2/B MKTtlRetBdI CI 10.25 ... -2.5 +1.8/B MKTxFrBdA m ML 9.95 +.5 +.3 +3.5/B MKUnconsBdA m NT 8.72 ... -.7 +2.0/C MacKHYCorpBdA m HY 5.61 +.1 -.1 +5.2/A MacKHYCorpBdB m HY 5.59 +.2 -.3 +4.4/B MacKHYCorpBdC m HY 5.59 +.2 -.3 +4.4/BMairs & PowerBalInv MA 92.25 +2.5 -1.3 +6.2/C GrInv LB 121.33 +4.2 +.2 +9.2/D SmCp d SB 26.64 +6.3 +5.2 +10.3/CManaged Account SeriAdvtgGlobalSmCp SW 13.95 +3.3 +4.4 +7.7/D MidCapDiv MV 12.61 +3.3 +4.4 +8.7/BManning & NapierCorBdS CI 10.33 -.1 -2.5 +1.0/E DiversTxEx MS 10.89 +.4 -.5 +.9/C IntlSs FB 9.43 -.4 +.4 +6.6/A NYTxEx SS 10.33 +.4 -.7 +.9/C PrBlndCnsrvTrmS CA 13.62 +1.2 -.4 +2.9/E PrBlndExtndTrmS MA 17.57 +2.2 +1.6 +4.4/E PrBlndMaxTrmS XM 21.79 +3.5 +4.8 +8.1/C PrBlndModTrmS CA 13.58 +1.6 +.7 +3.2/E UnconsBdS NT 10.31 +.1 -.7 +1.6/D WldOppsS FB 8.31 +.5 -.1 +3.9/DMarathon FundsVal LB 28.20 +4.6 +3.5 +9.8/CMarketeldA m LO 17.33 +.2 +.6 +2.5/D I LO 17.56 +.3 +.7 +2.7/DMarsico21stCentury MG 31.18 +5.7 +13.1 +11.1/B FlexCptl b XM 15.53 +7.1 +8.1 +7.3/D Foc LG 19.75 +6.5 +15.7 +12.4/C Glb b WS 16.82 +7.1 +16.4 +14.3/A Gr LG 20.20 +5.5 +14.7 +11.9/D IntlOpps b FG 21.78 +2.7 +7.7 +9.6/AMassMutualPrmCorBdA m CI 10.38 +.1 -2.1 +1.0/D PrmCorBdAdmin CI 10.47 +.1 -2.0 +1.3/D PrmCorBdI CI 10.57 +.1 -1.9 +1.6/C PrmCorBdR5 CI 10.60 +.1 -1.9 +1.4/C PrmCorBdSvc CI 10.54 +.1 -2.0 +1.4/D PrmDiscpGrR5 LG 13.67 +6.4 +9.3 +14.3/B PrmDiscpGrSvc LG 13.71 +6.4 +9.2 +14.2/B PrmDiscpValR5 LV 16.71 +3.7 +1.3 +9.0/B PrmDiscpValSvc LV 16.58 +3.7 +1.2 +8.8/B PrmDiversBdR5 CI 9.70 +.2 -1.9 +1.9/B PrmGlbAdmin WS 16.30 +3.2 +4.3 +9.9/B PrmGlbR5 WS 16.32 +3.2 +4.4 +10.1/B PrmHYI HY 9.05 +1.0 +.2 +5.7/A PrmInfPrtIncI IP 10.21 ... -.9 +2.2/A PrmInfPrtIncR5 IP 10.22 +.1 -.9 +2.1/A PrmIntlEqR5 FG 14.14 +1.9 +2.8 +6.7/C PrmMainStrtR5 LB 11.47 +4.5 +1.9 +9.8/C PrmShrtDurBdA m CS 10.06 +.3 +.2 +1.4/B PrmShrtDurBdI CS 10.21 +.5 +.6 +1.9/A PrmShrtDurBdR5 CS 10.24 +.4 +.5 +1.8/A PrmShrtDurBdSvc CS 10.16 +.4 +.4 +1.7/A PrmSmCpOppsA m SB 15.56 +7.3 +8.9 +9.7/C PrmSmCpOppsR5 SB 16.04 +7.3 +9.0 +10.2/C PrmStrEMkI EM 13.94 +3.7 +4.4 +9.1/B Rsl2000SCIdxI SB 14.48 +7.2 +9.6 +11.5/B RtrSmt2020A m TE 13.13 +1.3 +1.0 +4.9 RtrSmt2020Admin TE 13.20 +1.4 +1.2 +5.1 RtrSmt2020Svc TE 13.23 +1.4 +1.2 +5.3 RtrSmt2030A m TH 13.66 +1.9 +2.0 +6.3 RtrSmt2030Admin TH 13.75 +1.9 +2.0 +6.6 RtrSmt2030Svc TH 13.76 +1.9 +2.1 +6.7 RtrSmt2040Admin TJ 13.63 +2.0 +2.3 +7.1 RtrSmt2040Svc TJ 13.67 +2.1 +2.4 +7.2 RtrSmtModA m MA 10.52 +1.6 +1.2 +5.1 RtrSmtModAdmin MA 10.49 +1.6 +1.3 +5.3 RtrSmtModGrA m AL 11.13 +2.0 +2.2 +6.7 RtrSmtModGrAdm AL 11.10 +2.0 +2.3 +7.0 SP500IdxAdmin LB 19.13 +4.3 +4.4 +11.6/B SP500IdxI LB 19.38 +4.3 +4.5 +12.0/A SP500IdxR4 b LB 18.91 +4.3 +4.3 +11.4/B SP500IdxR5 LB 19.43 +4.3 +4.5 +11.9/A SP500IdxSvc LB 19.46 +4.3 +4.4 +11.7/A SPMidCpIdxI MB 14.97 +5.0 +5.3 +10.7/A SelBlChpGrA m LG 21.12 +6.0 +11.5 +16.5/A SelBlChpGrAdm LG 22.03 +6.0 +11.6 +16.8/A SelBlChpGrR5 LG 22.54 +6.0 +11.7 +17.0/A SelBlChpGrSvc LG 22.33 +6.0 +11.6 +16.9/A SelDvrsValR5 LV 12.97 +2.9 +1.4 +9.2/B SelEqOpportsA m LB 16.04 +3.4 +2.8 +9.3/D SelEqOpportsAdm LB 16.84 +3.5 +2.9 +9.6/D SelEqOpportsI LB 17.36 +3.5 +3.0 +9.9/C SelEqOpportsR5 LB 17.43 +3.5 +3.0 +9.8/C SelEqOpportsSvc LB 17.08 +3.5 +2.9 +9.7/C SelFdmtlValA m LV 11.52 +2.4 -.3 +6.7/D SelFdmtlValAdm LV 11.68 +2.4 -.2 +7.0/D SelFdmtlValI LV 11.60 +2.4 -.1 +7.3/D SelFdmtlValR5 LV 11.65 +2.4 -.2 +7.2/D SelGrOppsA m LG 10.89 +7.4 +16.6 +12.5/C SelGrOppsAdmin LG 11.74 +7.4 +16.7 +12.8/C SelGrOppsI LG 12.69 +7.5 +16.9 +13.1/C SelGrOppsR5 LG 12.55 +7.4 +16.9 +13.0/C SelGrOppsSvc LG 12.20 +7.4 +16.9 +12.9/C SelMCValI MV 13.86 +3.0 +1.1 +8.7/B SelOverseasI FB 9.69 -.8 -.5 +5.6/B SelOverseasR5 FB 9.72 -.9 -.5 +5.5/B SelSmCoValI SV 11.94 +5.2 +4.5 +10.2/B SelSmCoValR5 SV 12.00 +5.1 +4.3 +10.1/B SelSmCpGrEqI SG 18.10 +8.5 +14.6 +11.5/C SelSmCpGrEqR5 SG 17.89 +8.5 +14.5 +11.4/C SelStratBdAdm CI 10.05 -.5 -3.4 +2.2/A SelStratBdR5 CI 10.09 -.5 -3.3 +2.4/A SelStratBdSvc CI 10.09 -.5 -3.3 +2.3/A SelTtlRetBdI CI 9.56 +.1 -1.9 +1.7/C SelTtlRetBdR5 CI 9.54 +.1 -2.0 +1.5/C SelTtlRetBdSvc CI 9.58 +.1 -1.9 +1.5/C SelectMdCpGrA m MG 19.83 +4.5 +7.2 +10.8/B SelectMdCpGrAdm MG 21.39 +4.4 +7.3 +11.1/B SelectMdCpGrI MG 23.07 +4.5 +7.5 +11.4/B SelectMdCpGrR5 MG 22.87 +4.5 +7.4 +11.3/B SelectMdCpGrSvc MG 22.34 +4.5 +7.4 +11.2/BMatrix AdvisorsAdvsVal LV 72.12 +3.6 +.7 +6.1/EMatthewsAsiaDivInv DP 20.17 +2.7 +2.3 +9.4/C AsiaGrInv DP 29.60 +5.0 +8.6 +13.1/A AsiaInnovtrInv PJ 15.55 +9.0 +9.6 +13.2/A AsianGrIncInv PJ 17.23 +2.3 -1.3 +3.5/E ChinaInv CH 25.03 +7.5 +12.7 +12.0/A IndiaInv EI 33.81 -.8 -1.5 +8.4/E JapanInv JS 24.97 +1.2 +3.5 +12.2/B KoreaInv MQ 6.58 -1.6 -4.8 +9.2/A PacTigerInv PJ 31.74 +3.6 +.3 +8.5/DMcKeeIntlEqInstl d FB 13.78 -.6 -.6 +5.9/BMeederBalRetail b TV 11.73 +1.9 +1.1 +4.9 DynAllcRetail b XM 11.29 +3.2 +4.1 +8.2/C MuireldRetail b TV 7.81 +3.4 +3.6 +7.2/AMergerInv b NE 16.62 +2.5 +4.3 +2.2/BMeridianContrarianLgcy d MG 46.26 +6.2 +10.2 +13.3/A EqIncLegacy d LG 18.20 +8.1 +14.0 +15.1/B GrLegacy d SG 45.88 +6.7 +10.2 +13.3/BMerkHardCcyInv b IB 9.70 -1.1 -1.8 +.4/EMetropolitan WestFltngRtIncIs BL 10.04 +.3 +1.6 +3.4/C HYBdInstl HY 9.53 +.3 -.2 +3.6/C HYBdM b HY 9.53 +.2 -.4 +3.3/D IntermBdInstl CI 10.12 +.1 -1.3 +.9/E LowDurBdI CS 8.61 +.2 ... +.9/C LowDurBdM b CS 8.61 +.2 -.1 +.7/D StratIncInstl NT 7.91 -.1 -.3 +2.2/C TtlRetBdI CI 10.34 ... -1.9 +1.4/C TtlRetBdM b CI 10.34 ... -2.0 +1.2/D TtlRetBdPlan CI 9.73 ... -1.9 +1.5/C UltraShrtBdIns UB 4.26 +.2 +.5 +.9/D UnconsBdI NT 11.76 +.1 ... +2.4/C UnconsBdM b NT 11.77 +.1 -.2 +2.1/CMillerOppC m MB 24.69 +8.9 +9.5 +7.2/C OppI MB 28.50 +9.0 +10.0 +8.4/CMondrianIntlEq FV 15.50 -2.2 -1.5 +3.6/DMonettaMonetta LG 20.25 +6.0 +7.2 +10.5/E YoungInv b LG 25.60 +5.1 +6.7 +12.6/CMorgan StanleyEuropeanEqIncB m ES 18.23 +2.8 +2.2 +2.3/E GlbFIOppsA m IB 5.60 -.4 +.1 +3.2/B GlbFIOppsI IB 5.67 -.4 +.4 +3.5/A InsInAcIntlAlI d FB 14.31 -.1 -1.0 +3.8/D InsInEMI d EM 27.11 -.4 -3.0 +6.4/D InsInGlbFrnchI WS 25.13 +3.0 +1.7 +11.6/A InsInGrA m LG 48.53 +8.8 +22.0 +20.4/A InsInGrI LG 50.89 +8.8 +22.2 +20.7/A InsInIntEqA m FB 17.75 +.6 ... +4.0/D InsInIntEqI d FB 18.00 +.7 +.2 +4.3/D InsIncSmCGrI d SG 12.83 +9.7 +17.7 +6.5/E InsIncUSRlEstI SR 14.79 +3.1 -2.5 +4.5/D InsMidCpGrA m MG 17.85 +12.8 +25.1 +10.5/C InsMidCpGrI MG 21.08 +12.8 +25.3 +10.8/B InsShDrIncI CS 8.11 +.3 +.6 +3.4/A InstlCrPlsFIIns CI 10.82 -.2 -1.9 +5.2/A InstlGlbStrA m IH 16.81 -.1 -.2 +4.7/C InstlGlbStrIns IH 16.95 -.1 -.1 +5.0/B MltCpGrTrustA m LG 39.51 +10.0 +23.5 +20.7/A MltCpGrTrustI LG 43.49 +10.0 +23.7 +21.1/A USGovtSecB m CI 8.41 ... -1.7 +1.5/C USGovtSecI CI 8.42 +.1 -1.5 +1.9/BMotley FoolGlbOppInv WS 24.93 +3.4 +9.7 +11.4/A SMCapGrInv MG 26.06 +4.7 +7.0 +11.4/BMuhlenkampMuhlenkamp LB 54.60 +5.1 -1.1 +.8/ENationwideA m LB 25.84 +4.1 +3.5 +10.1/C BdIdxA m CI 10.65 ... -2.5 +.9/E BdIdxInstl CI 10.63 ... -2.4 +1.3/D GrInstl LG 13.47 +6.2 +9.8 +12.6/C InDeAgrsA m XM 10.50 +2.9 +3.0 +8.5/B InDeAgrsSvc b XM 10.52 +2.8 +3.0 +8.4/C InDeCnsrvSvc b XY 10.29 +.7 -.1 +3.1/D InDeMdA m MA 10.30 +2.0 +1.6 +6.2/C InDeMdC m MA 10.08 +1.9 +1.4 +5.4/D InDeMdlyAgrC m AL 10.43 +2.5 +2.2 +6.9/C InDeMdlyAgrsA m AL 10.77 +2.5 +2.4 +7.7/B InDeMdlyAgrsSvc b AL 10.74 +2.5 +2.3 +7.6/B InDeMdlyCnsC m CA 10.20 +1.3 +.5 +4.0/D InDeMdlyCnsSvc b CA 10.34 +1.4 +.8 +4.7/B InDeModSvc b MA 10.25 +2.0 +1.6 +6.2/C InstlSvc LB 25.41 +4.1 +3.6 +10.4/C IntlIdxA m FB 8.49 -.4 +.2 +4.9/C IntlIdxR6 FB 8.55 -.3 +.4 +5.3/B MidCpMktIdxA m MB 18.64 +5.0 +5.1 +10.3/A MidCpMktIdxIns MB 18.96 +5.0 +5.3 +10.7/A S&P500IdxA m LB 16.68 +4.3 +4.3 +11.5/B S&P500IdxInsSv LB 16.78 +4.3 +4.4 +11.7/B S&P500IdxInstl LB 16.83 +4.3 +4.5 +12.0/A S&P500IdxSvc b LB 16.69 +4.2 +4.3 +11.5/B SmCpIdxA m SB 15.05 +7.1 +9.4 +11.0/B SmCpIdxInstl SB 15.37 +7.2 +9.6 +11.4/BNatixisIIOakmarkA m LB 25.13 +4.0 +3.4 +11.5/B IIOakmarkC m LB 21.82 +3.9 +3.1 +10.7/C IUSEqOppsA m LG 38.55 +5.6 +6.7 +15.0/B IUSEqOppsC m LG 26.54 +5.5 +6.4 +14.1/B IUSEqOppsY LG 44.69 +5.6 +6.8 +15.2/A IVghnNlsnSCVlA m SB 18.85 +4.7 +3.8 +7.2/ENeedhamGrRetail b MG 45.75 +7.4 +6.6 +4.8/ENeuberger BermanCorBdInstl CI 9.95 -.5 -2.5 +1.5/C EmMktsDbtInstl EB 8.59 -2.5 -4.0 +3.9 EmMktsEqInstl EM 21.39 +2.1 -.5 +10.1/A EmMktsEqR6 EM 21.42 +2.1 -.5 +10.2/A EqIncA m LV 13.32 +2.1 +2.3 +8.1/C EqIncC m LV 13.22 +2.0 +1.9 +7.3/D EqIncInstl LV 13.37 +2.1 +2.4 +8.5/C FltngRtIncInstl BL 9.89 +.1 +1.5 +3.2/D FocInv LB 27.27 +3.9 +2.8 +8.2/E FocTrust b LB 27.25 +3.9 +2.7 +8.0/E GenesisAdv b SG 61.07 +4.7 +5.9 +11.0/C GenesisInstl SG 61.00 +4.7 +6.1 +11.5/C GenesisInv SG 61.06 +4.7 +6.0 +11.4/C GenesisR6 SG 60.98 +4.8 +6.1 +11.6/C GenesisTrust SG 61.10 +4.7 +6.0 +11.3/C GrtChinaEqIns CH 17.72 +6.8 +10.9 +13.6/A GuardianInstl LG 18.55 +5.3 +6.0 +11.1/D GuardianInv LG 18.53 +5.3 +5.9 +10.9/D GuardianTrust b LG 18.52 +5.3 +5.8 +10.7/D HiIncBdInstl HY 8.49 +.5 ... +3.7/C HiIncBdInv HY 8.48 +.4 -.1 +3.6/D HiIncBdR6 HY 8.49 +.5 -.1 +3.8/C IntlEqInstl FG 13.52 +1.8 +.9 +6.5/D IntlEqInv FG 13.50 +1.7 +.8 +6.4/D IntlSelInstl FG 13.30 +1.5 +1.7 +6.2/D IntrnsValInstl SB 17.56 +4.2 +7.5 +7.5/E LgCpValAdv b LV 30.68 +1.7 -2.0 +7.4/D LgCpValInstl LV 30.64 +1.7 -1.8 +7.9/C LgCpValInv LV 30.65 +1.7 -1.9 +7.7/D LgCpValTrust b LV 30.67 +1.7 -2.0 +7.5/D LgShA m LO 14.46 +1.6 +.5 +3.3 LgShC m LO 13.80 +1.5 +.1 +2.6 LgShInstl LO 14.74 +1.6 +.6 +3.7 MdCpGrInstl MG 16.23 +6.4 +10.3 +9.9/C MdCpGrInv MG 16.21 +6.3 +10.1 +9.7/C MdCpGrTrust MG 16.20 +6.3 +10.1 +9.6/C MltCpOppsA m LB 19.19 +4.0 +4.0 +11.7/A MltCpOppsInstl LB 19.33 +4.0 +4.1 +12.1/A MuniIntermBdIns MI 11.57 +.4 -.6 +2.2/C NYMuniIncInstl MN 16.90 +.3 -1.0 +1.7/D RlEsttA m SR 12.74 +1.8 -2.8 +6.6/A RlEsttInstl SR 12.79 +1.9 -2.6 +7.0/A RlEsttTrust b SR 12.74 +1.8 -2.7 +6.8/A ShrtDurBdInstl CS 7.67 +.2 -.2 +.6/D SmCpGrInv SG 41.99 +9.5 +19.7 +12.5/B StratIncA m MU 10.84 ... -1.5 +2.7 StratIncC m MU 10.83 ... -1.8 +1.9 StratIncInstl MU 10.83 ... -1.3 +3.1 StratIncR6 MU 10.82 ... -1.3 +3.1 SustEqA m LB 40.30 +4.6 +5.5 +10.1/C SustEqC m LB 40.31 +4.5 +5.2 +9.3/D SustEqInst LB 40.23 +4.6 +5.7 +10.5/C SustEqInv LB 40.27 +4.6 +5.6 +10.3/C SustEqR6 LB 40.22 +4.6 +5.7 +10.6/C SustEqTrust b LB 40.31 +4.6 +5.6 +10.1/CNew AlternativesA f SW 53.84 -.8 -3.1 +2.7/ENew CovenantBalGr MA 103.69 +2.5 +2.2 +5.9/C BalInc CA 21.29 +1.4 +.6 +3.9/D Gr LG 43.81 +4.1 +4.6 +9.1/E Inc CS 22.56 ... -1.7 +1.1/CNicholasEqIncI LV 20.19 +4.6 +3.6 +7.0/D HiIncInstl HY 8.78 +.2 -1.4 +1.4/E III MG 29.38 +4.5 +6.2 +9.2/D LtdEditionInstl SG 28.53 +7.3 +8.4 +11.1/C Nicholas x LG 63.76 +1.9 +3.3 +3.4/E1919FinclSvcsA m SF 29.29 +5.1 +7.8 +17.8/A FinclSvcsC m SF 27.01 +5.0 +7.5 +17.0/A MrylndTxFrIncA m SI 15.39 +.2 -.2 +1.4/D SclyRspnsvBalA m MA 18.77 +3.5 +4.7 +7.7/A North CountryEqGr LG 19.47 +5.2 +8.8 +12.7/C IntermBd TW 9.83 ... -2.7 +.7/ENortheast InvestorsNorthstInvTrust HY 4.58 +1.1 -.4 +.8/ENorthernActvMEmergMktEq d EM 21.90 -.2 +.8 +8.0/C ActvMIntlEq d FB 11.94 +1.0 +1.7 +5.0/C ArizonaTxEx SI 10.42 +.3 -.9 +2.6/A BdIdx CI 10.17 -.1 -2.4 +1.4/C CAIntermTxEx MF 10.49 +.6 -.3 +2.4/C CATxEx MC 11.41 +.4 -.4 +3.0/C CorBd CI 9.86 -.1 -2.6 +1.3/D EmMktsEqIdx d EM 12.89 +1.2 +.2 +7.6/C FI CI 9.79 -.2 -2.6 +1.5/C GlbRlEsttIdx d GR 10.79 +2.6 +1.0 +6.1/B GlbTactAsstAllc IH 13.12 +1.2 ... +6.2/A HYFI d HY 6.68 +.1 -.3 +3.9/C HYMuni HM 8.67 +.4 -.4 +3.4/D IncEq LV 14.76 +4.7 +3.3 +11.4/A IntermTxEx MI 10.37 +.3 -.7 +2.3/C IntlEq d FB 10.25 -.7 -.1 +3.7/D IntlEqIdx d FB 12.96 -.4 +.4 +5.3/B LgCpCor LV 19.79 +4.5 +4.4 +10.8/A LgCpVal LV 16.44 +3.0 +.8 +6.8/D MidCpIdx MB 20.34 +5.0 +5.3 +10.8/A MltMgrGlbRlEstt d GR 10.82 +2.4 +.6 +4.9/C ShrtBd CS 18.55 +.1 -.2 +.8/C ShrtIntermTxEx MS 10.21 +.4 +.1 +.8/D ShrtIntermUSGvt GS 9.55 +.1 -.8 +.1/D SmCpCor SB 27.76 +6.9 +8.6 +10.5/B SmCpIdx SB 14.92 +7.1 +9.5 +11.3/B SmCpVal SV 24.62 +6.8 +5.2 +10.2/B StkIdx LB 33.02 +4.3 +4.5 +12.0/A TxEx ML 10.47 +.3 -.8 +3.0/C USTrsIdx GI 20.80 +.1 -2.0 +.7/BNuveenAlAmrMuniBdA m ML 11.43 +.3 -.6 +3.7/A AlAmrMuniBdC2 m ML 11.44 +.4 -.8 +3.2/B ArizonaMuniBdA m SL 10.65 +.3 -.8 +3.0/A CAMuniBdA m MC 11.07 +.5 -.5 +3.8/B CAMuniBdI MC 11.08 +.5 -.3 +4.1/A ClrdMuniBdA m SL 10.60 +.3 -.5 +3.3/A CnctMuniBdA m SL 10.38 +.4 -.6 +2.4/B CorBdI CI 9.39 -.1 -2.4 +1.0/D CorPlusBdA m CI 10.61 -.1 -2.6 +1.5/C CorPlusBdI CI 10.59 -.1 -2.5 +1.8/B DivValA m LV 15.06 +3.3 +2.2 +10.0/A DivValI LV 15.26 +3.3 +2.3 +10.3/A GeorgiaMuniBdA m SL 10.50 +.2 -1.0 +1.9/D HYMuniBdA m HM 17.22 +.9 +.8 +6.1/A HYMuniBdC2 m HM 17.21 +.9 +.6 +5.6/A HYMuniBdI HM 17.22 +.9 +.9 +6.4/A HiIncBdA m HY 7.56 +.5 +.2 +3.8/C HiIncBdI HY 7.59 +.6 +.3 +4.1/B IntermDrMnBdA m MI 9.11 +.6 -.1 +2.9/B IntermDrMnBdI MI 9.14 +.6 +.1 +3.1/A KansasMnBdA m SL 10.55 +.7 +.2 +2.6/B KentuckyMnBdA m SL 10.62 +.3 -.7 +2.3/B LgCpSelI LB 30.74 +4.8 +6.6 +13.2/A LgCpValA m LV 27.40 +5.6 +5.5 +9.7/A LgCpValI LV 27.53 +5.6 +5.7 +10.0/A LouisianaMnBdA m SL 11.02 +.6 -.1 +2.7/B LtdTrmMnBdA m MS 10.88 +.6 +.3 +1.4/A LtdTrmMnBdC2 m MS 10.85 +.5 +.2 +1.1/B LtdTrmMnBdI MS 10.84 +.6 +.4 +1.6/A MAMnBdA m MT 9.96 +.2 -1.0 +2.8/A MAMnBdI MT 9.95 +.3 -1.0 +3.1/A MNIntermMnBdA m SM 10.23 +.2 -.6 +2.4/B MNIntermMnBdI SM 10.18 +.3 -.5 +2.6/B MNMnBdA m SM 11.52 +.3 -.8 +3.1/A MNMnBdI SM 11.51 +.3 -.7 +3.3/A MichiganMnBdA m SL 11.32 +.5 -.8 +2.8/A MichiganMnBdI SL 11.31 +.5 -.7 +3.0/A MidCpGrOppsA m MG 40.29 +5.3 +9.5 +8.4/D MidCpGrOppsI MG 48.66 +5.3 +9.6 +8.7/D MidCpValI MV 42.78 +3.9 +4.4 +10.5/A MissouriMnBdA m SL 11.15 +.4 -.3 +3.2/A MrylndMnBdA m SL 10.55 +.3 -.6 +3.0/A MrylndMnBdI SL 10.56 +.4 -.4 +3.2/A NAMnBdA m SL 10.66 +.3 -1.3 +2.3/B NAMnBdI SL 10.70 +.2 -1.2 +2.5/B NWQIntlValI FV 26.02 -1.7 -.9 +4.1/C NWQSmCpValA m SB 56.83 +7.0 +8.3 +10.9/B NWQSmCpValI SB 58.39 +7.1 +8.4 +11.1/B NYMnBdA m MY 10.80 +.3 -.7 +3.1/A NYMnBdI MY 10.81 +.4 -.7 +3.4/A NewJerseyMnBdA m MJ 11.23 +.3 -.6 +3.6/B NewJerseyMnBdI MJ 11.27 +.4 -.5 +3.8/A OhioMnBdA m MO 11.26 +.4 -.6 +2.8/B OhioMnBdI MO 11.22 +.4 -.4 +3.0/A OrgIntermMnBdI SI 10.08 +.4 -.7 +2.1/B PEMnBdA m MP 10.77 +.5 -.6 +2.9/B PEMnBdI MP 10.75 +.5 -.5 +3.1/B RlEsttSecA m SR 19.71 +2.8 -2.0 +5.8/B RlEsttSecI SR 20.04 +2.8 -1.8 +6.1/B ShrtTrmBdA m CS 9.74 +.3 ... +.9/C ShrtTrmBdI CS 9.74 +.2 ... +1.1/C ShrtTrmMnBdI MS 10.00 +.4 +.5 +.9/C SmCpGrOppsI SG 29.69 +7.5 +13.8 +10.3/D SmCpSelA m SB 10.07 +6.0 +9.5 +10.4/B SmCpValA m SV 26.60 +5.7 +3.5 +11.4/A SmCpValI SV 27.53 +5.7 +3.6 +11.7/A StrBalAllcA m MA 10.64 +.5 +.1 +4.2 StrBalAllcI MA 10.61 +.5 +.3 +4.5 StrGrAllcA m MA 13.10 +1.1 +1.6 +6.2 StrIncI MU 10.20 -.2 -2.3 +2.3/D TNMnBdA m SL 11.55 +.4 -.7 +2.7/B TNMnBdC2 m SL 11.53 +.3 -1.0 +2.1/C VirginiaMnBdA m SL 10.96 +.2 -.7 +3.0/A VirginiaMnBdI SL 10.94 +.4 -.5 +3.2/A WscnMnBdA m SL 10.46 +.7 ... +2.6/BOak AssociatesLiveOakHlthSci SH 19.35 +4.9 -.4 +4.2/B PinOakEq LB 70.64 +6.0 +7.3 +14.0/A RedOakTechSel ST 27.99 +6.3 +14.0 +22.8/B WhiteOakSelGr LB 93.92 +5.4 +9.5 +15.1/AOak RidgeSmCpGrA m SG 17.43 +7.3 +12.1 +5.6/EOakmarkEqAndIncInv MA 32.22 +2.6 +.1 +5.8 GlbInv WS 33.02 +.4 -.3 +7.1 GlbSelInv WS 18.61 -1.2 -3.6 +7.5 IntlInv FB 27.50 -3.2 -3.7 +6.5 IntlSmCpInv d FQ 17.45 +.7 -1.6 +5.4 Inv LB 86.57 +2.8 +2.7 +11.5 SelInv LB 46.12 +1.9 -3.4 +6.9OberweisChinaOpps m CH 17.93 +10.3 +12.4 +8.9/C IntlOpps m FR 26.08 +2.5 +2.3 +11.5/B IntlOppsInstl d FR 13.08 +2.6 +2.4 +11.7/B MicroCp m SG 29.12 +12.3 +15.9 +22.4/AOld WestburyAllCpCor LB 17.76 +4.3 +6.5 +7.7/E FI CI 10.83 ... -1.5 +.4/E GlbSmMdCpStrat SW 17.58 +3.8 +4.9 +9.1/C LgCpStrats WS 14.95 +3.0 +3.4 +7.3/C MnBd MI 11.76 +.5 -.7 +1.2/E StratOpps IH 7.96 +.9 +1.8 +4.6/COlsteinAllCpValAdv LB 25.30 +3.4 +2.3 +5.8/E AllCpValC m LB 20.33 +3.3 +1.9 +4.8/EOppenheimerActvAllcA m AL 15.03 +2.8 +3.0 +6.9/C ActvAllcC m AL 14.67 +2.8 +2.7 +6.1/D ActvAllcR b AL 14.93 +2.8 +2.9 +6.6/D CnsrvInvA m CA 9.52 +1.0 +.1 +3.7/D CnsrvInvC m CA 9.38 +.9 -.3 +2.9/E CptlAprcA m LG 62.96 +6.3 +7.8 +9.5/E CptlAprcC m LG 47.43 +6.2 +7.5 +8.6/E CptlAprcR b LG 59.34 +6.2 +7.7 +9.2/E CptlAprcY LG 68.09 +6.3 +7.9 +9.7/E CptlIncA m CA 10.13 +.9 -.8 +3.7 CptlIncC m CA 9.78 +.8 -1.2 +2.9 CptlIncR b CA 9.98 +.9 -.9 +3.4 DevMktsA m EM 45.44 +3.6 +4.3 +9.1/B DevMktsC m EM 42.36 +3.6 +4.0 +8.3/B DevMktsR b EM 43.63 +3.6 +4.2 +8.9/B DevMktsY EM 44.84 +3.7 +4.4 +9.4/A DiscvA m SG 89.41 +8.5 +15.3 +12.8/B DiscvC m SG 64.20 +8.5 +14.9 +11.9/C DiscvMCGrA m MG 21.94 +6.1 +10.0 +11.6/B DiscvMCGrC m MG 18.06 +6.0 +9.7 +10.7/C DiscvMCGrR b MG 20.52 +6.0 +9.9 +11.3/B DiscvR b SG 82.80 +8.5 +15.2 +12.5/B DiscvY SG 100.78 +8.6 +15.4 +13.0/B DivOppA m LV 24.26 +2.1 +1.3 +8.3/C DivOppC m LV 23.38 +2.1 +.9 +7.5/D EqIncA m LV 32.23 +3.0 ... +4.3/E EqIncC m LV 25.54 +2.9 -.4 +3.5/E EqIncR b LV 30.79 +3.0 -.2 +4.1/E EqInvA m WS 19.14 +3.2 +3.9 +7.8/C EqInvC m WS 18.60 +3.2 +3.4 +7.2/C EqInvR b WS 19.10 +3.2 +3.7 +7.5/C FdmtlAltsA m AM 26.72 +.6 -.5 +.6 FdmtlAltsC m AM 23.63 +.5 -.8 -.1 GlbA m WS 100.23 +3.2 +4.4 +10.3/A GlbAllcA m IH 19.87 +1.4 +.6 +4.9/B GlbAllcC m IH 18.97 +1.4 +.3 +4.1/C GlbAllcY IH 19.86 +1.5 +.7 +5.2/B GlbC m WS 92.12 +3.2 +4.1 +9.4/B GlbOppsA m SW 73.73 +2.8 +7.6 +25.0/A GlbOppsC m SW 65.00 +2.8 +7.2 +24.1/A GlbOppsR b SW 70.88 +2.8 +7.4 +24.7/A GlbOppsY SW 74.66 +2.9 +7.7 +25.3/A GlbR b WS 99.68 +3.2 +4.3 +10.0/B GlbStrIncA m MU 3.78 -.6 -2.3 +1.9/D GlbStrIncC m MU 3.77 -.7 -2.9 +1.1/E GlbStrIncR b MU 3.78 -.6 -2.7 +1.5/E GlbStrIncY MU 3.78 -.6 -2.2 +2.1/D GlbY WS 100.40 +3.3 +4.5 +10.5/A GoldSpecMnralA m SP 15.63 -.5 -5.3 +9.1/A GoldSpecMnralC m SP 14.28 -.6 -5.6 +8.3/A GoldSpecMnralR b SP 14.89 -.5 -5.4 +8.8/A IntlBdA m IB 5.68 -2.2 -2.9 +3.6/A IntlBdC m IB 5.66 -2.3 -3.1 +2.8/B IntlBdR b IB 5.66 -2.4 -3.0 +3.3/A IntlBdY IB 5.68 -2.2 -2.8 +3.9/A IntlDiversA m FG 19.04 +2.1 +3.4 +9.0 IntlDiversC m FG 18.46 +2.0 +3.1 +8.2 IntlDiversR b FG 18.79 +2.1 +3.4 +8.8 IntlEqA m FB 22.43 +.6 +.4 +6.9/A IntlGrA m FG 45.07 +1.8 +2.6 +6.7/C IntlGrC m FG 42.66 +1.8 +2.3 +5.9/D IntlGrR b FG 44.19 +1.8 +2.5 +6.4/D IntlGrY FG 44.82 +1.8 +2.8 +6.9/C IntlSmMidCoA m FR 54.24 +5.0 +9.5 +15.9/A IntlSmMidCoC m FR 49.82 +4.9 +9.1 +15.0/A IntlSmMidCoR b FR 51.79 +5.0 +9.3 +15.6/A IntlSmMidCoY FR 53.82 +5.0 +9.6 +16.2/A LtdTrmBdA m CS 4.46 ... -.2 +1.1/B LtdTrmBdC m CS 4.45 -.1 -.6 +.3/E LtdTrmBdY CS 4.47 ... -.3 +1.4/B LtdTrmGvtA m GS 4.32 -.1 -.4 +.3/B LtdTrmGvtC m GS 4.31 -.2 -1.0 -.5/E LtdTrmGvtY GS 4.33 -.1 -.3 +.7/A MainStrtAllCpA m LB 18.78 +4.9 +4.6 +8.4/D MainStrtAllCpC m LB 17.12 +4.8 +4.2 +7.5/E MainStrtAllCpR b LB 18.22 +4.8 +4.5 +8.1/E MidCpValA m MV 57.63 +3.1 +.4 +7.1/C MidCpValC m MV 47.31 +3.0 +.1 +6.3/D MidCpValR b MV 55.11 +3.1 +.3 +6.9/C MidCpValY MV 59.19 +3.1 +.5 +7.4/C MnStrA m LB 51.90 +4.5 +1.7 +9.8/C MnStrC m LB 49.07 +4.4 +1.4 +8.9/D MnStrMidCpA m MB 28.11 +3.9 +5.0 +6.9 MnStrMidCpC m MB 23.13 +3.9 +4.7 +6.1 MnStrMidCpR b MB 26.63 +3.9 +5.0 +6.6 MnStrMidCpY MB 30.40 +4.0 +5.2 +7.2 MnStrR b LB 50.93 +4.5 +1.7 +9.5/D MnStrY LB 51.49 +4.5 +1.9 +10.0/C ModInvA m MA 12.48 +2.1 +2.0 +5.8/D ModInvC m MA 12.20 +2.1 +1.6 +5.0/E ModInvR b MA 12.39 +2.1 +1.8 +5.5/D RisingDivsA m LB 20.22 +4.8 +4.8 +7.8/E RisingDivsC m LB 17.07 +4.7 +4.4 +7.0/E RisingDivsR b LB 20.08 +4.7 +4.7 +7.5/E RisingDivsY LB 20.97 +4.8 +4.9 +8.1/E RlEsttA m SR 24.16 +2.7 -2.2 +4.9/D RlEsttC m SR 23.44 +2.6 -2.5 +4.1/E RlEsttR b SR 24.02 +2.7 -2.3 +4.7/D RlEsttY SR 24.44 +2.7 -2.1 +5.2/C SrFltngRtA m BL 8.15 +.6 +2.1 +4.5/A SrFltngRtC m BL 8.16 +.5 +1.7 +3.8/B TotalReturnBdA m CI 6.60 ... -2.5 +1.6/C TotalReturnBdC m CI 6.61 -.1 -2.8 +.8/E TotalReturnBdR b CI 6.60 -.1 -2.6 +1.3/D TotalReturnBdY CI 6.56 ... -2.4 +1.8/B ValA m LV 37.77 +2.7 +1.5 +7.5/D ValC m LV 35.98 +2.7 +1.2 +6.7/D ValY LV 38.63 +2.8 +1.7 +7.7/COppenheimer RochesteAMTFreeMnsA m HM 7.03 +.9 +5.0 +6.1 AMTFreeMnsC m HM 6.97 +.8 +4.5 +5.3 AMTFreeNYMnsA m MY 11.11 +.9 +4.1 +4.1 AMTFreeNYMnsC m MY 11.12 +.8 +3.7 +3.3 CAMnA m MC 8.42 +.9 +4.4 +5.2/A CAMnC m MC 8.38 +.9 +4.1 +4.4/A HYMnA m HM 7.27 +1.0 +6.4 +7.2/A HYMnC m HM 7.24 +1.1 +6.2 +6.5/A LtdTrmCAMnA m SS 3.13 +.9 +3.8 +1.8/A LtdTrmCAMnC m SS 3.12 +1.1 +3.9 +1.1/B LtdTrmNYMnA m SS 2.87 +1.3 +5.3 +.4/E LtdTrmNYMnC m SS 2.86 +1.2 +5.4 -.4/E MnsA m MY 15.36 +1.4 +6.8 +5.7 MnsC m MY 15.32 +1.3 +6.5 +4.8 MnsY MY 15.37 +1.4 +6.9 +5.9 NewJerseyMnA m MJ 9.01 +1.1 +8.8 +1.6 NewJerseyMnC m MJ 9.02 +1.1 +8.5 +.9 PennsylvaniaMnA m MP 10.29 +1.3 +7.1 +4.1 PennsylvaniaMnC m MP 10.27 +1.2 +6.7 +3.4 ShrtDurHYMuniA m HM 4.27 +1.5 +7.4 +.9/E ShrtDurHYMuniC m HM 4.24 +1.2 +6.8 .../EOppenheimer SteelPatMLPAlphaA m LP 7.60 +6.0 -2.4 -7.0/C MLPAlphaC m LP 7.16 +5.9 -2.9 -7.7/D MLPAlphaPlusA m LP 6.23 +8.0 -4.0 -11.7/E MLPAlphaPlusC m LP 5.89 +7.9 -4.2 -12.4/E MLPAlphaPlusY LP 6.37 +8.0 -3.9 -11.5/E MLPAlphaY LP 7.81 +6.0 -2.4 -6.8/C MLPIncA m LP 6.12 +5.9 -.1 -6.8/C MLPIncCs m LP 5.72 +5.7 -.4 -7.5/D MLPIncY LP 6.30 +5.9 +.1 -6.5/B MLPSel40A m LP 8.07 +4.4 -.9 -4.6/A MLPSel40C m LP 7.64 +4.4 -1.2 -5.3/A MLPSel40I LP 8.35 +4.4 -.9 -4.3/A MLPSel40Y LP 8.32 +4.4 -.9 -4.4/AOptimumFxdIncC m CI 9.25 -.1 -2.2 +.5/E FxdIncInstl CI 9.27 ... -1.8 +1.5/C IntlInstl FB 14.84 +.5 +2.1 +8.9/A LgCpGrC m LG 15.80 +5.2 +10.6 +13.0/C LgCpGrInstl LG 19.98 +5.3 +11.1 +14.2/B LgCpValC m LV 15.95 +2.6 -1.2 +5.6/E LgCpValInstl LV 16.23 +2.7 -.7 +6.7/D SmMidCpGrIns SG 18.59 +9.2 +16.8 +10.7/D SmMidCpValIns SV 15.04 +4.1 +1.5 +4.1/EOsterweisOsterweis LB 20.16 +3.8 +2.1 +2.8/E StrInc HY 11.30 -.1 +.5 +4.2/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 +.2 +.8/DPIMCOAlAstA m TV 12.02 -.3 -.8 +4.9/C AlAstAdmin b TV 12.03 -.3 -.8 +5.1/C AlAstAllAthA m TV 8.73 -1.4 -2.0 +3.0 AlAstAllAthC m TV 8.71 -1.5 -2.3 +2.2 AlAstAllAthI2 TV 8.73 -1.4 -1.9 +3.3 AlAstAllAthIns TV 8.73 -1.2 -1.8 +3.5 AlAstC m TV 11.95 -.4 -1.2 +4.1/D AlAstI2 TV 12.03 -.3 -.7 +5.3/B AlAstInstl TV 12.01 -.3 -.6 +5.4/B AlAstR b TV 11.94 -.3 -.9 +4.6/C CAIntermMnBdA m MF 9.65 +.5 -.5 +2.0 CAIntermMnBdIns MF 9.65 +.5 -.4 +2.4 CAShrtDrMnIncIn SS 9.82 +.3 +.3 +.9 CmdPlsStrA m BB 6.64 -.2 +8.0 +.4 CmdPlsStrI2 BB 6.71 ... +8.1 +.8 CmdPlsStrIs BB 6.74 ... +8.1 +.9 CmdtyRlRtStrA m BB 6.76 -.1 +2.1 -3.0 CmdtyRlRtStrAdm b BB 6.79 -.1 +2.1 -2.8 CmdtyRlRtStrC m BB 6.41 -.2 +1.7 -3.7 CmdtyRlRtStrI2 BB 6.91 ... +2.4 -2.6 CmdtyRlRtStrIns BB 6.93 -.1 +2.4 -2.5 CrdtAbsRtI2 XS 10.01 -.2 -.3 +3.1/A CrdtAbsRtInstl XS 10.04 -.3 -.3 +3.1/A DivandIncA m IH 11.83 -.6 -.8 +2.8 DivandIncC m IH 11.78 -.7 -1.1 +2.0 DiversIncA m MU 10.63 -.1 -1.4 +4.7 DiversIncC m MU 10.63 -.1 -1.7 +4.0 DiversIncI2 MU 10.63 ... -1.2 +5.1 DiversIncInstl MU 10.63 ... -1.2 +5.2 EMBdA m EB 10.06 -.1 -3.8 +4.5 EMBdI2 EB 10.06 -.1 -3.7 +4.8 EMBdInstl EB 10.06 -.1 -3.6 +4.9 EMCcyInstl CR 9.06 -2.1 -2.4 +2.8 EMCorpBdInstl EB 10.31 -.5 -1.9 +3.4 EMFullSpcBdIns EB 7.36 -2.6 -3.7 +2.9 EmergLclBdA m XP 7.03 -4.7 -4.5 +2.1 EmergLclBdI2 XP 7.03 -4.6 -4.3 +2.4 EmergLclBdInstl XP 7.03 -4.6 -4.3 +2.5 EqSLSA m LO 11.69 +1.0 +1.2 +3.2/C EqSLSC m LO 11.20 +.9 +.9 +2.4/D EqSLSI2 LO 11.86 +1.0 +1.4 +3.5/C EqSLSInstl LO 11.94 +1.0 +1.4 +3.6/C ExtendedDrInstl GL 7.42 +1.2 -6.3 +4.5 FBdUSDHdgA m IB 10.75 +.2 +1.2 +4.2 FBdUSDHdgC m IB 10.75 +.1 +.9 +3.4 FBdUSDHdgI IB 10.75 +.2 +1.4 +4.6 FBdUSDHdgI2 IB 10.75 +.2 +1.4 +4.5 FrgnBdUnHdgA m IB 9.94 -.5 -.7 +3.8 FrgnBdUnHdgAdm b IB 9.94 -.5 -.6 +3.9 FrgnBdUnHdgI2 IB 9.94 -.5 -.6 +4.1 FrgnBdUnHdgIns IB 9.94 -.5 -.5 +4.2 GNMAA m GI 10.75 +.3 -1.5 +.8 GNMAI2 GI 10.75 +.3 -1.4 +1.1 GNMAInstl GI 10.75 +.3 -1.3 +1.2 GlbAdvtStrBdIns IB 10.66 -.2 -.6 +3.7 GlbBdUSDHdgA m IB 10.14 ... -.5 +3.4 GlbBdUSDHdgI2 IB 10.14 +.1 -.4 +3.7 GlbBdUSDHdgIns IB 10.14 +.1 -.4 +3.8 GlbBdUnHdgdAdm b IB 9.35 -.5 -1.7 +3.9 GlbBdUnHdgdIns IB 9.35 -.4 -1.6 +4.2 GlbMltAsstA m IH 12.62 +.9 +.3 +4.2 GlbMltAsstC m IH 12.26 +.7 -.1 +3.4 GlbMltAsstInstl IH 12.73 +.9 +.4 +4.7 HYA m HY 8.69 +.2 -.9 +4.1/B HYAdmin b HY 8.69 +.2 -.9 +4.2/B HYC m HY 8.69 +.1 -1.2 +3.4/D HYI2 HY 8.69 +.2 -.8 +4.4/B HYInstl HY 8.69 +.2 -.8 +4.5/B HYMnBdA m HM 9.06 +.8 +1.4 +5.9 HYMnBdC m HM 9.06 +.7 +1.0 +5.1 HYMnBdI2 HM 9.06 +.8 +1.5 +6.1 HYMnBdInstl HM 9.06 +.8 +1.5 +6.2 HYSpectrumA m HY 9.76 +.3 -.2 +5.0 HYSpectrumI2 HY 9.76 +.3 ... +5.3 HYSpectrumInstl HY 9.76 +.3 ... +5.4 IncA m MU 12.00 -.2 -1.2 +4.8 IncAdmin b MU 12.00 -.2 -1.1 +4.9 IncC m MU 12.00 -.2 -1.5 +4.0 IncI2 MU 12.00 -.1 -1.0 +5.1 IncInstl MU 12.00 -.1 -1.0 +5.2 IncR b MU 12.00 -.2 -1.3 +4.5 InRspMlAstIns XY 8.77 ... +.2 +3.7 InvGdCpBdA m TW 10.09 -.2 -2.9 +3.3 InvGdCpBdAdm b TW 10.09 -.2 -2.8 +3.4 InvGdCpBdC m TW 10.09 -.3 -3.2 +2.5 InvGdCpBdIns TW 10.09 -.2 -2.7 +3.7 InvGdCpBdP TW 10.09 -.2 -2.8 +3.6 LngDrTtlRetIns CL 10.31 +.4 -4.8 +4.9 LngTrmCrdtI2 CL 11.43 -.2 -5.6 +5.4 LngTrmCrdtInstl CL 11.43 -.2 -5.5 +5.5 LngTrmUSGvtA m GL 5.91 +.9 -4.6 +2.5 LngTrmUSGvtI2 GL 5.91 +.9 -4.5 +2.8 LngTrmUSGvtIns GL 5.91 +.9 -4.5 +2.9 LowDrA m CS 9.74 ... -.6 +.7 LowDrAdmin b CS 9.74 ... -.6 +.8 LowDrC m CS 9.74 ... -.7 +.4 LowDrI2 CS 9.74 +.1 -.5 +.9 LowDrIIInstl CS 9.66 +.3 -.2 +1.1 LowDrInstl CS 9.74 +.1 -.5 +1.0 LowDrR b CS 9.74 ... -.7 +.4 LowDurESGIns CS 9.43 +.2 -.4 +.9 LowDurIncA m CS 8.51 ... +.4 +4.1 LowDurIncC m CS 8.51 ... +.3 +3.8 LowDurIncI2 CS 8.51 ... +.6 +4.4 LowDurIncInstl CS 8.51 ... +.6 +4.5 MnBdA m ML 9.79 +.8 +.4 +3.8 MnBdC m ML 9.79 +.8 +.2 +3.3 MnBdI2 ML 9.79 +.8 +.5 +4.1 MnBdInstl ML 9.79 +.8 +.6 +4.2 ModDrInstl CI 9.99 +.2 -1.2 +1.5 MortgOppsInstl NT 11.00 +.4 +.7 +3.9 MrtgBckdScA m CI 10.30 +.3 -1.0 +2.1 MrtgBckdScIns CI 10.30 +.4 -.8 +2.5 NYMnBdA m MN 11.14 +.6 ... +2.9 NYMnBdInstl MN 11.14 +.6 +.2 +3.3 RAEFdmAdPLUSIns NE 10.11 ... -.3 ... RAEFdmPLA m LV 7.44 +3.2 +2.5 +10.1 RAEFdmPLC m LV 6.87 +3.2 +2.2 +9.3 RAEFdmPLEMGIns EM 11.11 -.5 +.1 +9.8 RAEFdmPLI2 LV 7.76 +3.3 +2.6 +10.4 RAEFdmPLInstl LV 7.81 +3.2 +2.6 +10.5 RAEFdmPLIntlIns FV 9.65 -2.7 -1.8 +6.2 RAEFdmPLSmInstl SV 12.68 +6.7 +7.7 +12.2 RlEstRlRtStrA m SR 7.41 +2.9 -2.6 +5.4 RlEstRlRtStrIns SR 8.19 +2.9 -2.5 +5.8 RlRetA m IP 10.82 ... -1.1 +1.5 RlRetAdmin b IP 10.82 +.1 -1.1 +1.6 RlRetAsstInstl IP 8.23 +.2 -2.6 +3.4 RlRetC m IP 10.82 ... -1.4 +1.0 RlRetI2 IP 10.82 +.1 -1.0 +1.8 RlRetInstl IP 10.82 +.1 -1.0 +1.9 RlRetR b IP 10.82 ... -1.2 +1.2 ShrtAsstInvmIns UB 10.05 +.2 +1.0 +1.6 ShrtDrMnIncA m MS 8.35 +.2 +.1 +.6 ShrtDrMnIncIns MS 8.35 +.3 +.3 +1.0 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 51

ShrtTrmA m UB 9.88 +.3 +.9 +1.8 ShrtTrmAdm b UB 9.88 +.3 +.9 +1.8 ShrtTrmC m UB 9.88 +.3 +.7 +1.5 ShrtTrmI2 UB 9.88 +.3 +.9 +1.9 ShrtTrmIns UB 9.88 +.3 +1.0 +2.0 ShrtTrmR b UB 9.88 +.3 +.8 +1.5 SrFltngRtA m BL 9.88 +.1 +1.3 +3.1 SrFltngRtC m BL 9.88 +.1 +1.0 +2.3 SrFltngRtIns d BL 9.88 +.2 +1.4 +3.4 StkPlsShrtIns BM 8.16 -3.0 -2.7 -9.2 StksPLUSA m LB 10.89 +3.3 +3.1 +10.9 StksPLUSAbRtA m LB 10.92 +3.4 +3.8 +11.5 StksPLUSAbRtC m LB 9.95 +3.4 +3.5 +10.7 StksPLUSAbRtI2 LB 10.98 +3.5 +3.9 +11.8 StksPLUSAbRtIns LB 11.12 +3.5 +4.0 +12.0 StksPLUSC m LB 10.34 +3.3 +2.8 +10.3 StksPLUSIUHdIns FB 6.84 -1.0 -.6 +5.4 StksPLUSIUSDHA m FB 8.16 +.1 +1.1 +5.5 StksPLUSIUSDHC m FB 7.52 +.1 +.9 +4.7 StksPLUSIUSDHI2 FB 8.51 +.1 +1.3 +5.8 StksPLUSIUSDHIn FB 8.58 +.1 +1.3 +5.9 StksPLUSIns LB 11.73 +3.4 +3.3 +11.4 StksPLUSLngDrIn XM 7.01 +3.7 -2.0 +15.6 StksPLUSSmA m SB 11.22 +6.5 +9.1 +11.7 StksPLUSSmC m SB 10.35 +6.4 +8.7 +10.9 StksPLUSSmI2 SB 11.38 +6.5 +9.2 +12.1 StksPLUSSmIns SB 11.47 +6.5 +9.2 +12.2 TotRetESGI2 CI 8.86 +.3 -2.1 +1.7 TotRetESGIns CI 8.86 +.3 -2.0 +1.8 TtlRetA m CI 9.94 -.1 -2.3 +1.6/C TtlRetAdm b CI 9.94 -.1 -2.3 +1.7/B TtlRetC m CI 9.94 -.2 -2.7 +.8/E TtlRetI2 CI 9.94 -.1 -2.2 +1.9/B TtlRetIIIns CI 9.41 +.3 -1.7 +2.2 TtlRetIVIns CI 10.17 +.4 -2.0 +1.9 TtlRetIns CI 9.94 -.1 -2.2 +2.0/B TtlRetR b CI 9.94 -.1 -2.5 +1.3/D UncnsBdA m NT 10.80 +.5 +1.0 +2.8/B UncnsBdC m NT 10.80 +.4 +.7 +2.0/C UncnsBdI2 NT 10.80 +.5 +1.1 +3.1/B UncnsBdIns NT 10.80 +.5 +1.2 +3.2/BPNCCorFI b CI 16.37 ... -2.4 +1.1/D DiversEq b LB 28.20 +3.1 +3.1 +7.3/E IntermBdI CI 10.59 +.1 -1.6 +.7/E IntermTxExBdI MI 9.30 +.4 -.9 +2.1/D IntlEqA m FG 25.19 +3.0 +4.0 +8.6/B IntlEqIns FG 25.42 +3.0 +4.0 +8.9/B LtdMatBdIns CS 9.96 +.1 -.3 +.4/E MltFctrLgCpGrI LG 40.78 +5.5 +7.3 +12.5/C MltFctrLgCpValI LV 25.51 +3.9 -.7 +6.7/D SmCpI SG 25.70 +6.8 +7.3 +8.0/E TtlRetAdvtgIns CI 10.40 ... -2.4 +1.3/D TxExLtdMatBdIns MS 10.20 +.6 ... +1.0/C UltraShrtBdI UB 9.87 +.1 +.4 +.7/DPRIMECAP OdysseyAgrsGr MG 51.20 +7.4 +15.5 +18.6/A Gr LG 42.08 +6.6 +13.0 +17.4/A Stk LB 33.14 +4.6 +3.9 +13.0/APacic CapitalTxFrSecY MI 10.02 +.4 -.5 +2.2/C TxFrShrtIntrScY MS 10.00 +.5 +.1 +.9/CPacic FundsOptmzAgrsGrA m XM 17.55 +2.2 +2.4 +7.9 OptmzAgrsGrC m XM 17.08 +2.1 +2.1 +7.1 OptmzCnsrA m XY 11.21 +.4 -1.1 +3.1 OptmzCnsrC m XY 10.96 +.3 -1.3 +2.3 OptmzGrA m AL 15.83 +1.8 +1.4 +6.8 OptmzGrB m AL 15.57 +1.8 +1.1 +6.0 OptmzGrC m AL 15.52 +1.8 +1.1 +6.0 OptmzModA m MA 14.47 +1.3 +.6 +5.7 OptmzModB m MA 14.26 +1.4 +.4 +4.9 OptmzModC m MA 14.24 +1.4 +.4 +4.9 OptmzModCnsrA m CA 12.63 +.7 -.4 +4.3 OptmzModCnsrC m CA 12.37 +.7 -.7 +3.5ParadigmVal d SB 55.56 +9.4 +13.5 +13.5/AParametricEmMktsInstl EM 15.41 -1.6 -2.4 +4.9/D EmMktsInv b EM 15.34 -1.6 -2.5 +4.7/E TxMgEMktIs EM 51.19 -1.4 -2.1 +5.2/DParnassusCorEqInv LB 44.27 +3.8 +4.1 +10.3/C FI CI 15.96 -.2 -2.5 +1.3/D Parnassus LB 47.64 +4.3 -1.3 +7.5/EPaxBalIndvInv b MA 22.99 +2.0 +1.5 +6.2/C ESGBtQlIndvInv b LB 20.26 +3.6 +2.9 +9.3/D HYBdIndvInv b HY 6.59 +.1 -.7 +3.6/CPaydenCAMnInc MF 10.15 +.6 -.4 +2.6/B CorBdInv CI 10.36 ... -2.0 +2.4/A EmMktsBdInv EB 13.31 -.3 -4.4 +5.1/B EqInc LV 16.82 +3.2 +2.1 +11.0/A GNMAInv GI 9.14 +.3 -1.6 +.8/B GlbFI IB 8.95 -.3 -1.1 +2.5/C GlbLowDr IB 9.93 +.2 -.1 +1.0/E HiIncInv HY 6.36 +.3 -.4 +3.9/C LowDr CS 9.96 +.1 ... +1.0/C LtdMat UB 9.46 +.1 +.8 +1.1/CPear TreePlrsFgnVlInstl FV 22.59 +2.5 +2.2 +7.5/A PlrsFgnVlOrd b FV 22.61 +2.4 +2.0 +7.2/A PlrsSmCpOrd b SB 27.53 +6.1 +5.5 +8.0/D PnAgrEMOrdinary b EM 22.67 +1.1 -2.3 +2.1/E QualOrd b LB 19.95 +4.5 +3.6 +13.2/APerformanceMnBdInstl d MI 23.79 +.3 -1.1 +3.7/A StrBd d MU 22.23 +.2 +.1 +4.8/APermanentI CA 41.67 +2.0 +1.2 +5.2/BPerrittMicroCpOppsInv d SB 32.57 +5.8 +8.6 +10.5/B UltraMicroCp d SB 16.95 +1.8 -1.9 +10.1/CPioneerA m LB 30.07 +4.4 +4.6 +10.7/C AMTFreeMnA m ML 14.33 +.2 -.9 +3.4/B AMTFreeMnY ML 14.29 +.2 -.8 +3.6/A BalA m MA 9.64 +2.8 +1.7 +6.4/C BdA m CI 9.44 -.1 -1.8 +2.0/B BdC m CI 9.33 -.2 -2.2 +1.3/D BdY CI 9.35 ... -1.7 +2.3/A C m LB 26.23 +4.3 +4.3 +9.8/C CorEqA m LB 21.69 +4.2 +5.4 +11.1/B CorEqY LB 21.95 +4.2 +5.5 +11.5/B DiscpGrA m LG 19.47 +5.4 +7.0 +11.5/D DiscpValA m LV 16.02 +3.0 +.6 +9.0/B DiscpValC m LV 15.70 +2.8 +.3 +8.2/C DiscpValY LV 16.11 +2.9 +.8 +9.4/B EqIncA m LV 36.28 +3.1 +1.8 +11.6/A EqIncC m LV 35.60 +3.0 +1.5 +10.8/A EqIncR b LV 36.89 +3.0 +1.6 +11.2/A GlbHYA m HY 8.75 -.6 -1.6 +3.5/D GlbHYC m HY 8.72 -.7 -2.1 +2.8/E GlbHYY HY 8.59 -.6 -1.6 +3.8/C HYA m HY 9.57 +.5 +.1 +3.8/C HYC m HY 9.77 +.3 -.3 +3.0/E HYY HY 9.57 +.4 +.1 +4.1/C HiIncMnA m HM 7.29 +.6 +1.9 +5.3/A HiIncMnC m HM 7.29 +.5 +1.6 +4.5/C IntlEqA m FB 24.72 -.2 +.3 +5.5/B MidCpValA m MV 24.79 +3.2 -1.9 +5.9/D R b LB 30.18 +4.4 +4.4 +10.2/C RlEsttA m SR 24.05 +3.5 -1.7 +5.1/C SelMidCpGrA m MG 46.16 +7.1 +9.9 +11.9/B SelMidCpGrY MG 49.92 +7.2 +10.1 +12.2/B ShrtTrmIncY CS 9.38 +.2 +.4 +1.4/B SolusBalA m IH 12.21 +.8 -.6 +2.8 SolusBalC m IH 11.21 +.7 -.9 +2.1 StrIncA m MU 10.46 -.2 -2.0 +2.7/C StrIncC m MU 10.23 -.3 -2.3 +2.0/D StrIncR b MU 10.63 -.2 -2.2 +2.3/D StrIncY MU 10.46 -.2 -1.9 +3.0/B Y LB 30.45 +4.4 +4.7 +11.0/BPolarisGlbVal d WS 28.05 +3.1 +1.2 +9.2/BPortfolio 21GlbEqR b WS 44.60 +3.1 +3.8 +10.3/BPraxisGenesisBalA m MA 13.91 +2.2 +1.7 +5.8/D GenesisGrA m AL 15.56 +3.0 +3.1 +7.1/C GrIdxA m LG 25.25 +5.6 +9.5 +14.2/B ImpactBdA m CI 10.07 ... -2.2 +1.2/DPrincipalCAMnA m MF 10.34 +.3 -1.0 +3.4/A CorPlusBdA m CI 10.54 -.1 -2.8 +1.5/C CorPlusBdIns CI 10.53 -.2 -2.6 +1.9/B CorPlusBdJ m CI 10.61 -.1 -2.7 +1.5/C CptlAprcA m LB 64.41 +4.5 +4.6 +10.7/C CptlAprcC m LB 50.01 +4.4 +4.2 +9.7/C DiversIntlA m FB 14.05 -.1 +.4 +6.2/B DiversIntlIns FB 13.99 ... +.6 +6.7/A DiversIntlJ m FB 13.89 -.1 +.5 +6.4/A EqIncA m LV 31.58 +2.5 +.9 +9.9/A EqIncC m LV 30.75 +2.4 +.6 +9.1/B GvtHiQualBdA m GI 10.08 ... -1.6 +.4/C HYA m HY 7.29 +.5 -.7 +4.6/B HYC m HY 7.37 +.4 -.8 +3.8/C HYIIns HY 9.66 +.4 +.4 +3.9/C IncA m CI 9.30 +.2 -1.3 +2.0/B InProtIns IP 8.46 ... -.8 +1.5/C IntlEMA m EM 30.03 +.9 +.2 +8.2/B IntlEMJ m EM 28.92 +.9 +.3 +8.4/B IntlIIns FG 17.66 +3.5 +3.2 +7.7/B LCpSP500IdxA m LB 18.30 +4.3 +4.4 +11.6/B LCpSP500IdxIs LB 18.29 +4.3 +4.5 +11.9/A LCpSP500IdxJ m LB 18.12 +4.3 +4.4 +11.7/B LfTm2010Ins TA 13.58 +1.0 +.4 +4.5/C LfTm2010J m TA 13.53 +.9 +.3 +4.3/C LfTm2020A m TE 14.47 +1.3 +1.0 +5.5/C LfTm2020Ins TE 14.38 +1.3 +1.1 +5.8/B LfTm2020J m TE 14.31 +1.3 +1.1 +5.7/B LfTm2030A m TH 15.07 +1.8 +1.8 +6.7/C LfTm2030Ins TH 15.03 +1.8 +2.0 +7.1/C LfTm2030J m TH 14.99 +1.9 +2.0 +6.9/C LfTm2040A m TJ 15.88 +2.4 +2.9 +7.5/D LfTm2040Ins TJ 16.18 +2.5 +3.1 +7.9/C LfTm2040J m TJ 16.05 +2.5 +3.1 +7.7/C LfTm2050Ins TN 16.22 +2.7 +3.5 +8.4/C LfTm2050J m TN 15.77 +2.6 +3.4 +8.1/C LfTmStrIncIns RI 12.33 +.7 -.2 +3.6/C LfTmStrIncJ m RI 12.26 +.6 -.3 +3.4/C LgCpGrA m LG 10.28 +6.9 +14.0 +12.4/C LgCpGrIIns LG 16.51 +6.2 +14.4 +16.1/A LgCpGrIJ m LG 13.72 +6.1 +14.3 +15.9/A LgCpGrIns LG 10.94 +6.8 +14.2 +12.9/C LgCpGrJ m LG 9.48 +6.9 +14.1 +12.6/C LgCpValA m LV 10.94 +2.2 +.3 +7.0/D LgCpValIIIIns LV 17.13 +3.1 +1.2 +8.7/B LgCpValIIIJ m LV 16.89 +3.1 +1.0 +8.3/C LgCpValJ m LV 10.67 +2.2 +.3 +7.1/D MdCpA m MG 27.68 +3.9 +3.6 +10.5/C MdCpGrIIIIns MG 12.24 +6.2 +10.1 +10.2/C MdCpGrJ m MG 7.68 +7.1 +10.2 +10.7/C MdCpJ m MG 26.68 +3.9 +3.6 +10.7/C MdCpSP400IdxJ m MB 21.92 +5.0 +5.1 +10.4/A MdCpValIIIJ m MV 19.60 +2.6 -2.4 +5.7/D MdCpValIIns MV 15.26 +2.5 +1.3 +6.5/D PrefSecIns RR 10.02 ... -1.5 +4.8/C RlEsttSecA m SR 23.31 +2.1 -1.5 +6.8/A RlEsttSecIns SR 23.34 +2.1 -1.3 +7.2/A RlEsttSecJ m SR 22.64 +2.1 -1.5 +7.0/A SAMgBA m MA 16.13 +1.7 +1.3 +6.0/C SAMgBC m MA 15.87 +1.7 +1.0 +5.2/D SAMgCnsBA m CA 12.25 +1.2 +.4 +4.6/C SAMgCnsBC m CA 12.11 +1.1 +.1 +3.8/D SAMgCnsGA m AL 18.63 +2.3 +2.3 +7.6/B SAMgCnsGC m AL 17.31 +2.2 +1.9 +6.8/D SAMgmtFlxIncA m XY 12.33 +.8 -.5 +3.5/B SAMgmtFlxIncC m XY 12.21 +.7 -.8 +2.7/D SAMgmtStrGrA m XM 21.10 +2.5 +2.5 +7.9/C SAMgmtStrGrC m XM 19.22 +2.5 +2.2 +7.1/D ShrtTrmIncA m CS 12.04 +.2 -.2 +1.3/B SmCpA m SB 25.55 +7.8 +12.0 +10.5/B SmCpGrIIns SG 15.80 +8.7 +13.5 +12.8/B SmCpGrIJ m SG 11.80 +8.8 +13.4 +12.4/B SmCpIns SB 27.39 +7.8 +12.1 +11.0/B SmCpJ m SB 24.47 +7.7 +12.0 +10.7/B SmCpSP600IdxIns SB 30.17 +8.4 +11.4 +14.1/A SmCpSP600IdxJ m SB 28.62 +8.4 +11.3 +13.9/A SmCpValIIIns SV 13.98 +6.2 +6.1 +9.1/C TxExBdA m MI 7.12 +.2 -.5 +2.9/AProFundsBtchUltrSctInv LE 61.60 +7.5 -1.4 -3.4/E IntUltraSectInv LE 97.50 +16.3 +41.3 +39.6/A NASDAQ100Inv LG 71.29 +6.5 +12.3 +16.3/A SmCpInv SB 91.26 +7.0 +8.7 +9.4/C UltBullInv LE 61.08 +8.3 +6.0 +19.9/B UltMidCpInv LE 47.36 +9.8 +7.6 +17.1/B UltNASDAQ100Inv LE 75.17 +13.3 +23.3 +32.6/A UltSmCpInv LE 69.72 +14.4 +16.8 +17.5/BProspectorOpp m MB 21.64 +2.9 +3.8 +10.9/AProvident TrustTrustStr LG 15.88 +4.6 +7.8 +15.7/APrudentialBalA m MA 16.10 +3.0 +1.9 +7.5/A BalZ MA 16.22 +3.0 +2.0 +7.8/A CAMnIncA m MC 10.47 +.5 -.3 +2.7/D CorBdZ CI 9.62 ... -2.3 +1.9/B FinclSvcsA m SF 15.27 +4.6 +6.4 +4.9/E GlbRlEsttA m GR 23.98 +2.2 -.3 +3.7 GlbRlEsttC m GR 23.45 +2.1 -.5 +3.0 GlbRlEsttZ GR 24.10 +2.2 -.1 +4.0 GlbTtlRetA m IB 6.59 -1.8 -2.5 +4.5/A GvtIncA m GI 9.24 -.1 -2.1 +.6/C GvtIncZ GI 9.23 +.1 -1.9 +.9/A HYA m HY 5.41 +.7 +.5 +5.3/A HYB m HY 5.40 +.7 +.3 +4.8/A HYC m HY 5.40 +.6 +.2 +4.6/B HYZ HY 5.42 +.7 +.6 +5.6/A JenniFocGrA m LG 15.57 +8.1 +19.0 +17.8/A JenniFocGrC m LG 12.55 +8.0 +18.6 +16.9/A Jsn2020FocA m LG 15.99 +5.8 +9.5 +12.3/C Jsn2020FocC m LG 11.26 +5.8 +9.2 +11.6/D Jsn2020FocZ LG 17.75 +5.9 +9.7 +12.7/C JsnBlndA m LG 22.74 +5.5 +9.1 +10.6/E JsnDiverGrA m LG 14.13 +6.7 +14.3 +14.1/B JsnDiverGrC m LG 11.79 +6.6 +13.9 +13.3/C JsnEqIncC m LB 15.55 +3.0 +1.9 +4.5/E JsnEqOppA m LB 20.17 +3.5 +3.8 +8.4/D JsnGrA m LG 41.51 +6.9 +14.6 +16.2/A JsnGrC m LG 33.38 +6.8 +14.3 +15.4/A JsnGrZ LG 44.69 +6.9 +14.8 +16.5/A JsnHlthSciA m SH 49.48 +8.3 +10.4 +3.1/C JsnHlthSciC m SH 37.77 +8.3 +10.1 +2.4/C JsnHlthSciZ SH 54.47 +8.3 +10.6 +3.4/C JsnMidCpGrA m MG 37.44 +4.1 +6.2 +7.2/E JsnMidCpGrC m MG 29.08 +4.1 +5.9 +6.5/E JsnMidCpGrZ MG 40.44 +4.2 +6.3 +7.5/E JsnNatrlResA m SN 40.47 +1.0 +3.9 +1.1/D JsnSmCoA m SG 27.06 +5.7 +8.5 +10.5/D JsnSmCoC m SG 14.92 +5.7 +8.2 +9.7/D JsnSmCoZ SG 29.15 +5.8 +8.6 +10.8/D JsnUtilityA m SU 13.35 -4.1 -4.7 +3.4/D JsnUtilityC m SU 13.28 -4.1 -5.0 +2.7/D JsnUtilityZ SU 13.36 -4.1 -4.7 +3.7/D JsnValA m LV 20.34 +2.3 +.2 +5.0/E MuniHighIncomeA m HM 10.18 +.5 +.4 +4.1/C MuniHighIncomeC m HM 10.18 +.5 +.1 +3.4/D NtnlMnA m MI 14.59 +.4 -.5 +2.6/B QMADefesvEqA m LB 14.72 +2.5 -.5 +7.7/E QMAIntlEqA m FV 7.95 ... -.3 +4.9/B QMALgCpCorEqA m LB 17.41 +5.2 +4.8 +11.9/A QMASmCpValZ SV 21.00 +6.9 +3.9 +10.6/B QMAStkIdxI LB 54.42 +4.3 +4.5 +12.0/A QMAStkIdxZ LB 54.42 +4.3 +4.5 +11.9/A ShrtTrmCorpBdA m CS 10.74 +.1 -.9 +1.2/B TtlRetBdA m CI 14.04 -.3 -2.8 +2.5/A TtlRetBdC m CI 14.03 -.3 -3.1 +1.8/B TtlRetBdZ CI 13.99 -.3 -2.7 +2.8/APutnamAMTFreeMnA m ML 14.94 +.4 -.7 +2.5 CATxExIncA m MC 8.03 +.4 -.6 +2.9/C CnvrtSecA m CV 26.95 +4.0 +6.2 +6.0 CnvrtSecY CV 26.95 +4.1 +6.3 +6.3 CptlOppsA m SB 14.40 +4.4 +6.7 +6.5 CptlSpectrumA m AL 33.10 +3.9 -3.4 -1.9/E CptlSpectrumC m AL 31.40 +3.8 -3.7 -2.7/E CptlSpectrumY AL 33.52 +3.9 -3.3 -1.7/E DiversIncA m NT 7.09 ... +2.8 +3.3/B DiversIncC m NT 6.95 ... +2.4 +2.6/B DiversIncM m NT 6.95 ... +2.7 +3.1/B DynAstAlcBalA m MA 15.45 +2.5 +1.4 +6.5/B DynAstAlcBalB m MA 15.37 +2.4 +1.1 +5.8/D DynAstAlcBalC m MA 15.00 +2.3 +1.0 +5.8/D DynAstAlcBalY MA 15.49 +2.4 +1.5 +6.8/B DynAstAlcCnsrA m TV 10.79 +1.3 -.6 +4.0/D DynAstAlcCnsrY TV 10.83 +1.3 -.5 +4.2/C DynAstAlcGrA m AL 17.46 +2.9 +2.5 +8.2/B DynAstAlcGrB m AL 17.03 +2.8 +2.2 +7.4/C DynAstAlcGrC m AL 16.36 +2.9 +2.2 +7.4/C DynAstAlcGrY AL 17.67 +3.0 +2.7 +8.5/A EqIncA m LV 24.95 +3.1 +2.1 +9.2/B EqIncB m LV 24.62 +3.0 +1.7 +8.4/C EqIncC m LV 24.63 +3.0 +1.8 +8.4/C EqIncM m LV 24.60 +3.0 +1.8 +8.6/C EqIncY LV 24.97 +3.1 +2.2 +9.5/B EqSpectrumA m MB 39.01 +5.4 +2.8 -.3/E EqSpectrumC m MB 36.55 +5.3 +2.5 -1.0/E EqSpectrumY MB 39.74 +5.4 +2.9 .../E EuropeEqA m ES 27.58 +.3 +.5 +2.5 FixIncAbReA m NT 9.86 +.1 +2.1 +2.3 FixIncAbReC m NT 9.80 ... +1.8 +1.6 FixIncAbReY NT 9.87 ... +2.2 +2.6 FltngRtIncA m BL 8.60 +.2 +1.9 +3.1/D FltngRtIncC m BL 8.59 +.1 +1.4 +2.3/E GlbEqA m WS 16.43 +2.3 +4.3 +7.6/C GlbHCA m SH 51.23 +4.1 +3.8 +.5/D GlbHCY SH 54.97 +4.1 +4.0 +.7/D GlbIncA m IB 11.90 -.6 -.7 +2.4 GlbNatrlResA m SN 16.83 +1.6 +.7 -4.7 GlbUtlsA m SU 13.12 -3.3 -3.0 +4.3 GrOppsA m LG 34.81 +5.6 +11.2 +14.5/B GrOppsB m LG 29.59 +5.5 +10.9 +13.7/C GrOppsC m LG 30.12 +5.5 +10.9 +13.7/B HighYieldA m HY 5.79 +.4 -.3 +3.9/C HighYieldM m HY 5.76 +.4 -.6 +3.6/C IncA m CI 6.85 +.4 +.2 +1.7/C IncC m CI 6.78 +.2 -.3 +.9/E IncM m CI 6.66 +.3 -.1 +1.4/C IncY CI 6.96 +.3 +.2 +1.9/B IntlCptlOppsA m FA 41.88 +.3 -.9 +6.3 IntlEqA m FB 26.61 +.8 +1.7 +4.7/C IntlEqY FB 26.92 +.9 +1.8 +5.0/C IntlGrA m FG 23.80 +2.0 +4.2 +7.0 IntlValA m FV 12.07 -1.5 -1.1 +4.2 InvsA m LB 29.65 +4.1 +4.4 +10.8/B InvsY LB 30.11 +4.2 +4.5 +11.1/B MATEIncA m MT 9.43 +.3 -.9 +2.3 MinnesotaTEIncA m SM 9.12 +.3 -.6 +2.1 MltAsAbRtA m AM 11.93 -.1 -2.2 +2.1/B MltAsAbRtC m AM 11.57 -.1 -2.5 +1.3/B MltAsAbRtY AM 11.98 ... -2.1 +2.3/A MortgageSecsA m GI 12.59 +.3 -.1 +.1/D NYTEIncA m MY 8.38 +.4 -.7 +2.5/C NewJerseyTEIncA m MJ 9.10 +.5 -.4 +2.8 OhioTEIncA m MO 8.84 +.4 -.6 +2.2 PETEIncA m MP 8.96 +.4 -.5 +2.4 RsrchA m LB 34.35 +3.3 +3.8 +10.2 RtrReady2020A m TE 19.65 +.8 +.1 +3.1 RtrReady2025A m TG 22.89 +1.2 +.3 +4.0 RtrReady2030A m TH 23.16 +1.6 +.7 +5.1 RtrReady2035A m TI 23.99 +1.8 +1.1 +6.1 ShrtDurBdA m NT 10.05 +.1 +1.0 +1.8 ShrtDurBdY NT 10.08 +.2 +1.1 +2.0 SmCpGrA m SG 43.29 +7.4 +14.7 +10.0 SmCpValA m SV 13.82 +4.7 +2.1 +8.7 SmCpValY SV 14.54 +4.7 +2.3 +9.0 SustFutureA m MV 20.69 +5.0 +3.9 +6.2 SustLeadersA m LG 98.56 +4.7 +10.2 +13.3/C SustLeadersB m LG 77.42 +4.6 +9.8 +12.5/C SustLeadersM m LG 85.60 +4.7 +10.0 +12.7/C SustLeadersY LG 105.37 +4.7 +10.3 +13.6/C TEIncA m ML 8.49 +.4 -.7 +2.8/D TxFrHYA m HM 12.46 +.4 +.3 +4.1/CQCIBalIns CA 12.29 +2.5 +1.5 +5.7/AQSCnsrvGrA m MA 14.63 +1.2 +.6 +5.4 DefesvGrA m CA 13.17 +.5 -.6 +4.2 GlbEqA m WS 17.74 +2.5 +1.7 +9.6/B GrA m XM 16.93 +1.6 +1.4 +6.4 ModGrA m AL 16.58 +1.5 +1.2 +6.2 SP500IdxA b LB 26.26 +4.2 +4.3 +11.5/BRBCEntprI d SG 23.91 +5.8 +4.0 +8.9/E SMIDCpGrI d MG 15.29 +6.1 +11.1 +12.1/BReynoldsBlueChipGr b LG 64.77 +6.7 +14.9 +9.9/ERice Hall JamesMicroCpIns d SG 37.19 +9.1 +12.4 +11.9/C SmCpIns SG 11.94 +5.4 +9.2 +5.4/ERiverNorthCorOppR m MA 10.87 +1.5 +.8 +7.1/B dblelnStrIncI d MU 10.17 +.1 -.3 +3.6 dblelnStrIncR m MU 10.18 ... -.5 +3.3RiverbridgeGrIns d MG 20.04 +6.3 +10.9 +13.8/ARockefellerCorTxableBdIns CI 9.79 ... -2.2 +1.5/C IntermTENtBdIns MI 9.97 +.4 -.6 +1.0/ERoyceLowPricedStkSvc m SB 9.45 +8.6 +11.7 +6.8/E MicroCpInvm d SB 12.95 +8.9 +11.3 +7.0/E OppInvm d SV 14.47 +6.9 +6.6 +12.5/A PEMutCnslt m SB 9.14 +6.3 +8.0 +10.5/B PEMutInvm d SB 11.42 +6.3 +8.6 +11.6/B PremInvm d SG 17.62 +5.1 +6.1 +11.8/C Sm/MdCpPremSvc m MB 15.57 +3.8 -.3 +9.0/B SmCpValSvc m SV 11.00 +7.2 +8.7 +5.9/E SmlrCoGrSvc m SG 12.12 +9.6 +13.4 +9.9/D SpecEqInvm d SV 21.76 +8.0 -.1 +7.3/D TtlRetInvm d SB 13.90 +4.4 +2.6 +10.1/CRussellInvEmergMktsS EM 21.01 -.6 -.7 +7.0 InvGbRlEstSecS GR 33.56 +1.6 ... +4.8 InvGlobalEqS WS 11.03 +2.0 +2.1 +8.4 InvIntlDvdMktS FB 40.93 -1.1 -.7 +5.6 InvInvmGrdBdS CI 20.65 +.1 -2.3 +1.5 InvLPBalStrA m MA 11.34 -.3 +.4 +4.8 InvLPBalStrC b MA 11.06 -.3 +.1 +4.0 InvLPBalStrS MA 11.49 -.3 +.4 +4.9 InvLPCnsrvStrA m XY 9.70 -.2 -.4 +2.7 InvLPCnsrvStrC b XY 9.57 -.3 -.8 +1.9 InvLPEqGrStrA m AL 13.58 +.6 +1.5 +6.6 InvLPEqGrStrC b AL 12.11 +.5 +1.2 +5.8 InvLPEqGrStrS AL 13.65 +.5 +1.6 +6.8 InvLPGrStrA m AL 12.73 +.3 +1.0 +5.7 InvLPGrStrC b AL 12.25 +.2 +.7 +4.9 InvLPGrStrS AL 12.92 +.4 +1.2 +6.0 InvLPModStrA m CA 10.40 -.4 -.1 +4.1 InvLPModStrC b CA 10.22 -.5 -.5 +3.4 InvLPModStrS CA 10.46 -.4 -.1 +4.3 InvShrtDurBdS CS 18.95 +.2 +.2 +1.2 InvStratBdS CI 10.52 ... -2.2 +1.7 InvTEBdS MI 22.75 +.5 ... +2.6 InvTxMgdUSLgCpS LB 42.05 +3.2 +2.7 +10.3 InvTxMgdUSMSCpS SG 28.47 +5.4 +6.8 +8.9 InvUSCoreEqS LB 33.16 +3.1 +2.8 +10.5 InvUSDefesvEqS LB 52.80 +3.0 +2.7 +10.7 InvUSSmCpEqS SB 34.22 +6.2 +7.4 +10.3RydexBasBiotechInv SH 91.34 +8.2 +4.7 -.6/D DynSP500H b LE 115.01 +8.4 +6.1 +19.8/B InternetInv ST 138.56 +8.5 +19.6 +19.0/C IvGvLnBdStrInv IT 35.52 -.1 +6.8 -3.7/B NASDAQ1002xStrH b LE 152.54 +13.3 +23.5 +32.7/A NASDAQ100Inv LG 38.28 +6.6 +12.6 +17.1/A NovaInv LE 74.88 +6.3 +5.1 +15.4/B SP500PureGrH b LG 71.44 +6.1 +12.2 +11.7/D SP500PureValH b LV 87.54 +3.5 +2.0 +7.8/C TechInv ST 103.16 +7.6 +15.6 +17.7/DSEICAMuniBdF MF 10.57 +.6 -.8 +1.6/D CoreFxdIncF CI 10.90 ... -2.4 +1.8/B EmergMktsDbtF EB 9.71 -2.2 -4.6 +3.3/D EmergingMktsEqF EM 12.73 +.2 -1.5 +8.5/B GNMAF GI 10.10 ... -1.5 +.9/B HighYieldBdF HY 7.08 +.8 +.8 +5.2/A IntermTermMuniF MI 11.49 +.5 -.6 +2.4/C IntlEqF FB 11.67 -.1 +.3 +5.9/B IntlFxdIncF IB 10.21 -.6 ... +2.6/C LargeCapGrowthF LG 37.95 +6.1 +10.9 +11.8/D LargeCapValueF LV 25.70 +3.3 +1.3 +7.4/D MaschtsMuniBdF MT 10.31 +.3 -1.3 +1.5/E MidCapF MB 28.77 +5.7 +4.3 +11.2/A NewJrsyMuniBdF MJ 10.23 +.5 -.7 +2.0/E NewYorkMuniBdF MN 10.53 +.6 -.8 +1.6/D PnnylvnMuniBdF MP 10.51 +.3 -1.2 +1.6/E S&P500IndexF LB 65.64 +4.3 +4.4 +11.7/B ShortDurGovtF GS 10.22 +.1 -.2 +.5/A SmallCapGrowthF SG 40.37 +9.0 +14.3 +9.7/D SmallCapValueF SV 25.79 +6.1 +4.1 +7.8/D TaxMgdSm/MdCpF SB 24.58 +6.4 +7.4 +8.9/D TxMgdLCpF LB 26.62 +4.6 +4.8 +9.5/D USMgdVolF LV 17.66 +2.1 ... +8.3/C UltraShtDurBdF UB 9.31 +.2 +.6 +1.2/BSSGAIntlStkSelionN b FV 11.52 -.7 -2.4 +3.5/D SP500IdxN b LB 38.99 +4.3 +4.4 +12.0/ASalientIntlDvSgnlIns FB 6.96 +.6 -.1 +3.7/D IntlSmCpIns FR 22.04 -.3 +1.6 +10.0/C SelIncA m RR 21.13 +2.5 -3.5 +2.9/E SelIncC m RR 20.50 +2.4 -3.7 +2.3/ESchroderNorthAmrcnEqInv LB 17.41 +3.9 +2.8 +11.0SchwabBal MA 16.02 +3.2 +3.6 +7.3/A CATFBd MF 11.68 +.6 -.4 +2.3/C CorEq LB 23.54 +4.5 +3.7 +10.2/C DivEq LV 16.30 +3.6 +.1 +6.8/D FdmtlIntlLgCIdx FV 9.57 -.8 +.4 +6.1/A FdmtlUSLgCIdx LV 17.71 +4.0 +2.6 +10.3/A FdmtlUSSmCIdx SB 15.99 +6.5 +7.1 +10.8/B GNMA GI 9.56 ... -1.7 +.6/C GlbRlEstt GR 7.74 +2.7 +.9 +7.2/A HC SH 25.21 +5.1 +4.1 +5.0/B HdgdEq LO 17.49 +2.4 +2.1 +7.0/B IntermTrmBd CI 9.74 ... -1.7 +.8/E IntlIdx FB 21.00 -.3 +.6 +5.4/B LgCpGr LG 19.15 +5.9 +6.9 +12.2/D MktTrackAllEq XM 19.51 +3.4 +4.0 +9.8/A MktTrackBal MA 18.88 +2.2 +1.7 +6.5/B MktTrackCnsrv CA 16.10 +1.4 +.3 +4.6/C MktTrackGr AL 23.74 +2.9 +3.0 +8.2/A SP500Idx LB 43.07 +4.3 +4.6 +12.1/A Schwab1000Idx LB 65.60 +4.4 +4.8 +11.7/B SmCpEq SB 22.91 +7.2 +9.0 +10.4/C SmCpIdx SB 33.62 +7.1 +9.7 +11.5/B TFBd MI 11.52 +.4 -.6 +2.1/D Trgt2010 TA 13.39 +1.3 +.5 +4.4/C Trgt2020 TE 14.35 +1.6 +1.1 +5.4/C Trgt2030 TH 16.10 +2.3 +2.2 +7.2/B Trgt2040 TJ 17.47 +2.8 +3.1 +8.3/B TrsInPrtScIdx IP 10.92 ... -1.0 +1.7/B TtlStkMktIdx LB 49.70 +4.7 +5.2 +11.7/ASchwartzMariaBd XY 11.37 +1.0 +.2 +3.0/D MariaGr MG 33.50 +5.0 +8.8 +13.3/A MariaRisingDiv LB 19.26 +4.4 +4.8 +9.4/DSegall Bryant & HamiSmCpVal d SB 13.36 +4.9 +6.9 +9.5/CSelectedAmrcnD LB 42.19 +4.2 +3.9 +12.2/A AmrcnS b LB 42.07 +4.2 +3.8 +11.9/ASequoiaSequoia LG 183.14 +5.0 +8.0 -.3/ESheltonCMCATFInc MF 11.28 +.5 -.5 +1.6/D CMCorValDrct LV 24.22 +2.4 +.7 +7.0/D CMSP500IdxDrct LB 53.52 +4.3 +4.5 +11.9/A CMSPMdCpIdxDrct MB 27.94 +5.0 +5.0 +10.8/A CMSPSmCpIdxDrct SB 25.05 +8.4 +11.4 +13.9/ASitDivGrI d LB 17.13 +3.8 +2.3 +10.2/C LgCpGr d LG 43.92 +5.2 +8.3 +12.8/C MidCpGr d MG 19.68 +5.2 +7.2 +6.3/E MinnesotaTFInc SM 10.39 +.3 +.1 +3.1/A SmCpGr d MG 58.25 +5.4 +6.6 +4.6/E TFInc MI 9.67 +.4 +.6 +4.7/A USGvtSec UB 10.77 +.1 -.1 +.8/DSmead FundsValI1 LB 46.03 +2.8 -1.0 +8.1/E ValInv b LB 46.09 +2.7 -1.1 +7.8/ESnow CapitalOppA m MV 27.38 +2.9 +.3 +1.4/E OppIns d MV 27.70 +2.9 +.4 +1.7/ESound ShoreShoreInv LV 46.09 +3.4 +.4 +7.3/DSpirit of AmericaIncA m CL 11.73 +.9 -.9 +3.9/B LgCpValA m LB 22.17 +3.6 +2.7 +8.6/D MnTFBdA m MI 9.31 +.3 -.4 +3.0/A RlEsttIncGrA m SR 11.52 +3.7 -1.1 +4.2/DState FarmBal MA 67.97 +2.4 -1.0 +5.7/D BdIns CI 10.79 +.1 -2.4 +1.5/C BdPrem m CI 10.81 +.1 -2.2 +1.4/C EqBdPrem m MA 12.68 +2.9 +3.1 +7.6/A EqIns LG 11.46 +4.8 +6.9 +11.6/D EqPrem m LG 11.97 +4.8 +6.9 +11.5/D Gr LB 79.14 +3.2 -1.3 +8.3/E Interim GS 9.74 +.2 -.6 +.4/B IntlEqPrem m FG 13.70 +1.5 +4.3 +6.4/D IntlIdxPrem m FB 13.16 -.4 +.2 +4.8/C LfPth2020Prem m TE 14.94 +1.6 +.3 +4.6/D LfPth2030Prem m TH 16.62 +2.0 +1.1 +6.1/D LfPth2040Prem m TJ 18.08 +2.4 +1.7 +7.4/D LfPthRetPrem m RI 13.45 +1.4 +.2 +4.1/B MnBd MI 8.50 +.3 -.6 +2.1/C SP500IdxIns LB 20.83 +4.3 +4.4 +11.7/B SP500IdxPrems m LB 20.77 +4.3 +4.5 +11.6/B SmCpIdxIns SB 19.92 +7.2 +9.5 +10.9/B SmCpIdxPrems m SB 19.55 +7.1 +9.5 +10.8/B SmMidCpEqIns SB 13.35 +7.1 +8.9 +8.1/D SmMidCpEqPrems m SB 12.59 +7.1 +8.9 +7.9/D TxAdvtgdBdPrem m MI 11.63 +.4 -.4 +2.4/BState StreetDiscpEMEqN b EM 8.25 +1.6 -2.9 +.8/ESterling CapitalMidValIns MB 19.87 +4.9 +3.6 +8.5/B NCIntermTFIns SI 10.52 +.4 -.7 +1.7/C ShrtDrBdI CS 8.53 +.2 ... +1.2/B StrtonMdCpVlIns MB 68.61 +3.6 +.3 +7.9/C StrtonRlEsttIns SR 36.89 +4.0 -.1 +7.3/A StrtonSmCpVlIns SB 88.21 +4.6 +2.2 +10.4/C TtlRetBdIns CI 10.22 ... -2.2 +2.1/A VIIntermTFIns SI 11.48 +.4 -.8 +1.6/D WstVIIntrmTFIns SI 9.81 +.4 -.7 +2.0/BStone HarborHYBdIns HY 7.95 +.8 ... +3.2/DStralem FundEq d LB 10.27 +3.7 +2.1 +8.7/DT. Rowe PriceAfrcMdlEst d MQ 9.92 -1.6 +3.1 +2.3/D BCGr LG 111.14 +6.1 +15.4 +18.1/A BCGrAdv b LG 109.52 +6.1 +15.3 +17.8/A BCGrR b LG 105.50 +6.0 +15.1 +17.5/A Bal MA 24.83 +1.8 +2.5 +7.5/A CATFBd MC 11.35 +.5 -.4 +3.1/C Comm&TeInv SC 105.93 +5.3 +9.8 +17.8/A CorpInc TW 9.17 +.1 -3.7 +2.4 CptlAprc MA 29.11 +2.1 +2.9 +9.2/A CptlAprcAdv b MA 28.78 +2.1 +2.8 +8.8/A CptlOpp LB 27.39 +4.1 +5.1 +12.6/A DivGr LB 44.45 +3.1 +2.8 +10.9/B DivGrAdv b LB 44.38 +3.1 +2.6 +10.6/C DivMdCpGr MG 31.74 +4.9 +8.0 +11.1/B EMBd d EB 11.60 -1.0 -4.8 +5.4 EMLclCcyBd d XP 6.47 -4.3 -4.5 +2.9 EMStk d EM 45.10 +1.3 +.2 +11.2/A EmergEurope d MQ 14.85 -2.6 -5.1 +6.6/B EqIdx500 d LB 74.63 +4.3 +4.5 +11.9/A EqInc LV 33.35 +2.3 +.4 +9.0/B EqIncAdv b LV 33.27 +2.3 +.3 +8.7/B EqIncR b LV 33.18 +2.3 +.2 +8.4/C ErpnStk d ES 20.90 -.9 +1.0 +2.4/E ExtendedEqMktId d MB 30.45 +6.4 +8.0 +10.4/A FinclSvcs SF 29.79 +3.7 +6.4 +11.4/B GNMA GI 8.95 ... -1.1 +.8/B GeorgiaTFBd SL 11.31 +.2 -.7 +2.5/B GlbGrStk d WS 27.71 +4.6 +8.7 +12.4/A GlbMltSectBd IB 11.16 -.5 -.9 +3.7 GlbRlEstt d GR 20.37 +1.4 +.2 +3.7/E GlbStk d WS 42.01 +5.1 +10.3 +15.7/A GlbTech ST 19.14 +7.2 +13.7 +24.7/A GrStk LG 70.39 +5.4 +12.4 +15.9/A GrStkAdv b LG 68.75 +5.3 +12.2 +15.6/A GrStkR b LG 66.43 +5.3 +12.1 +15.3/A GrandInc LB 29.42 +3.3 +3.6 +11.3/B HY d HY 6.54 -.1 -1.0 +4.1 HYAdv m HY 6.52 -.2 -1.0 +3.9 HlthSci SH 76.42 +6.6 +8.6 +5.8/B InProtBd IP 11.72 ... -.9 +1.4/C InsAfrcMdlEst d MQ 6.85 -1.6 +3.2 +2.6/D InsCorPlus CI 10.03 +.1 -1.8 +2.1 InsEMBd d EB 8.46 -1.1 -4.3 +6.1/A InsEMEq d EM 41.22 +1.3 +.3 +11.3/A InsFltngRt d BL 9.99 +.2 +1.7 +3.8/B InsFltngRtF d BL 9.98 +.1 +1.5 +3.7/C InsGlbGrEq d WS 30.10 +4.6 +9.0 +12.8/A InsHY d HY 8.70 -.1 -.8 +4.4/B InsIntlCorEq d FB 14.17 +.3 +1.6 +6.3/A InsIntlGrEq d FG 25.16 +1.4 +1.1 +6.7/C InsLgCpCorGr LG 43.21 +6.1 +15.4 +18.2/A InsLgCpGr LG 42.35 +5.9 +14.7 +18.4/A InsLgCpVal LV 23.40 +2.6 +.1 +9.2/B InsMdCpEqGr MG 58.78 +4.6 +7.9 +12.6/B InsSmCpStk SG 26.08 +6.3 +9.9 +12.3/B InsUSStructRsrc LB 13.59 +4.1 +5.2 +12.7/A IntlBd d IB 8.84 -2.2 -1.6 +3.6/A IntlDiscv d FR 75.50 +3.2 +5.7 +13.7/A IntlEqIdx d FB 14.52 -.3 +.5 +5.9/B IntlStk d FG 18.87 +1.4 +1.1 +6.6/C IntlStkAdv m FG 18.91 +1.4 +.9 +6.3/D IntlValEq d FV 14.85 -1.5 -1.8 +2.1/E IntlValEqAdv m FV 15.09 -1.6 -1.9 +1.8/E IntlValEqR m FV 14.87 -1.7 -2.1 +1.5/E Japan d JS 15.80 +.8 +4.6 +15.1/A LatinAmerica d LS 21.57 -10.6 -12.2 +4.9/A MdCpGr MG 93.66 +4.4 +7.6 +11.9/B MdCpGrAdv b MG 90.84 +4.3 +7.5 +11.7/B MdCpGrR b MG 88.12 +4.3 +7.4 +11.4/B MdCpVal MV 31.45 +2.6 +3.5 +9.9/A MdCpValAdv b MV 31.28 +2.5 +3.3 +9.6/A MdCpValR b MV 30.78 +2.5 +3.2 +9.3/B MrylndShTrTFBd SS 5.16 +.5 +.3 +.6/E MrylndTFBd SL 10.61 +.3 -.4 +2.9 NJTFBd MJ 11.87 +.5 -.3 +3.2/C NYTFBd MY 11.44 +.5 -.3 +2.9/B NewAmericaGr LG 54.09 +5.5 +12.6 +15.7/A NewAmericaGrAdv b LG 52.90 +5.5 +12.5 +15.4/A NewAsia d PJ 20.26 +4.8 +3.6 +9.6/B NewEra SN 37.12 +.7 +1.7 +4.3/C NewHorizons SG 60.66 +7.6 +15.4 +16.5/A NewInc CI 9.16 -.1 -2.3 +1.5/C NewIncAdv b CI 9.15 -.1 -2.3 +1.3/D OverseasStk d FB 11.50 +.3 +1.7 +6.2/A PersonalStrBal MA 24.66 +1.7 +2.7 +7.6/A PersonalStrGr AL 35.30 +2.4 +4.0 +9.2/A PersonalStrInc CA 19.75 +1.1 +1.4 +5.9/A QMUSSmCpGrEq d SG 38.14 +6.2 +9.3 +11.7/C RlAsts d IH 11.86 +1.0 +.4 +4.8 RlEstt d SR 28.04 +2.9 -1.7 +5.4/C RlEsttAdv m SR 28.39 +2.8 -1.8 +5.2/C Rtr2005 TA 13.67 +.7 +.1 +4.8 Rtr2005Adv b TA 13.61 +.7 +.1 +4.6 Rtr2005R b TA 13.68 +.7 ... +4.3 Rtr2010 TA 18.35 +.8 +.4 +5.2 Rtr2010Adv b TA 18.25 +.8 +.3 +5.0 Rtr2010R b TA 18.13 +.8 +.2 +4.7 Rtr2015 TD 15.10 +1.0 +.8 +5.9 Rtr2015Adv b TD 15.04 +1.0 +.7 +5.6 Rtr2015R b TD 14.89 +.9 +.5 +5.3 Rtr2020 TE 22.82 +1.2 +1.2 +6.6 Rtr2020Adv b TE 22.64 +1.2 +1.1 +6.4 Rtr2020R b TE 22.41 +1.1 +1.0 +6.1 Rtr2025 TG 17.88 +1.4 +1.6 +7.3 Rtr2025Adv b TG 17.77 +1.3 +1.5 +7.0 Rtr2025R b TG 17.58 +1.3 +1.4 +6.8 Rtr2030 TH 26.45 +1.5 +2.0 +7.9 Rtr2030Adv b TH 26.21 +1.5 +1.9 +7.6 Rtr2030R b TH 25.98 +1.5 +1.8 +7.4 Rtr2035 TI 19.42 +1.6 +2.4 +8.3 Rtr2035Adv b TI 19.31 +1.6 +2.2 +8.1 Rtr2035R b TI 19.08 +1.5 +2.1 +7.8 Rtr2040 TJ 27.96 +1.7 +2.6 +8.7 Rtr2040Adv b TJ 27.69 +1.7 +2.6 +8.4 Rtr2040R b TJ 27.49 +1.7 +2.5 +8.1 Rtr2045 TK 19.00 +1.8 +2.9 +8.9 Rtr2045Adv b TK 18.86 +1.8 +2.7 +8.6 Rtr2045R b TK 18.64 +1.7 +2.6 +8.3 Rtr2050 TN 15.96 +1.8 +2.8 +8.9 Rtr2050Adv b TN 15.81 +1.7 +2.7 +8.6 Rtr2050R b TN 15.66 +1.7 +2.6 +8.3 Rtr2055 TL 16.02 +1.8 +2.8 +8.9 Rtr2055Adv b TL 15.91 +1.8 +2.7 +8.6 RtrBal CA 15.40 +.8 +.5 +4.8 RtrBalAdv b CA 15.41 +.8 +.4 +4.5 RtrBalR b CA 15.40 +.8 +.3 +4.3 SciandTech ST 52.31 +6.9 +15.0 +21.7/B SciandTechAdv b ST 51.62 +6.9 +14.9 +21.4/B ShrtTrmBd CS 4.65 +.4 +.2 +1.0 SmCpStk SG 52.42 +6.3 +9.9 +12.1/C SmCpStkAdv b SG 51.87 +6.2 +9.8 +11.8/C SmCpVal d SB 51.94 +5.2 +5.9 +13.5/A SmCpValAdv m SB 51.59 +5.2 +5.7 +13.1/A SpectrumGr LG 25.54 +3.0 +4.8 +10.6/E SpectrumInc MU 12.37 -.2 -1.6 +3.6 SpectrumIntl d FB 14.75 +.5 +1.0 +6.0/B SummitMnIncInv ML 11.74 +.3 -.5 +3.2/B SummitMnIntrInv MI 11.68 +.4 -.6 +2.2/C TFHY d HM 11.92 +.5 +.1 +4.2/C TFInc ML 9.97 +.4 -.4 +2.8/C TFIncAdv b ML 9.98 +.4 -.5 +2.5/D TFShrtInterm MS 5.53 +.7 +.1 +.9/C TtlEqMktIdx d LB 31.59 +4.5 +4.8 +11.6/B TxEfficientEq d LG 32.20 +5.5 +11.5 +13.3/C USBdEnhIdx d CI 10.63 ... -2.2 +1.6/C USLgCpCor LB 24.65 +3.4 +3.5 +11.3/B USTrsInterm GI 5.53 ... -2.1 +.4/C USTrsLngTrm GL 12.01 ... -5.3 +2.3/D VITFBd SL 11.83 +.3 -.3 +2.9/A Val LV 37.28 +2.4 -.1 +8.0/C ValAdv b LV 36.69 +2.4 -.2 +7.7/CTCMSmCpGr SG 38.12 +9.0 +13.6 +14.2/ATCWCorFIIns CI 10.66 +.1 -2.0 +1.3/D CorFIN b CI 10.63 ... -2.1 +1.0/E EMIncIns EB 8.00 -.4 -4.5 +5.7/A RltvVlDivAprcI LV 19.36 +3.1 +1.8 +7.6/D RltvVlDivAprcN b LV 19.69 +3.1 +1.7 +7.4/D RltvVlLgCpIns LV 21.84 +3.5 +.4 +7.6/D RltvVlMidCpI MV 26.31 +4.4 +4.6 +9.9/A SelEqsI LG 28.47 +5.6 +14.2 +14.4/B SelEqsN b LG 25.85 +5.6 +14.1 +14.1/B TtlRetBdI CI 9.63 +.1 -1.8 +1.4/C TtlRetBdN b CI 9.92 ... -1.9 +1.0/DTETON WestwoodEqAAA b LB 13.22 +2.6 +.5 +8.9/D MightyMitesAAA m SB 28.87 +4.8 +2.9 +10.4/CTIAA-CREFBdIdxIns CI 10.45 ... -2.3 +1.4/C BdIns CI 10.04 ... -2.1 +2.3/A BdPlusIns CI 10.11 +.1 -1.9 +2.4/A BdPlusRet CI 10.12 ... -2.0 +2.2/A BdPlusRetail b CI 10.13 +.1 -2.0 +2.1/B BdRet CI 10.23 ... -2.1 +2.1/B BdRetail b CI 10.22 ... -2.2 +2.0/B EnhIntlEqIdxIns FB 8.24 -.1 ... +5.6/B EnhLCGrIdxIns LG 14.84 +6.3 +9.5 +15.7/A EnhLCValIdxIns LV 10.31 +3.2 -.6 +7.5/D EqIdxIns LB 20.66 +4.7 +5.1 +11.8/A EqIdxRet LB 20.96 +4.7 +5.0 +11.5/B EqIdxRetail b LB 21.02 +4.6 +5.0 +11.5/B GrIncIns LG 15.18 +4.5 +6.5 +12.0/D GrIncPrem b LG 15.19 +4.5 +6.4 +11.8/D GrIncRet LG 15.43 +4.5 +6.3 +11.7/D GrIncRetail b LG 20.26 +4.5 +6.4 +11.7/D HYIns HY 9.58 +.7 +.1 +4.6/B HYRet HY 9.58 +.6 ... +4.4/B HYRetail b HY 9.62 +.6 ... +4.4/B InLinkedBdIns IP 11.28 +.1 -.5 +1.2/C InLinkedBdRet IP 11.35 +.1 -.7 +1.0/D InLinkedBdRtl b IP 10.99 +.1 -.7 +.9/D IntlEqIdxIns FB 20.29 -.3 +.6 +5.6/B IntlEqIdxPrem b FB 20.23 -.3 +.5 +5.4/B IntlEqIdxRet FB 20.72 -.4 +.4 +5.3/B IntlEqIns FG 13.28 -1.0 -.1 +6.2/D IntlEqPrem b FG 13.24 -1.0 -.2 +6.0/D IntlEqRet FG 13.75 -1.0 -.2 +5.9/D IntlEqRetail b FG 8.77 -1.0 -.2 +5.8/D Lfcycl2010Rtr TA 13.78 +1.4 +1.0 +5.4/A Lfcycl2015Rtr TD 12.48 +1.6 +1.2 +5.8/A Lfcycl2020Rtr TE 13.25 +1.8 +1.6 +6.4/A Lfcycl2025Rtr TG 13.75 +2.2 +2.1 +7.1/A Lfcycl2030Rtr TH 14.18 +2.5 +2.6 +7.7/A Lfcycl2035Rtr TI 14.77 +2.8 +3.1 +8.4/A Lfcycl2040I TJ 11.38 +3.1 +3.7 +9.3/A Lfcycl2040Rtr TJ 15.34 +3.1 +3.6 +9.0/A Lfcycl2045Rtr TK 13.07 +3.3 +4.0 +9.5/A LfcyclId2010I TA 15.15 +1.4 +.7 +5.1/A LfcyclId2020I TE 16.80 +1.8 +1.2 +6.1/A LfcyclId2025I TG 17.73 +2.0 +1.6 +6.8/A LfcyclId2035I TI 19.65 +2.6 +2.5 +8.2/B LfcyclId2040I TJ 20.35 +2.8 +2.9 +8.9/A LfcyclId2045I TK 20.52 +3.0 +3.2 +9.3/A LfcyclRtIncRtr RI 11.73 +1.4 +.9 +5.2/A LgCpGrIdxIns LG 31.59 +6.0 +9.6 +15.2/A LgCpGrIdxRet LG 31.80 +6.0 +9.5 +15.0/B LgCpGrIns LG 22.62 +7.3 +14.0 +15.9/A LgCpGrRet LG 22.48 +7.3 +13.9 +15.5/A LgCpGrRetail b LG 22.54 +7.2 +13.8 +15.5/A LgCpValIdxIns LV 19.56 +2.8 -.2 +8.3/C LgCpValIdxRet LV 19.87 +2.7 -.3 +8.0/C LgCpValIns LV 19.11 +2.9 +.4 +7.3/D LgCpValPrem b LV 19.06 +2.8 +.3 +7.1/D LgCpValRet LV 19.03 +2.8 +.3 +7.0/D LgCpValRetail b LV 18.33 +2.8 +.3 +7.0/D MdCpGrI MG 24.43 +5.7 +8.4 +9.3/D MdCpGrP b MG 24.27 +5.6 +8.3 +9.1/D MdCpGrRtl b MG 23.70 +5.6 +8.3 +8.9/D MdCpGrRtr MG 23.73 +5.7 +8.3 +9.0/D MdCpValI MV 23.90 +2.4 +1.9 +6.7/D MdCpValP b MV 23.85 +2.4 +1.9 +6.5/D MdCpValRtl b MV 23.29 +2.3 +1.8 +6.4/D MdCpValRtr MV 23.75 +2.3 +1.8 +6.4/D MgdAllcRtl b MA 13.09 +2.2 +1.9 +7.0/B RlEsttSecI SR 15.36 +2.7 -.8 +7.5/A RlEsttSecP b SR 15.37 +2.7 -.8 +7.4/A RlEsttSecRtl b SR 15.24 +2.7 -.9 +7.2/A RlEsttSecRtr SR 15.99 +2.7 -.9 +7.3/A SP500IdxI LB 30.95 +4.3 +4.5 +12.1/A SP500IdxRtr LB 30.74 +4.3 +4.4 +11.8/A SclChEqI LB 20.07 +4.2 +4.6 +11.5/B SclChEqP b LB 20.01 +4.2 +4.6 +11.4/B SclChEqRtl b LB 18.02 +4.2 +4.5 +11.2/B SclChEqRtr LB 20.37 +4.2 +4.6 +11.3/B ShrtTrmBdI CS 10.21 +.2 ... +1.4/B ShrtTrmBdRtl b CS 10.22 +.2 -.1 +1.1/C ShrtTrmBdRtr CS 10.22 +.1 -.1 +1.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, June 7, 2018

PAGE 52

SmCpBlndIdxI SB 23.36 +7.2 +9.8 +11.7/A SmCpBlndIdxRtr SB 23.44 +7.2 +9.6 +11.4/B SmCpEqI SG 20.51 +7.2 +7.4 +11.7/C SmCpEqP b SG 20.38 +7.1 +7.3 +11.5/C SmCpEqRtl b SG 19.77 +7.1 +7.2 +11.3/C SmCpEqRtr SG 19.98 +7.1 +7.2 +11.4/C TEBdR b MI 10.27 +.4 -.5 +1.8/EThe Investment HouseInvmHouseGr LG 36.52 +6.9 +11.9 +16.7/AThird AvenueRlEsttValIns d GR 34.07 +1.5 -.8 +6.3/B SmCpValIns d SB 22.66 +4.3 +8.9 +9.9/C ValIns d WS 51.78 +1.9 +3.9 +6.0/DThompsonBd CS 11.48 +.3 +1.4 +3.8/A LgCp LB 68.12 +4.2 +1.4 +8.6/DThornburgCALtdTrmMnA m SS 13.52 +.5 -.3 +.9/C CorGrA m LG 38.66 +4.1 +13.7 +10.2/E DevWldR6 EM 21.18 +2.0 -1.8 +5.4/D IntermMnA m MI 13.89 +.4 -.6 +1.8/E IntermMnC m MI 13.91 +.4 -.8 +1.4/E IntlValA m FB 24.07 +.1 -1.8 +3.5/E IntlValC m FB 21.28 +.1 -2.1 +2.7/E IntlValI FB 24.88 +.2 -1.6 +3.9/D InvmIncBldrA m IH 21.54 +.1 -.3 +4.2/C InvmIncBldrC m IH 21.53 ... -.6 +3.4/D LtdTrmIncA m CS 13.18 +.1 -.6 +1.5/B LtdTrmIncC m CS 13.16 +.1 -.7 +1.3/B LtdTrmIncI CS 13.18 +.1 -.6 +1.8/A LtdTrmMnA m MS 14.17 +.4 -.3 +1.1/B LtdTrmMnC m MS 14.20 +.5 -.4 +.8/C LtdTrmMnI MS 14.17 +.4 -.1 +1.4/A LtdTrmUSGvtA m GS 12.73 +.1 -.8 +.3/C NewMxcIntermMnA m SI 13.04 +.5 -.1 +1.3/E ValA m LB 70.77 +4.9 +4.8 +9.7/C ValC m LB 64.67 +4.8 +4.4 +8.9/D ValI LB 72.88 +4.9 +4.9 +10.1/CThriventBalIncPlusA m CA 13.50 +1.7 +2.2 +5.5/A BalIncPlusS CA 13.47 +1.7 +2.3 +5.8/A DiversIncPlusA m CA 7.42 +1.2 +1.4 +4.6/C HYA m HY 4.72 +.3 -.5 +3.9/C IncA m TW 8.83 -.1 -3.1 +2.5/D LgCpGrA m LG 11.73 +5.7 +14.6 +13.9/B LgCpStkA m WS 28.60 +2.5 +5.5 +8.9/B LgCpStkS WS 28.87 +2.5 +5.6 +9.3/B LgCpValA m LV 23.18 +3.4 +2.2 +9.6/B LgCpValS LV 23.33 +3.4 +2.3 +10.0/A LtdMatBdA b CS 12.35 +.2 ... +1.5/B MidCpStkA m MB 26.29 +4.6 +3.9 +15.3/A MidCpStkS MB 29.63 +4.6 +4.0 +15.7/A MnBdA m ML 11.13 +.4 -.7 +2.4/D OppIncPlusA m MU 10.06 +.1 -.7 +2.9/C OppIncPlusS MU 10.06 +.2 -.6 +3.1/B SmCpStkA m SG 23.22 +5.4 +7.6 +14.3/ATimothyPlanSmCpValA m SB 20.70 +5.3 +6.4 +10.9/BTocquevilleDelaeld b SV 23.12 +6.2 +2.2 +2.7/E Gold m SP 34.95 -1.7 -5.0 +3.7/E IntlVal b FB 17.22 -1.2 -1.8 +6.1/B Opp b MG 30.81 +10.6 +20.8 +10.4/C Tocqueville b LB 37.05 +3.6 +1.2 +9.1/DTorrayTorray LV 49.01 +2.3 -.9 +7.4/DTouchstoneActvBdA m CI 10.02 -.3 -2.8 +1.5/C ActvBdY CI 10.02 -.1 -2.6 +1.7/B BalancedA m MA 21.92 +3.0 +2.1 +7.8/A DynGlbAllcA m IH 12.79 +1.4 +2.0 +4.2/C FlexIncA m MU 10.73 +.1 -1.2 +3.4/B FlexIncC m MU 10.58 -.1 -1.5 +2.6/C FlexIncY MU 10.76 ... -1.1 +3.6/B FocedY LB 44.92 +3.4 +3.5 +8.4/D GrOppsIns LG 36.61 +5.4 +10.3 +10.4/E HYY HY 8.37 +.4 -.5 +2.9/E IntlEqA m FB 18.46 -.2 -4.9 +4.6/C IntlSmCpY FR 19.16 +.3 +1.4 +5.7/E LargeCpFocA m LB 44.66 +4.5 +5.6 +12.3/A MergerArbtrgIns NE 10.52 +1.1 -.7 +2.2/B MergerArbtrgY NE 10.45 +1.0 -.8 +2.1/B MidCpGrA m MG 30.46 +6.0 +12.2 +11.4/B MidCpGrC m MG 19.81 +5.9 +11.8 +10.6/C MidCpGrIns MG 31.86 +6.0 +12.3 +11.8/B MidCpGrY MG 31.59 +6.0 +12.3 +11.7/B MidCpValIns MV 18.75 +2.2 -2.3 +8.7/B MidCpY MB 34.79 +5.6 +7.0 +10.6/A PrmYldEqY LV 9.58 +4.1 +2.1 +6.7/D SdCptlInsGr LG 25.52 +8.6 +24.0 +14.5/B SdCptlSelGrA m LG 17.08 +8.5 +23.7 +14.0/B SdCptlSelGrC m LG 15.63 +8.4 +23.2 +13.2/C SdCptlSelGrY LG 18.03 +8.5 +23.8 +14.3/B SdCptlSelGrZ b LG 17.10 +8.6 +23.6 +14.1/B SmCpGrY SG 7.08 +7.1 +9.3 +2.6/E SmCpIns SB 16.10 +6.9 +6.8 +2.3/E SmCpValA m SV 27.69 +6.0 +3.4 +5.5/E SmCpValOppsY SB 20.28 +5.8 +7.3 +3.2/E SmCpY SB 16.15 +6.9 +6.7 +2.3/E SmallComA m SG 5.64 +6.0 +8.0 +11.6/C SmallComC m SG 3.29 +5.8 +7.5 +10.7/D SstnbtyIpcEqA m WS 22.65 +2.3 +1.1 +7.8/C SstnbtyIpcEqY WS 23.42 +2.4 +1.3 +8.1/C TtlRetBdIns CI 9.82 ... -1.8 +1.8/B UlShrtDrFIA m UB 9.26 +.3 +.6 +1.2/B UlShrtDrFIY UB 9.25 +.2 +.6 +1.4/B UlShrtDrFIZ b UB 9.26 +.3 +.6 +1.2/B ValIns LV 10.14 +3.6 +1.6 +8.0/C ValY LV 10.16 +3.5 +1.4 +7.8/CTowleDeep Val d SV 18.47 +7.1 -1.5 +11.7/ATransamericaAsAlCnsrvA m CA 11.07 +.7 -.2 +4.2/C AsAlCnsrvC m CA 10.96 +.6 -.5 +3.4/D AsAlGrA m XM 15.58 +2.4 +2.6 +8.5/B AsAlGrC m XM 15.09 +2.4 +2.3 +7.7/D AsAlModA m CA 12.13 +1.1 +.5 +5.2/B AsAlModC m CA 12.08 +1.0 +.1 +4.4/C AsAlModGrA m MA 13.58 +1.6 +1.4 +6.6/B AsAlModGrC m MA 13.53 +1.5 +1.0 +5.8/C CptlGrA m LG 28.46 +8.5 +21.4 +20.0/A FlexIncA m CI 9.05 ... -1.1 +2.5/A HYBdA m HY 9.03 +.4 +.1 +4.2/B MltCpGrA m LG 7.41 +3.1 +4.5 +1.2/E MltMgdBalA m MA 28.10 +2.5 +.8 +6.7/B SMPValA m MV 27.87 +3.9 +2.1 +9.6/ATributary FundsSmCoIns SB 29.97 +5.9 +5.2 +11.3/BTrust For Credit UniUnsShrtDrTCU GS 9.49 +.1 -.4 +.3/C UnsUlShDrGvtTCU UB 9.39 +.1 +.2 +.4/ETweedy, BrowneGlbVal d FV 29.06 -.1 +2.0 +5.9/A GlbVlIICyUnHdg d FV 15.85 -.8 +.9 +5.3/B Val WS 23.99 +.3 +.5 +6.3/D WldwdHDvYldVl d WS 10.44 -.7 +1.1 +5.6/DU.S. Global InvestorGlbRes b SN 6.08 +1.8 -.2 +3.9/C GoldPrcMtls b SP 7.63 +.3 -4.1 +11.3/A WldPrecMnral b SP 4.03 -4.0 -14.1 +7.0/BUBSGlbAllcA m IH 12.30 +1.2 +1.1 +4.8/B GlbAllcC m IH 11.97 +1.2 +.8 +4.0/C GlbAllcP IH 12.57 +1.3 +1.1 +5.1/B IntlSustEqP FB 10.75 +.7 +.1 +5.4/B USAllcA m MA 49.97 +2.7 +1.8 +7.0 USAllcC m MA 48.00 +2.6 +1.4 +6.2 USSmCpGrP SG 23.46 +10.5 +18.2 +10.4/DUBS PACEAltStrsInvmsP AM 10.77 -.1 -.6 +.5 GlbFIInvmsP IB 9.77 -1.4 -2.2 +2.0/C IntermFIInvmsP CI 11.88 ... -2.4 +1.0/E IntlEMEqInvP EM 14.41 +1.2 -.9 +5.3/D IntlEqInvmsP FB 17.07 +.1 +.7 +6.3/A LgCoGrEqInvmsP LG 27.96 +5.6 +9.4 +12.7/C LgCoValEqInvmsA m LV 23.40 +2.4 -.7 +8.1/C LgCoValEqInvmsP LV 23.33 +2.4 -.6 +8.3/C MnFIInvmsP MI 12.74 +.4 -.7 +2.5/B MrBckScFIInvmsP CI 12.35 ... -2.1 +1.3/D SMCoGrEqInvmsP SG 21.13 +8.5 +16.5 +10.7/D SMCoValEqInvmsP SB 21.62 +5.8 +4.4 +8.9/D StrFIInvmsP CI 13.30 +.1 -2.2 +2.3/AUSA MutualsViceInv b LB 31.87 +1.0 -1.4 +11.3/BUSAAAgrsGr LG 48.37 +5.8 +10.5 +13.7/B CABd MC 10.93 +.4 -.2 +3.0/C CptlGr WS 12.77 +3.1 +3.1 +10.1/B CrnrstnEq WS 15.83 +2.1 +1.5 +8.5/B CrnrstnMdlyAgrs MA 26.05 +1.4 +.4 +4.3/E CrnrstnMod CA 14.94 +1.1 ... +3.9/D EM EM 19.22 -.5 -4.4 +6.4/D ExtendedMktIdx MB 20.49 +6.3 +8.0 +10.1/B FirstStartGr AL 13.90 +1.6 +.8 +5.7/D Gr LG 32.11 +5.4 +5.2 +13.4/C GrInc LB 25.98 +4.3 +3.4 +10.0/C GrandTxtr CA 19.97 +2.3 +1.7 +7.4/A GvtSec GI 9.50 +.1 -1.4 +.5/C HiInc d HY 8.01 +.5 +.2 +4.4/B Inc CI 12.65 ... -2.