Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Terry Daniel Sr. 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. 159 | $1.00 Friday, June 8, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Local Sports..... ............................. A6-7 Lottery .............................. Sports Obituaries ................................ A2 Outdoor Life..... ................................ B1 Viewpoints ............................. A4 Weather .................. News Wire SEBRING „ Susie HensonSmith may have had a late start in life in becoming a teacher, but she believes it is never to late to achieve your dream and do what you love. Henson-Smith was recognized recently as the 2017 Educator of the Year at the inaugural Highlander Awards event on May 3. She has been a teacher for 11 years with the School Board of Highlands County with all of those years at Sun n Lake Elementary School. In nominating Smith, Lisa Szulewsiki explained that Henson-Smith went back to school in her late 40s to get her teaching degree after her ill husband passed away. She spends countless hours preparing her classroom every school year SNLs Henson-Smith teaches respectBy MARC VALEROSTAFF WRITERA fun classroom is part of the experience JIM TAYLOR/CORRESPONDENTFrom left: Susie Henson-Smith was presented the 2017 Educator of the Year Highlander Award by Jamie Bateman May 3 at Island View Restaurant in Sebring. SEBRING „ In 2016, Highlands Countys hurricane preparedness event drew 40 people. The previous year had more: almost 200, said County Public Information Of“cer Gloria Rybinski. Scott Canaday, then emergency management director, said people were complacent. Hurricane Irma changed that. Emergency Management Director Latosha Reiss, Canadays successor, expects a decent turnoutŽ of 250 or more people today and tomorrow at the joint Highlands County/ Highlands News-Sun Hurricane Preparedness Expo at Lakeshore Mall. It starts at 11:30 a.m. today and Hurricane expo today, SaturdayBy PHIL ATTINGERSTAFF WRITERSEBRING „ As Sebring grew in the 1920s, town of“cials and others apparently wanted it to become a venue that would welcome visitors. Several new hotels opened during that period of time, including the Santa Rosa, the Kenilworth Lodge, Harder Hall and the Nan-Ces-O-Wee. In more recent years, however, the market has dictated less need for such downtown motels. As a result, developers and buyers have looked for other uses for those buildings. But, as is the case with the Santa Rosa, “nding a new use that actually works has been a challenge. And investors last month abruptly dropped plans to convert the Santa Rosa into assisted living units. Unfortunately we could not Santa Rosas ALF plans droppedBy JAY MEISELSTAFF WRITER AVON PARK „ City ordinances that address the operations of the Avon Park Executive Airport will be reviewed before the city continues the process in possibly hiring a “xed base operator (FBO) to manage the aviation aspects of the airport. City Manager June Fisher said, currently, the City of Avon Park has an ordinance that outlines the responsibilities of an FBO. The Airport CRA Advisory Board will review the ordinance and recommend any changes to the City Council. The Airport CRA Advisory Board met Monday with three representatives from Amhurst Consulting Co., which will be developing the guidelines for the citys requirements in hiring a “xed based operator. The Airport CRA Advisory Board will meet again at noon Tuesday, June 19 in the City Council Chambers. Airport CRA Advisory Board Alternate Bill Jarrett said at the recent meeting they discussed in general terms launching an RFP (request for proposal) to see if there is interest in developing the airports operations. We agreed to meet in two weeks to do a more in-depth study of the current ordinances concerning the airport that go back to the 1970s and later updated around 1991,Ž he said. We will take a look at the ordinances “rst. Before we get everybody excited about it, let us see what would actually be the best case scenario for the aviation community out there or any other industrial format.Ž They are looking at the bare minimum of requirements of what it takes from the Federal Aviation Administration and what it takes from the city as the owners of the airport, such as the hours of operation, types of fuels that should be available, access to downtown and access off the property during the after hours, Jarrett said. When the City Council asked for a consulting “rm to come in and try to do this, we might have got just a tad ahead of ourselves, but we can quickly clean it up this month and give them some better directions,Ž he said. The city has to be able to understand what kind of customer service is needed when a person ”ies in during the hours of operations and after hours in order to conduct business or for personal recreation, Jarrett said. The city has done all it can to make sure the doors are openŽ at the airport, but now everyone is coming together to try harder to determine the direction needed for improving the facility, he said.AP Flight CheckBy MARC VALEROSTAFF WRITERAvon Park Airport CRA Board will meet again soon in FBO effort MARC VALERO/STAFFAfter meeting on Monday, the Avon Park Airport CRA Advisory Board will meet again at noon, June 19, in the City Council Chamber s. The Avon Park Municipal Airport terminal building. The Avon Park Executive Airport is owned and operated by the City of Avon Park, but the city is looking at hiring an FBO (xed based operator) to handle the aviation aspects of the facility.TEACH | 5 Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander Awards MELISSA MAIN/STAFFPlans to convert the 1924 Santa Rosa hotel to an assisted living facility were dropped by developers in May 2018. PLANS | 5 Hurricane expo TODAY!Sponsored by Boaters World Marine Centers of Lake Placid, Highlands News-Sun has partnered with the HCBOCC, EOC to present a free two-day family event at Lakeshore Mall. Come out today and see meteorologists Bobby Deskins with Channel 10 News at 11:30 a.m. and Leigh Spann with Storm Team 8 at 1 p.m.11:30 a.m. to 6 p.m.County planning; urges residents to do soEXPO | 1

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SEBRING „ It is now a clich for proud parents to say that their kids are one in a million. In the case of recent Sebring High School graduate Brighton Texley, this happens to be true. More than 1.6 million students applied for the 2018 National Achievement Scholarship Program competition, run by the National Merit Scholarship Corporation. Of these, 4,000 students nationwide were awarded a scholarship “nanced by a U.S. college or university. There were 300 winners just in the state of Florida alone. Texley was the only recipient from Highlands County. Each sponsor college selects their scholarship recipients from the list of “nalists in the 2018 National Merit Scholarship Program who plan on attending their college or university. These “nalists were chosen based on a combination of accomplishments, skills and potential for success in rigorous college coursework. The awards typically provide $500 to $2,000 annually for up to four years of undergraduate studies at the “nancing institution. Texleys scholarship was a bit different. Its a great scholarship from a test score,Ž Texley said. Her school of choice, University of Central Florida, offered her a scholarship that will cover four years at the Burnett Honors College at UCF, housing plus an allowance. And thats not including my Bright Futures Scholarship,Ž Texley said. According to UCFs website, 315 National Merit Scholars currently attend the university, the most in Florida. The application process for the National Merit Scholarship began for Texley with taking the PSAT her sophomore year. When “lling out the application her junior year, she had to include her PSAT score. Later she had to submit her SAT score as well, which was a factor used in determining the “nalists for the award. UCF presented Texley the scholarship offer in a special “nalist dinner in March, but were not allowed to say anything until the of“cial list of winners was released on Wednesday. It feels pretty awesome,Ž Texley said. It felt like my academic career to that point had paid off.Ž Texley plans to major in computer science this fall. Actual one in a millionBy ROBERT MILLERNEWS CLERKSHS graduate awarded National Merit Scholarship COURTESY PHOTOSebring High School graduate Brighton Texley received the 2018 National Merit Scholarship at a ceremony on March 23 at UCF. From left: Dale Whittaker, presidentn elect; Brighton Texley and John Hitt, president UCF. TEXLEY OBITUARIESEdward A. Baldwin Sr.Edward Austin SpikeŽ Baldwin Sr., 60, of Lake Placid, Florida passed away on Sunday, June 3, 2018. He was born on May 3, 1958 in Hollywood, Florida to Edward and Roberta Baldwin. He was a loving husband, wonderful father and grandpa, and generous friend to many. He is survived by his wife, Beth Ann (Bisbey); children, Edward Jr. and Brittney; grandchildren, Mya and Edward III; siblings, Diane (Jeff) Grogis of Lake Worth, Butch of Lake Placid, and Chuck (Betty) of Davie; and nieces and nephews, Luke and Hannah Grogis, Ashley Green, Heather Baldwin, Danielle Vogel, Tiffany Bisbey Manghnani, Nicole Ward, and Jessica Schwartz. Spike loved life like no other. He would walk into a room and make everyone laugh. He will be sorely missed by all of us. A celebration of his life will be held at 11 a.m. Saturday, June 9, 2018 at Community Church of God at 735 S. Sun N Lakes Blvd., Lake Placid, FL 33852. Family and friends will reconvene post-memorial at H. L. Bishop Park at Lake June Clubhouse Road, Lake Placid, FL 33852.Wayne A. JerniganWayne A. Jernigan, of Davie, Florida and formerly of Lake Placid, died Monday morning, June 4, 2018 at his Davie home. Wayne was born Oct. 21, 1947, in Miami, Florida. He was the son of Margaret Ansell and Melvin Jernigan. After high school, Wayne served in the U.S. Armed Forces. He was a supervisor for an electrical supply business for many years. He was a Christian. Wayne is survived by his sister-in-law and a niece and a nephew. A graveside service and burial will begin at 11 a.m. today (Friday) at Lakeview Memorial Gardens in Avon Park. Funeral arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid. 863-465-9997.Margaret Peggy JonesMargaret PeggyŽ Jones, 85, passed away on Wednesday, June 6, 2018 at the Manor at Lake Jackson. She was born Dec. 2, 1932 in Sebring, Florida to Ben and Lois (Story) McGee. Peggy graduated Sebring High School in 1950 and continued her education at Grady Memorial Hospital School of Nursing in Atlanta, Georgia graduating in 1953 as a registered nurse. She started her career at Lakeland General Hospital, and then returned to Sebring and married the late Charles Brandon Jones Jr. on Feb. 4, 1956. After returning to Sebring, she continued her nursing career at Highlands General Hospital as a surgical nurse. She also owned citrus groves, and helped her husband in the family business, Jones Oil & Tire, Inc. Peggy was a lifelong member of First Baptist Church where she was a faithful servant teaching Sunday school and singing in the choir for many years. She also was a member of the Sebring Historical Society. Peggy enjoyed spending time with her family, cooking, bridge club, shopping and hosting parties. She was preceded in death by her husband, Charles (CB) Jones Jr.; brothers, Ralph and B.H. McGee; her sister, Janis OBerry and her daughter-in-law, Glynda Jones. She is survived by her children, Dale Jones, Steve Jones, Joyce (Phillip) Statler and Barry (Janine) Jones; sister, Joyce Bovard; sister-inlaw, Frances McGee; grandchildren, Casey (Megan) Jones, Drew (Joanna) Jones, Krystal (Robert) Nelson, Michael (Cassandra) Jones, Ryan Jones, Maggie (Ryan) Chandler, Colton (Andrea) Statler, Mark (Renee) Lawrence, Kayla Jones, Wesley Jones; and 13 great-grandchildren. Visitation will be at 2 p.m. with a service to follow at 3 p.m. Sunday, June 10, 2018 at First Baptist Church Sebring. Interment will follow at Pinecrest Cemetery. Contributions may be made to First Baptist Church, Sebring, Gideons International or Sebring Historical Society. Condolences may be expressed at morrisfuneralchapel. com.Dorothea KnowltonDorothea Knowlton, of Lake Placid, died Tuesday afternoon, June 5, 2018. She was in the companionship of her loving family. She was a native of Massachusetts, born Oct. 12, 1925, in Medford. She was the daughter of Edna Stewart and Freeman LaCrosse. Dorothea served as the police clerk for the Town of Medford for many years. She will be interred alongside her husband at the Sarasota National Cemetery. Arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid. 863-465-9997.Jay D. Levingston Jay Dean Levingston, 61, passed away on Tuesday, June 5, 2018. Arrangements by Stephenson Nelson Funeral Home. 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. SP17638 SHOPLOCALTODAY!SAVEGAS, SUPPORTOURLOCALLYOWNEDBUSINESSES Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3583999 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.com Member SIPC Compare Our CD RatesBank-issued, FDIC-insured%Minimum deposit Minimum deposit Minimum deposit APY*%APY*%APY*1.85 2.00 2.25$1,000 $1,000 $1,000 3-month 6-month 1-year* Annual Percentage Yield (APY) eective 05/29/2018. CDs oered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC). Call or visit your local “nancial advisor today. adno=3574337 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3582500

PAGE 3

Friday, June 8, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3584128 YOUR LOW PAYMENT LEADER FOR KIA 401 US HIGHWAY 27 SOUTH € SEBRING, FL 33870 (863) 402-4230SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. 10 Year/100,000 Mlle Warranty I s a limited powertraln warranty. For details, see retailer or go to Kia.com. Instock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 6/30/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $339/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $389/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 891 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 LEASE FOR $450/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $1,000 DOWN, CASH OR TRADE EQUITY. $ 34 290 THATS A SAVINGS OF OVER $ 5,000 !OR Buy for Only ALL NEW 2018 STINGER PREMIUMSTK #K013832 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENT

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, June 8, 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 dog days plural noun € the sultry part of the summer, supposed to occur during the period that Sirius, the Dog Star, rises at the same time as the sun € a period marked by lethargy, inactivity, or indolence. The dog days of summerŽ have arrived, bringing hot weather, an abundance of rain, mosquitoes, love bugs, hurricanes, deer ”ies, dirty cars and lots of kids looking for fun things to do. Along with the DDOSŽ are the bene“ts of less traf“c, more leisurely time to stroll through quaint downtown shops, to go boating, less congestion in Highlands Hammock State Park, an easier drive on the highways, more to choose from in the grocery stores, more exercise equipment available at the gyms, shorter wait time in line for coffee and at the doctors of“ce, lots of kids available to babysit, more time to sit and visit with friends, or to read a book. Its all in your perception. I am already enjoying driving on the highway much more. I can feel that I am not frustrated with drivers zipping around me, cutting me off, or getting close to my bumper. I am singing as I drive (well, on the inside anyway). The line at Dunkin is moving much more quickly (yes, my every morning stop). I see less cars at the gyms (nope, havent stopped in yet). I may even have some time to clean off my desk at work (then I surely will not be able to “nd anything). In a blink, this summer too will have passed, welcoming back our Florida autumn, which is really the same as summer until at least November. Kids will be back at school. Memories will have been made of family trips taken here and there. The experience of a “rst summer job will be behind us. Our winter residents will have returned. Traf“c will again become frustrating. Patience will be needed in lines. And so the cycle continues ... but no rush. Lets enjoy the slower pace that was once so familiar throughout the year in our town for as long as it lasts. I think Ill honk my horn and wave as Im driving, just to say hello! Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Defining dog days Ladonna RodriguezWHERE LIFE BLOOMS For the next three weeks, baseball fans will have a chance to see the game played the way it should be. The NCAAs best college nines, wellschooled in fundamental baseball, will display their talent in Omaha at the annual College World Series. Given the choice between watching the College or Major League World Series, I would unhesitantly pick college. Even in the CWS opening rounds, the players demonstrate an ability to advance the runner, hit the cut-off man and lay down a bunt, skills that too often elude multimillion-dollar MLB players. If the college players donned major league uniforms, fans couldnt tell the difference. Many of the college pitchers throw over 90 miles per hour and “eld their positions ”awlessly. The CWS has a rich tradition that dates back to 1947 when Kalamazoo, Michigan, hosted the event. Two players from that years “nal that pitted the California Golden Bears against the Yale Bulldogs went on to achieve outstanding success in their professional careers: Jackie Jensen, with the New York Yankees, Boston Red Sox and Washington Senators, and George Herbert Walker Bush, United States president. Although Jensen pitched for the Golden Bears, by the time he was named the American Leagues Most Valuable Player in 1958, he played out“eld. Bush, nicknamed Poppy,Ž was a slick-“elding, no-hit “rst baseman and a recently returned decorated World War II hero who earned the Distinguished Flying Cross, three Air Medals and a Presidential Unit Citation. In the series opener, Jensen came through with a pinch hit single to drive in Cals game-tying run. Red Mathews, Yales third baseman, recalled that Jensen was ... strong and fast and big. I was very impressed with him.Ž The game wasnt close for long. The Golden Bears scored 11 runs in the top of the ninth to win easily; Cal 17, Yale 4. Then as now, the series “nal had a best two of three format. In the next days deciding double header, Jensen started the opener. The Golden Boy,Ž as Jensen was known, gave up a run in the “rst inning but then held Yale in check until the bottom of the fourth. The Bulldogs made a fatal mistake when manager Ethan Allen ordered Cals number eight hitter walked to face Jensen. Years later, Bush recalled that: He [Jensen] hit one thats still rolling out there in Kalamazoo.Ž Eventually, Jensen tired and was lifted in the bottom of the fourth with the score tied, 4-4. In the end, the Bears prevailed 8-7. Bears relief pitcher Virgil Butler struck out Bush, 0 for 7 in the series, to end the game. As Butler later joked: On the last pitch, I struck out George Bush on a curve ball. I got my 15 minutes of glory!Ž In January 1960, after only 11 mostly outstanding years in professional baseball and his career declining because of his air travel anxiety, Jensen retired. While Jensen starred on the baseball diamond, his later life was plagued by personal and “nancial misfortune. He was married to, and divorced from Zoe Ann Olson, an Olympic diving star. By 1974, however, Jensen returned to Berkeley to coach his beloved Golden Bears who he led to more than 100 wins. But in 1982, age 55, Jensen died from his second heart attack in two months. Bush, on the other hand, turns 94 on June 12. His political resume includes two terms in the U.S. House of Representatives, stints as the U.S. Ambassador to the United Nations and Director of the Central Intelligence Agency, two terms as vice president and one term as president. As for his CWS memories, Bush disputes his teammates criticism that he couldnt hit. According to Bush, he batted about .250. Bush added, And I think if I were playing today in the bigs, Id probably get about $8 million a year for that.Ž Many other CWS superstars followed Jensens MLB career path, and some reached the Cooperstown Hall of Fame. Among the most well-known are Dave Win“eld, Barry Larkin, Mike Schmidt and Paul Molitor. But only PoppyŽ reached the White House. Joe Guzzardi is a Society for American Baseball Research member. Contact him at guzzjoe@yahoo. com. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Bush Sr. reminisces about his College World Series days Joe GuzzardiCOLUMNIST A mere six days before the start of the 2018 storm season, according to the states Agency for Health Care Administration (AHCA), only 48 nursing homes and 91 assisted living facilities (ALFs) reported having the equipment or passing site inspections showing they have the necessary backup power for cooling in case of a blackout. Another 348 nursing homes and 343 ALFs requested extensions to give them more time to install equipment and have it inspected to meet the requirements set by new rules put in place by the Florida Legislature earlier this year, AHCA added. For the record, there are 685 nursing homes in the state and 3,102 ALFs. They were given until June 1 to assure us they could care for tens of thousands of our states most vulnerable residents if a storm knocked out power and their air conditioning. Were still waiting. And despite Gov. Rick Scott and a Republicandominated legislature promising a hard line against nursing homes and ALFs in the wake of Hurricane Irma, the families of these residents are still waiting. As state Rep. Emily Slosberg, D-Delray Beach, told the Posts John Pacenti: After Irma, I got a lot of calls from family members who couldnt get hold of a loved one. They just want to know if their loved ones are safe after the storm. Its scary.Ž Their worst nightmare scenario unfolded in Irmas aftermath last September when 12 elderly residents at The Rehabilitation Center at Hollywood Hills died from the sweltering heat after the facility lost power. Their deaths, the subject of a homicide investigation and several lawsuits, prompted Scott to initially issue emergency rules that required facilities to have generators installed. But the emergency rules sparked successful legal challenges from some industry groups concerned about the potential costs. The state appealed the decision and continued to enforce the rules, but also worked with Republican legislative leaders on codifying a pair of permanent rules. But these new rules dont require that the equipment be installed, which indicates it could be portable, and dont mandate a generator be used to keep air temperatures cool. They instead suggest generators but allow for each provider to determine the most appropriate equipment to meet their facility needs. Nursing homes and ALFs are required to submit a safety plan verifying theyve met the requirement to supply electricity and keep temperatures at 81 degrees or lower for 96 hours. So what does it say that even with these watered-down rules, 254 nursing homes and 313 ALFs have already been approved for extensions up to Dec. 31 „ including 17 and 16 in Palm Beach County, respectively „ long after this hurricane season will be over? I dont believe its fair to say that if a facility submitted a request for an extension it doesnt mean they wont be ready,Ž Florida Health Care Association (FHCA) spokeswoman Kristen Knapp said in an email to News Service of Florida. The FHCA, which represents the states nursing home industry, and others blame the facilities delays on everything from local zoning approvals to construction delays to an inability to schedule site inspections. According to data from AHCA, which is charged with tracking and enforcing the new rules, only 68 nursing homes had been surveyed and approved by the agencys Of“ce of Plans and Construction. State “re marshals, who are also authorized to assist in inspections, have approved 96 ALFs as of May 25. Skip Gregory, who served as Floridas chief of health care facility plans and construction for 17 years, told the News Service of Florida that the industry is moving to comply with the new rules but that it takes time. Its not as simple as snapping your “ngers and saying. Let there be air conditioning at all nursing home and ALFs,  he said. No one expected all nursing homes and ALFs to meet the June 1 deadline, for many of the same reasons cited by industry representatives. But the number reported by AHCA is both dismal and less than reassuring. As of May 25, for example, seven nursing homes and 82 ALFs in Palm Beach County had yet to report their emergency power plan. Rather than continue to make excuses, we hope more nursing home and ALF operators show theyre making preparations. An editorial from the Palm Beach Post.Still not ready

PAGE 5

Friday, June 8, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. and gives her students a fun and exciting environment. Henson-Smith even taught a child, on her own time, that needed instruction at home due to a serious illness, Szulewski said. She loves what she does with all of her heart and is an inspiration to fellow teachers as well as her students,Ž Szulewski said. She teaches everyone that our dreams are never too late to achieve them; that our time has never run out to pursue something we love.Ž Henson-Smith earned her teaching degree from the University of South Florida through the university partnership program with then South Florida Community College. After starting her teaching career at Sun n Lake Elementary, Smith continued her education to earn her masters degree. In her “rst year she taught fourth grade, but her preference for teaching the primary grades moved her to kindergarten for two years and then “rst. I love “rst grade,Ž Henson-Smith said. Noting that she will be soon preparing for her 12th year, Henson-Smith said, I spend a lot of out-of-pocket money for my classroom and when the kids walk in at the beginning of the school year, I like for them to see something pretty fantastic. For the recently ended 2017-18 school year, Henson-Smiths classroom theme was hot air balloons in conjunction with the Dr. Seuss book, Oh, the Places Youll Go.Ž I tell anybody, if you dont love what you do, then you have the power to change it; you have to love what you do,Ž she said. On my worst day of teaching, when my kids have got me on my last nerve, I can honestly say, I love what I do.Ž Henson-Smith remembers a speaker who said people remember two teachers in their life „ their worst teacher and their best teacher „ and which one (worst or best) do you want your kids to think of about you? Henson-Smith didnt like her third-grade teacher and she wanted to be a teacher that her kids liked and also respected. If you can teach your children to respect you, you can do so much more with them,Ž she said. You respect them “rst and that shows them respect and then they will respect you. So it is all in how you treat your kids,Ž Henson-Smith TEACHFROM PAGE 1 move forward, but I do appreciate everything that you and the (Sebring City) council have done to help make it happen. Im still hopeful to do something with Tony (Collins) in Sebring in the future. Thanks,Ž wrote Mardell Sundersingh, one of the developers, to the Sebring Community Redevelopment Agency. In the last two months the assisted living facility plans surfaced for the Santa Rosa. Collins of Sarasota had purchased the Santa Rosa and the Nan-Ces-O-Wee and proposed using both buildings for apartments. Collins subsequently had problems coming up with all the “nancing. The Santa Rosa developers had planned to buy that former hotel from Collins. Collins bought the two North Ridgewood Drive properties in 2014. He paid $155,000 for the Santa Rosa and $366,000 for the Nan-Ces-O-Wee. The Nan-Ces-O-Wee originally proposed to have 24 apartments with 5,000-6,000 square feet of retail space on the ground level. The Santa Rosa, with no retail space, was originally proposed to have 18 apartments. No visible work has been done at either location since the purchase of the properties. The CRA agreed in March to keep its commitment to fund $450,000 for the NanCes-O-Wee and $300,000 for the Santa Rosa when Collins announced his plans to sell the Santa Rosa to Dr. Paresh Desai, a urologist practicing in Citrus County. Desai said his plan was to convert the 1924 hotel to an assisted living facility. The CRA withdrew incentives for the Nan-CesO-Wee in April, saying the money was tied up too long in one project. CRA members have been talking for several years about increasing housing opportunities in the historic district. PLANSFROM PAGE 1 runs until 6 p.m. Then on Saturday, it starts at 9 a.m. and runs to 3 p.m. Booths will line the atrium and entry corridor between Belk and JCPenney, stretching to the Food Court, Reiss said. Fire and Emergency Medical Services will have vehicles in the parking lot, alongside the Big Red Bus of OneBlood. Its free, educational, has speakers and vendors, and also a kids zone, Reiss said. People can come learn what they should do to prepare themselves, their families, homes and businesses for a hurricane, tropical storm, tornado, lightning, ”ooding, damage and debris. One of the things is that Tosh and I both are going to be much more out in front of the community,Ž said Public Safety Director Marc Bashoor, her boss. He wants all public safety personnel to engage the public, rather than just show up in an emergency: We want people to know who we are in advance.Ž He also wants people to know what to expect in a disaster, especially at shelters. He and Reiss will tape out, on the ”oor, how much space each person would get. Ultimately, were trying to make sure they understand you cant bring your whole house with you,Ž Bashoor said. You know, youve got 20 square feet, and when you tape that out on the ”oor, its ƒ its not very much.Ž Bashoor said he wants to remove any mystery. He wants people to touch the “re truck and stand in that “ve-by-four-foot shelterŽ space. Well be there to answer any questions they have,Ž Bashoor said. The county will have giveaways, including 5-gallon buckets to hold hurricane kits. Bashoor hopes it will help people get ahead on preparation. Right now, Bashoor and Reiss are tracking tropical systems in the Caribbean Sea. Thats part of what Emergency Management does. Theyre looking at this three, four, “ve weeks in advance,Ž Bashoor said. Emergency Management, he said, prepares well before a storm develops and continues working for months or years. The county still has paperwork sent to the Federal Emergency Management Agency for reimbursement from Irma. Right now, Reiss has county employees in seminars to prepare them for jobs they will perform during a disaster. Reiss said most if not all civilian county employees serve emergency service functions,Ž such as managing shelters or handling food/water distribution. Workers in those functions coordinate with organizations that respond to disasters, such as the American Red Cross, The Salvation Army or Florida National Guard. Todays speakers are: € Bobby Deskins, 10 News meteorologist „ 11:30 a.m. to 12:30 p.m. € Glades Electric Cooperative„ 12:30-1:30 p.m. € Leigh Spann, WFLA News Channel 8 meteorologist „ 1-2 p.m. € Highlands County Government „ 2-2:30 p.m. € Allstate Insurance, Jessica Hartline „ 2:302:45 p.m. € Special Needs Shelters, Highlands County Health Department „ 2:45-3 p.m. € Retired and Senior Volunteer Program (RSVP) „ 3:30-4 p.m. and 5-6 p.m. € Boaters World „ 4-4:15 p.m. € NU-HOPE Elder Care Services „ 4:15-4:30 p.m. € Senior Connection „ 4:30-4:45 p.m. € 1st Choice Primary Care „ 4:45-5 p.m. From 3-3:30 p.m. today, vocalist Erica White will provide entertainment, followed by a message from Sebring Mayor John Shoop. Saturdays speakers include: € Jenny Cheek of Lakeshore Mall „ 9-9:15 a.m. € Retired and Senior Volunteer Program (RSVP) „ 9:15-10:15 a.m. € Florida Hospital Heartland Medical Center „ 10:15-10:30 a.m. € Dave Osterberg, Fox13 meteorologist „ 10:30-11:30 a.m. € Highlands County Government „ 11:30 a.m. to noon € Professional Hearing, hearing aid specialist Steve Reinshuttle „ 12:30-12:45 p.m. € Boaters World „ 1-1:15 p.m. € Special Needs Shelters, Highlands County Health Department „ 1:30-2 p.m. € Elderly Preparation, Nell Hays of Highlands County Sheriffs Of“ce „ 2-2:30 p.m. € 1st Choice Primary Care „ 2:45-3 p.m. ARES local amateur radio operators association will also be on hand to talk about how their members help keep the Emergency Operations Center and emergency responders in contact with shelters and other facilities.EXPOFROM PAGE 1

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com LOCAL SPORTSCooper MacNeil returns to Le MansDriver hopes of revisiting podium in endurance raceAs he stood on the podium following a third-place run in the 2017 24 Hours of Le Mans, Cooper MacNeil didnt want to leave. For me to see that and to have that experience was truly amazing,Ž MacNeil recalls. I actually didnt even want to get off the podium. They had to grab me and pull me off to do whatever else they were doing. Im really looking forward to getting back there and hopefully standing on that podium there.Ž MacNeil … who drives the Scuderia Corsa-prepared No. 63 WeatherTech Racing Ferrari 488 GT3 full time in the IMSA WeatherTech SportsCar Championship GT Daytona (GTD) class … is returning to Circuit de la Sarthe next week for his “fth attempt at the 24 Hours of Le Mans. He will share the No. 84 JMW Motorsport Ferrari 488 GTE with Jeff Segal … with whom he co-drove to a “fth-place result in last Saturdays Chevrolet Sports Car Classic in Detroit … and British driver Liam Grif“n. The No. 84 WeatherTech-sponsored Ferrari is one of 13 entries in the GTE Am class. MacNeil likes his and the teams chances. The biggest thing at Le Mans is experience,Ž he says. I mean, you can be the best driver in the world, but if youve never been at Le Mans before, youre going to have a tough time. So, heading back there with the team that won (last year), with a co-driver (Segal) thats won the race before, in a super-strong car being a Ferrari, I think we have a lot of the right tools to bring it home on Sunday. Weve got to keep our nose clean. Its a very long, very fast-paced, grueling race, the toughest in all of motorsports. Basically, if you just run clean, consistent laps … they dont even have to be the fastest laps in the world … they just have to be consistent, then youll be there at the end. Thats the important part at Le Mans is just being there.Ž One driver whos de“nitely been thereŽ at Le Mans is Segal. In his “rst appearance back in 2015, Segal “nished third in GTE Am alongside co-drivers Townsend Bell and Bill Sweedler. The next year, the same trio of drivers won the GTE Am class in the No. 62 Scuderia Corsa Ferrari. This will be Segals “rst race at Le Mans since then. We could have chosen a handful of professional drivers to drive with me at Le Mans, and we chose Segal, because the “rst time he was there, he was P3,Ž MacNeil said. The Special to Highlands News-Sun LEMANS PHOTOCooper MacNeil enjoyed his podium nish in last years 24 Hours of Le Mans and hopes to do the same this year. LE MANS | 7Dellop takes the next stepSebring standout to play football at Northwood UniversitySEBRING All of the years of hard work and dedication on and off the “eld “nally paid off for Ty Dellop. While Dellop has excelled in both basketball and football for the Sebring Blue Streaks, he was recruited for his exceptional skills on the gridiron. Surrounded by family, coaches and Sebring High administrators, Dellop signed to play football for the Northwood University Timberwolves in Midland, Mich., on Wednesday. Dellop is the Timberwolves newest cornerback. Dellop not only joined Northwood University, he followed in his mothers footsteps, by joining the military and will be serving his country in the Army Reserves. It is a great day,Ž said Dellop. It feels good to be able to go to college and extend my career. Northwood University has a very nice facility and everything is new. On my visit I got to interact with the players and I felt like we really had a connection. I want to get far away from home to start new and fresh. I had seven other colleges to choose from and I “nally narrowed it down to one. It feels good to have most of my college paid for. This has always been a goal of mine. I have always wanted to get my education and play at the next level. I grew up playing football and I love it. It has always been a major part of my life. My biggest supporter has been my mom. She has pushed me to get good grades and stay on the “eld. Coach LaVaar Scott has really inspired me. He pushes me and is a big reason that I stayed with football all these years. I am ready to get out of here and experience new things. I am very grateful for my mom and dad and all the coaches who have helped me get here.Ž Seeing Dellop accomplish his goal was a great day for his family. I am very proud of him,Ž said mother Sherita Brown This means the world to me. It is hard because he is going so far away. He is my last baby. I am grateful God has given him this opportunity to attempt college. He is also joining the Army Reserves. He will be doing dual programs. I am a veteran and Im proud that he decided to serve his country. I am excited for him. I am excited to take trips to visit him. Everyone thinks I am going to move to Michigan with him because he is my baby but I am going to support him from By RUTH ANNE LAWSONCORRESPONDENT RUTH ANNE LAWSON/CORRESPONDENTSebrings Ty Dellop signed to play football at Northwood University on Wednesday. Front row, from left, Sherita Brown, mother, Dellop, Luke Ancrum Sr., father. Back row, from left, Sebring Principal Kim Ervin, head football coach LaVaar Scott, kicking co ach Peter Cox, Athletic Director Jasone Dewitt. FILE PHOTOSebrings Ty Dellop (4) puts a move on Bartows Napoleon Clark during a past game. Dellop signed with Northwood University on Wednesday.On Monday, the Mezza golf group played at Golf Hammock Country Club. The group will return to Golf Hammock on June 11 for a 7:45 a.m. shotgun start. The Mezza golf group also plays Harder Hall on Wednesday and Friday at 8:00 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community. Come out and join us! In Group A, Al South had a plus six score to take “rst place in this group. Jim Hammond was not far behind but came up a few shots shy with a plus two for second place. Group B had Gary Galle earn the win in this group with a plus “ve score. Bob Trier was right there but came up one putt short for plus four and second place. Group C David Mulligan came in “rst with an even score. Then we had Jack Carlton come in second place with a minus two and Jerry Patterson in third with a minus “ve. In Group D, this group had a tie for the “rst and second place at a plus three between Pete Broksch and Don Clark. For more information, call Joe Hyzny at 863-3187960 or Julie Bohnert at 812-887-1267. Harder Hall League Harder hall Golf Course will have a Ladies Golf Association Summer League. The league will meet on Mondays and Thursdays 8:30 a.m. There is a one-time league registration fee of $10 and game fees of $3. For more information, contact the pro shop at 86-3-382-0500. Come out and enjoy some fun on the links.Mezza golf group enjoys outingSpecial to Highlands News-Sun SIGN | 7 BOSSIER CITY, La. „ The third stop of the Bass Pro Shops Bassmaster Central Opens is anything but a tournament to determine who wins on the Red River. The river is “shing tough, and the high-stakes prizes up for grabs will be well earned. The tournament on river pools 3, 4 and 5 is June 14-16, with the weigh-ins and launches in Bossier City. Overall winners from the boater and co-angler divisions advance to the Bass Pro Shops Bassmaster Opens Championship at a site and dates to be announced later. Anglers to be tested by Red RiverSpecial to Highlands News-Sun B.A.S.S. PHOTOThe third stop of the Bass Pro Shops Bassmaster Central Opens will be held on the Red River June 14-16. More than 250 pro and co-anglers are scheduled to compete. BASS | 7

PAGE 7

Friday, June 8, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com here. The biggest obstacle has been making sure his grades stay on point and that he is focused on school and not his video games. He has been a perfect and humble son. I am thankful to be his mom and I am proud of the person he has become. He has never given me problems. I am ready for him to leave home because I want him to “nd himself. I want him to go “nd his strength and his wings. I am going to continue to encourage him and go to his games and make many visits to his school. We will do whatever we need to do for him to succeed.Ž Dellop, who was a versatile athlete with the ability to play on offense and defense, was selected to the Highlands News-Sun 2017 AllHighlands Defensive Football Team, as well as the All-Highlands Boys Basketball Team and the All-Highlands Boys Track Team. This is a huge opportunity for Ty,Ž said Sebring head football coach LaVaar Scott. Obviously the atmosphere is going to be different. The weather and all will be completely different. He is going to have to go and get adjusted but he needs to keep the same work ethic on the “eld and in the weight room. He needs to adopt a better work ethic in the classroom and focus. He has to get adapted to the college atmosphere and it will be an adjustment for him. His tenacity, his aggressiveness, and his athleticism that he plays with make him special. He is not very big but he is so athletic and so quick. He is tough. He plays bigger than he is.Ž Dellop has developed his toughness growing up and playing sports. I am very proud of Ty,Ž said father, Luke Ancrum Sr. It has been a long time coming for him. He has always been a smaller kid but he has a heart like a lion. He has always had to work extra. I coached him since he was 7 or 8 in little league football. He has always been the toughest and the one that always had to work hard. Just to get to this day and be able to see him bene“t from what he really believes and wants to do is really a blessing. For me this means that he is going to better his future. Not only for himself but his future family. This is the start of his legacy. When you go to college that is your legacy to start preparing things for his family and his future kids. This is not just about football. He could get hurt in one play and thats that, but that college degree is very important for his legacy. Where we come from it is tough and most kids do not get out but for Ty to have the opportunity to get out and see the world is a blessing. Coach Scott has been phenomenal getting these kids to believe in themselves, in the program, and that they can be whatever they want in this world.Ž Dellop will head to Midland to join the Northwood University Timberwolves and the Army Reserves with his family and coaches all cheering him on. Great things are expected from the Blue Streak athlete as he takes the next step in his life.SIGNFROM PAGE 6 RUTH ANNE LAWSON/CORRESPONDENTSebring head football coach LaVaar Scott has helped a number of Blue Streak athletes like Ty Dellop to have an opportunity to play football in college. last time he was there, he won the race. We have to keep his podium streak going.Ž If theyre successful, it also will start a podium streak for MacNeil. Last year, it was Bell, Sweedler and MacNeil sharing the No. 62 Scuderia Corsa Ferrari at Le Mans, which came home two laps and two positions behind the race-winning JMW Motorsport Ferrari. We were pushing hard for our own entry through Scuderia Corsa, obviously that didnt happen, so our next best option was to join the team that beat us last year,Ž MacNeil said. (It was) the team that won the race last year in a Ferrari, which made all the sense in the world to me.Ž The 25-year-old MacNeil has experienced a lot in his previous four runs at Le Mans. Enough to know that this race is truly unpredictable. Its such a long week and theres so much going on,Ž he says. Theres so many different things that can happen that you never know what to plan for. For instance, a few years ago, it was my teammate crashing the car and my team having to rebuild the car overnight the night before the race. Then, we were forced to just do the race with two drivers [Jeroen Bleekemolen being the other], moving up to a Pro category, which we “nished “fth in, which I was very proud of. Two years ago, I had a 103-degree fever the night before and the morning of the race and we couldnt drive. You really have no idea what to plan for. You cant plan for anything. Basically, you just have to hope for the best and hope things go your way. Thats exactly how the race goes.Ž A lot can happen on a racetrack with 38 turns that measures nearly eight and a half miles in length. Many portions of the circuit use what normally are public roads the rest of the year in Le Mans. Thats all part of the attraction for MacNeil. When I drive around that racetrack and I do 190 miles an hour down the Mulsanne (Straight), and I could basically take a nap while Im doing it for as long as the straightaway is, its pretty cool,Ž he says. You kind of sit back and smile. I get a big ol smile on my face that Im doing 190 miles an hour on some road in the middle of France in a Ferrari. Yeah, Im happy. Thats my happy place.Ž So too, is the Le Mans podium. The fans make the podium what it is,Ž he says. Obviously, standing up there higher than everybody, youre looking down on everybody and you have a feeling like youre on top of the world. But without their true passion for the sport, it would mean nothing. It could just be a sea of people and it wouldnt mean anything. But its a sea of people that have been there, have been up all night, have been there all week, have been camping there and really wanted to see you and other people on the podium just to be a part of that.Ž 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.LE MANSFROM PAGE 6Invitations for the pros to the 2019 Bassmaster Elite Series and the 2019 Bassmaster Classic presented by DICKS Sporting Goods will be determined this fall at the championship. That makes qualifying for the Opens Championship the goal at the Red River. Joining the winners will be the Top 10 pros and co-anglers from the Central Division point standings, following the “nal event in September on Logan Martin Lake, Alabama. The Top 10 “nishers in the Eastern Division, along with the winners of those four tournaments, also will qualify for the championship. Currently ranking eighth among the pros is Derek Hudnall of Baton Rouge, La. Continuing the momentum of a third-place “nish in April on the Arkansas River is the Louisiana anglers plan. Fishing fast, running and gunning, covering as much water as possible,Ž he said. It will take doing all of that to win the tournament.Ž Hudnalls previous successes on the river show the odds are low of an angler “nding a solid “shing pattern in one area. Duplicating that success elsewhere on the river will be challenging too, due to the habitat loss and inconsistency of the “shing. Maintaining consistency in catches has always been a challenge here, and especially with the current state of the river,Ž he said. In 2015 and the next year, historic ”ooding reshaped the river and the ecosystem, including bass and their habitats. The ”ood took out the vegetation and silted in many of the backwater areas,Ž explained Hudnall. The river is “shing very different now. The bass will adjust, it will just take time.ŽBASSFROM PAGE 6 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3583998 COMFORT’ SERIES AIR CONDITIONERSLooking for the most economical way to improve the reliability and ef“ciency of your central air conditioning system? Turn to our Comfort series. With impressive SEER ef“ciency ratings ranging up to 16, theyre likely to cut your utility bills. And because these models can run even quieter than a common hair dryer, its easier on your ears as well. Some models in the Comfort’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Happy 22 ND Birthday Kenneth Stephen McGrath! adno=3582897adno=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) 784-7132adno=3585125 Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit Year APY*2.35$1000.00 1www.edwardjones.com Member SIPC *Annual Percentage Yield (APY) e ective 06/05/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. Carole CookFinancial Advisor 3200 US Hwy 27 S, Suite 200 Sebring, FL 33870 863-314-6108

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com (863) 386-6303 € AutoRanchUSA.comMon. Fri. 9AM-7PM € Saturday 9AM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 2.99% APR, $1,500 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. O ers expire 6/30/1 8. AUTO RANCH USA AUTO RANCH USA MANY MORE QUALITY VEHICLES TO CHOOSE FROM! HURRY IN TODAY FOR THE BEST SELECTION! YOUR LOW PAYMENT HEADQUARTERS!adno=3584203 HOTTEST SALE PRICES OF THE YEAR 2016 CHEVY SONIC LT RK21309WARRANTY, ONLY 46K MILES! 2016 NISSAN SENTRA SV RK21295WARRANTY, ONLY 46K MILES! 2015 NISSAN ALTIMA SE RK21299WARRANTY, ONLY 46K MILES! 2016 NISSAN VERSA NOTE S RK21284WARRANTY, ONLY 48K MILES! 2016 CHEVY SONIC LTZ RK21312WARRANTY, ONLY 47K MILES! 2016 KIA SOUL PLUS RK21311WARRANTY, ONLY 47K MILES! 2016 HYUNDAI ACCENT SE RK21285WARRANTY, ONLY 44K MILES! 2014 TOYOTA COROLLA LE N545075AWARRANTY, ONLY 61K MILES! 2016 FORD FUSION SE RK21310WARRANTY, ONLY 47K MILES!

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, June 8, 2018 Popular Canadian tourist attractionsBustling cities, awe-inspiring vistas, abundant wildlife, and a friendly population have solidi“ed Canada as one of the most popular tourist destinations in the western hemisphere. Canadians understand the wealth of riches their land and culture can provide, and the scores of visitors who venture onto Canadian soil quickly understand the appeal of this vast and awe-inspiring country as well. Coast to coast, Canada is no stranger to natural wonders and vibrant urban centers. Although just about any area of the country is worth visiting, certain points of interest stand out as perennial favorites. Niagara Falls: Niagara Falls straddles the border of Canada and the United States and is marked by impressive waterfalls that boast the highest water”ow rate of any waterfall in the world. The falls are actually comprised of three different falls: the Bridal Veil Falls, the Horseshoe Falls, and the American Falls. The falls are along the Niagara river. Visitors can ride the Maid of the Mist boat to get up close and personal with the falls. Parks, shopping and the Casino Niagara are other points of interest. Calgary: A booming metropolis, Calgary is situated between prairies and the foothills of the Canadian Rockies. Discovery of oil helped solidify Calgary as a popular place to live in the 1900s, and helped it become the largest city in Alberta. Thousands of visitors ”ock to Calgary for the world-famous Calgary Stampede rodeo. Quebec City: The second most popular French-speaking area behind Montreal, Quebec City is the only forti“ed city north of Mexico. The Citadel is a popular place for visitors, and tourists can witness Canadian troops staging a military ceremony. Cuisine offerings are numerous in Quebec City, and one shouldnt miss the opportunity to try poutine, a FrenchCanadian staple. Banff National Park: Nestled within the majestic Rocky Mountains in the province of Alberta, this park exempli“es the beauty of the Canadian landscape. Metro Creative Services METRO CREATIVE SERVICESToronto is a bustling city and the largest in Canada. It is home to the CN Tower, an impressive freestanding building that is the tallest in the country.CANADA | 2 Concerned with increasing popularity of turtles and the potential for over-harvest, the Commission passed stronger rules to protect turtle species and developed a long-term turtle conservation strategy. Selling turtles taken from the wild is prohibited. FWC rules prohibit taking or possessing turtles from the wild that are listed on Floridas imperiled species list. These turtles are listed as imperiled: Alligator snapping turtles (Macrochelys temminckii) Barbours map turtles (Graptemys barbouri) Suwannee cooters (Pseudemys suwanniensis) Also prohibited is taking species that look similar to the imperiled species, which include common snapping turtles and cooters. Cooters (Pseudemys sp.) Escambia Map Turtle (Graptemys ernsti) Snapping turtles (Chelydra serpentina) For all other freshwater turtles, take is limited to one turtle per person per day (midnight to midnight) from the wild for noncommercial use. The transport of more than one turtle per day is prohibited, unless the transporter has a license for sale or exhibition of wildlife, aquaculture certi“cation from the Department of Agriculture and Consumer Services, or documentation that their turtles were legally obtained (proof of purchase). Freshwater turtles can only be taken by hand, dip net, minnow seine or baited hook. Most freshwater turtles may be taken yearround. Taking turtles with bucket traps, snares, or shooting with “rearms is prohibited. Softshell turtles may not be taken from the wild from May 1 to July 31. In addition, collecting of freshwater turtle eggs is prohibited. Possession limits for the following turtle species and their eggs are as follows: Loggerhead musk turtles two Box turtles two Escambia map turtles two Diamondback terrapins two No one may sell turtles taken from the wild in Florida. In addition, no one may buy, sell, or possess for sale alligator snapping turtles, Barbours map turtles, Suwannee cooters or parts thereof. Captive Wildlife no longer issues that Class III permit for LISTED turtle species. Permitting is now handled by the Division of Habitat and Species Conservation and a Scienti“c Collecting Live Possession Permit is required. For more information, you can call 850-921-5990 or email WildlifePermits@MyFWC.com.Florida has strong conservation measures for freshwater turtlesFWCTURTLES | 6 Exercise is an important component of a healthy lifestyle. Thats not just true for adults, but for children and teenagers as well. Parents concerned about their kids living sedentary lives may have more to worry about than they know. According to a 2017 study published in the journal Preventive Medicine that analyzed data from the National Health and Nutrition Examination survey from 2003-2004 and 2005-2006, 19-year-olds spent as much time being inactive and sedentary as 60-year-olds. Getting kids to be more active may be especially dif“cult for todays parents, who must contend with the internet, social media, tablets, smartphones, and other distractions as they try to encourage their kids to unplug and spend more time being physically active. But parents can try various strategies to get kids off the couch and exercising. Set a positive example. Kids, especially young children, often try to emulate their parents. Parents can capitalize on kids desire to be like mom and dad by exercising in front of their children. Young children may not be ready to Strategies to get kids to exerciseMetor Creative services METRO CREATIVE SERVICESExercising alongside their children is an eective way for parents to get their kids to be more physically active. EXERCISE | 2Back in 2011, when Archbold Biological Station added two state-of-the-art buildings to its facility, known as the Adrian Archbold Lodge and Frances Archbold Hufty Learning Center, the decision was to go nativeŽ with the landscaping around the buildings. Bringing their inspiration to life was the work of Nancy Bissett of The Natives, located in Davenport, Florida. Together as a team, Bissett and Archbold Biological Station designed the entire 2-acres surrounding the buildings using only plants native to this region. Bissett also grew and planted a total of nearly 12,000 individual plants of more than 75 species for the project. The open vista of native plants surrounding the buildings is now a peaceful, aesthetic setting and serves as a beautiful living display to educate visitors. The inspiration for our native landscaping comes from the concept that we should use the right plants in the right places,Ž states Hilary Swain, Executive Director of Archbold. We decided during the early planning phase of our new buildings to go native by using only trees, shrubs, grasses, and ”owers found in natural areas in south central Florida and by planting them in the right spot in the lands around the buildings based on their unique light, water, and soil needs.Ž Despite being known for our work in Florida scrub, we did not want to create a Florida scrub habitat around the Lodge and Learning Center,Ž explains Plant Ecology Program Director, Eric Menges. After testing the soils, and putting careful thought into the water and sunlight resources the area naturally receives, we decided to create a prairie system on our driest soils and a retention pond downslope of that, with a transitional prairie in-between.Ž In Florida, a change in elevation of a few inches means big shifts in plants, soils, and water levels. Archbolds Lodge and Learning Center lies on the Lake Wales Ridge, approximately 140 feet above sea level; here, soils tend to be very well-drained and sandy. However, even this elevation, depth to groundwater can ”uctuate annually from 3 to 6 feet below the ground surface, causing soil moisture and water availability to plants to ”uctuate as well. We had to establish plants that could tolerate variable conditions seasonally, depending on rainfall,Ž says Swain. When groundwater is high, soils do not drain very well, and water periodically submerges plant roots, limiting growth of ”ood-intolerant plants. Understanding these subtle differences helped drive our right plant, right place perspective.Ž Although the majority our of landscaping is a prairie system,Ž Menges continues, islands of shrubs and trees made up of species found in the Florida scrub were planted within the prairie mosaic.Ž These scrub islands are home to plants and animals that are found in the surrounding ecosystem. In addition to being a beautiful setting,Ž Swain adds, this landscaping acts as a refuge for animals in need of shade, rest, food, and water, and serves as a safe, traversable route between wild areas. Archbold staff frequently see Northern Going Native: The Right Place, Right PlantŽBy ARCHBOLD BIOLOGICAL STATIONPerspective on proper use of landscaping REED BOWMAN PHOTOFall owers ll the dry prairie in front of the Frances Archbold Hufty Learning Center with color. PLANT | 6

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com Tomatoes are the most popular vegetable in home gardens across America; most gardeners agree nothing tastes better than a homegrown tomato! Its important to understand common tomato terms, often seen on tomato plant tags and the basics of growing tomatoesƒ the more you know the better youll grow. To reap successful rewards youll need six to eight hours of sun per day, good quality soil, fertilizer, good drainage, plenty of water and room to grow. If you plant tomatoes each season, its best to rotate them to another spot in the garden. Terms Indeterminate varieties grow throughout the season, bloom and produce fruit as long as the weather allows. Youll need to add staking for support since they can grow upwards of 5 feet. If you want fresh tomatoes for salads and sandwiches throughout summer, choose an indeterminate variety. Determinate varieties grow to a certain size, produce fruit and then stop growing. They bear fruit all at once, and most of their fruit matures within a month or two. These tomatoes can be caged, and determinates work well in containers. If you like to can and make sauce, choose a determinate tomato. Heirloom tomatoes: Any tomato thats been around for at least 50 years, and is not a hybrid, is called an heirloomŽ. Heirloom examples: Black Prince, Cherokee Purple, and German Queen. Hybrid tomatoes: A tomato bred by plant breeders, crossing two existing tomato varieties, is called a hybridŽ. Hybrids can offer better disease resistance, higher yield, and other improved traits. Hybrid examples: Bonnie Original, Big Boy and Tami G. Heat Tolerant: Some tomato varieties are good choices for weathering high heat. If a heat wave is likely in your area, choose a heat tolerant tomato variety that will bear fruit in high temperatures, such as Florida 91, Heatmaster, Solar Fire or Super Sweet 100s. Selecting tomato varieties can be daunting, especially if youve never grown them or are overwhelmed by the sheer number of choices. The tomato experts at Bonnie Plants suggest you start the selection process by considering how youll use the tomatoes „ in salads, for slicing or for cooking (making sauces). Different types will be more conducive to different uses. A great tool to help you is Bonnies Tomato Chooser which will sort through Bonnies tomato varieties for you. Just check boxes of the traits you desire and the Tomato Chooser will match your speci“cations to speci“c varieties. (Theres a Pepper Chooser too!) Planting Tomatoes Prepare your plot: Loosen the ground to create a welcoming bed for roots to grow. You can add 3 or 4 inches of compost or other organic matter, especially in clay or sandy soils. Then dig a hole that is as deep as the plant is tall because you are going to bury two-thirds of the plant. *Tomatoes are the only variety planted this way. Slip plant from pot: Gently remove the plant by slipping off the container from the root-ball. Dont tug on the plant stem; this can sever it from the roots. If your plant is in a biodegradable pot, follow label directions; be sure to tear off the bottom half of the bio-pot so plant roots are in direct contact with the soil. Bury Two-thirds of the plant: Set the plant in the hole, deeply enough so two-thirds of it is buried. Roots will sprout all along the buried stem to make the plant stronger. You can pinch off the lower leaves, but its not necessary. Fertilize hungry tomatoes: Its best to fertilize according to results from a soil test. All fertilizer labels have three numbers which represent the primary nutrients: nitrogen (N) phosphorus (P) potassium (K). If you havent tested your soil, choose a fertilizer with a balanced ratio of elements (10-10-10), or one where the middle number is larger than the “rst number. Whatever you choose, be sure to follow manufacturer label directions for rates and intervals. Water Wisely: Water in the morning hours at the base of the plant, avoiding the leaves. (Never put your plants to bed wet!). To know when to water, stick your “nger or a pencil 1.5Ž down into the soil right near the stemif dry, water, if moist-wait until dry. Maintain your mulch: Mulch with pine needles, straw, or compost to help keep moisture in the soil and prevent weeds. Mulch should be 2 to 3 inches deep for effective weed control. Hefty Harvest: Tomatoes are ready to harvest when they have reached their mature color and pull away easily from the stem (*check maturityŽ on the plant tag). Wash thoroughly and store at room temperature, not the refrigerator, which can interfere with their ”avor and texture. Plant tomatoes that work for you, theyre loaded with nutrients, fun to grow and the taste of a homegrown tomato cant be beat! Visit www. bonnieplants.com to learn more. Snow-capped mountains, glaciers, turquoise lakes, and a bevy of wildlife are on display in this picturesque park. Vancouver: Offering West Coast appeal, this city in British Columbia has repeatedly been named the best place to live in the world. It is culturally and ethnically diverse and has a cosmopolitan feel. Garibaldi Provincial Park offers Vancouver residents and visitors impressive scenery and recreation. Old Montreal: Described as a European city on North American land, Montreal is lined with old, historic buildings, “ne dining and plenty of shopping. Some of the must-see places in Old Montreal include Rue Bonsecours and the landmark March Bonsecours. Of course, one shouldnt miss the beautiful Notre-Dame Basilica, which is an accurate reproduction of the building of the same name in France. Toronto: A bustling city, Toronto is the largest mecca in Canada and located in the heart of Ontario. Its home to the CN Tower, the tallest freestanding structure in the western hemisphere. World-class theater, shopping and dining put Toronto on par with other big cities around the world, including New York and London. Mount Logan: Billed as the highest mountain in Canada, Mount Logan is located in an area of sparse peaks in the Yukon. Adventure and wildlife seekers should include this destination on their itineraries. Bay of Fundy: Located between New Brunswick and Nova Scotia, this natural wonder is known for its amazing tides. Tides in the Bay of Fundy are some of the largest in the world. Canada is “lled with impressive sites to visit. Tourists can return year after year, never seeing the same thing twice yet still being amazed each time they visit. Toronto is a bustling city and the largest in Canada. It is home to the Toronto Blue Jays, a Major League team in the American League East Division. CANADAFROM PAGE 1 lift weights or run on the treadmill, but parents can embrace kid-friendly exercises, such as walking and cycling. Invite kids along for daily bike rides or go for family walks around the neighborhood after dinner. Park the car. Kids dont need to know theyre exercising in order to be more physically active. In lieu of driving to the bank or pharmacy, parents can leave the car at home and ride their bikes alongside their children when running errands. If possible, parents can walk youngsters to and from school rather than driving them. Choose friend-friendly activities. Adults employ the buddy system as a means to motivate themselves to keep exercising, and that same principle can apply to children, who might be more excited about physical activity if their friends are joining them. Team sports provide chances to exercise with friends, as do organizations like the Boy Scouts of America and the Girl Scouts of America. But even inviting a childs friend along on a family hike or bike ride may make such activities more fun for kids. Give gifts that encourage physical activity. Kids might want the latest device or video game for their birthdays, but parents also can give gifts that encourage youngsters to be physically active. Bicycles, rollerblades, ice skates, and sports equipment are just a handful of potential gifts that may compel kids to exercise more. Childhood obesity is a signi“cant problem, with the 2015-2016 NHANES reporting that 20.6 percent of youths between the ages of 12 and 19 were obese. Getting kids off the couch and exercising more often can help reduce those “gures and ensure healthier futures for kids of all ages. EXERCISEFROM PAGE 1 Tomatoes: Timely tips for a super-satisfying summer cropSpecial to Highlands News-Sun WE OFFER THE MOST ADVANCED TECHNOLOGY TO TREAT LOW BACK PAINDr. Danzeys patented tables are now used all over the world! AVON PARK CHIROPRACTIC CLINICHEALING THE HEARTLAND FOR OVER 30 YEARS! PAIN FREE REVOLUTION! COME BE PART OF THE 1590 U.S. 27 North € Avon Park863-453-5777www.avonparkchiro.comadno=3582914INVITATION TO BID Project #LP-2018-03 e Town of Lake Placid, Highlands County, Lake Placid, Florida, will receive sealed bids at the Town Hall O ce of Joe Barber, Director of Utilities, located at 311 W. Interlake Blvd, Lake Placid, Florida 33852 for: One New KOHLER Model 250REOZJE, EPA Certi ed Diesel Generator Set 250kW, @ 0.8 PF, 60 Hz, 3 Phase, UL 2200, 277/480 Volt Speci cations may be received at the Town of Lake Placid Municipal Building, 311 W. Interlake Blvd, Lake Placid, Florida 33852, attention, Joe Barber, Director of Utilities. Phone: 863-699-3747 is bid is to supply and install a new generator. Installation must be turn key. Bids should include option to install new fuel tank less than 550 gallons or use existing fuel tank. Bids should include removal of old generator to be placed on a town owned atbed trailer. Generator will be wired to existing transfer switch. Aluminum roof over existing generator will need to be removed than the re-placed over new generator. Address of generator install is 101 N. Magnolia Avenue, Lake Placid, FL. Bid envelopes must be sealed and marked, on the outside, with the project name so as to identify the enclosed bids. Bids must be delivered to the Town of Lake Placid at the Town Hall o ce of Joe Barber, Utility Director, located at 311 W. Interlake Blvd, Lake Placid, Florida 33852 so as to reach said o ce no later than 2:00 P.M., ursday June 28, 2018, at which time the bids will be opened. Bids received later than the date and time as speci ed will be rejected. e Town will not be responsible for the late deliveries of bids that are incorrectly addressed, delivered in person, by mail or any other type of delivery service. e town of Lake Placid reserves the right to accept or reject any or all bids and to waive any irregularities in bidding. Joe Barber Director of Utilities Town of Lake Placidadno=3585624 12135 US Hwy 98, Sebring FL € 863-655-1010 Largest Selection of New and Used Firearms and Gun Rentals Thank You Highlands County for Your Loyalty and Votes! Best Shooting Range and Gun Shop Lead Down RangeHome of Spray and Pray Guns & Ammo adno=3577947 BRING IN THIS COUPON & GET $1.00 OFF RANGE TIME!

PAGE 11

Friday, June 8, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Friday 11:30am 6pm € Saturday 9am 3pm HAPPENING TODAY!!! COME ON OUT!In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center SPONSORED BY: 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. Explore wellness and hurricane related products and services o ered by local businesses, Fire Services, Emergency Medical Services, Health Department, American Red Cross and many others.Stop by the event and pick up your FREE HURRICANE GUIDE published by the Highlands News-Sun! FREE 2-DAY FAMILY EVENT! Sponsored by:OF LAKE PLACID Friday11:30 a.m. Meteorologist Bobby Deskins of Friday-1:00 p.m. Meteorologist Leigh Spann of Saturday-10:30 a.m.Meteorologist Dave Osterberg of FOX 13 NEWS Erica WhiteOur Hometown SweetheartŽ Friday-3:00 p.m.Saturday-12:00 p.m. LIVE APPEARANCES FRIDAY & SATURDAY ON CENTER STAGE SPONSORED BY. . KIDS ZONE!VISIT THE:(Between Sears & Belk)adno=3578174

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com EMPLOYMENT OPPORTUNITY e City of Sebring is recruiting for the following position(s): Driver/Equipment Operator Solid Waste Closes: 6/8/18 Refuse Collector/Driver Solid Waste Closes: 6/8/18 For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref. adno=3583419 LEGAL NOTICES O n M ay 3 2018 C o h an R a di o Group, Inc. filed an application with the Federal Communications Commission for authority to construct a new FM translator station on Channel 237 at Lake Placid, Florida. The proposed station will rebroadcast the signal of Station WWTK, 730 kHz, from facilities located at 27 degrees 27 minutes 34 seconds North latitude and 81 degrees 24 minutes 24 seconds West longit ude. Comments on this application ca n be filed with the FCC, Washington, DC 20554. June 8, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000203 DIVISION: 10 W ells Fargo Bank, National A ssociation Plaintiff, vs. Chalonda Mangwiro-Johnson; Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Velecia Campbell, Deceased, and All Other Persons Claiming by and Through, Under, against The Named Defendant(s); Unknow n Spouse of Chalonda MangwiroJ ohnson; Spring Lake Property A ssociation, Inc.; Unknown Parties in Possession #1, if living, and all Unknown Parties claiming by, t hrough, under and against the above named Defendants(s) who are not known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, if li ving, and al l Unknown Parties claiming by, through, under and against the above named Defendants(s) who a re not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Velecia Campbell, Deceased, and Al l Other Persons Claiming by and Through, Under, Against The Named Defendant(s): ADDRESS UNKNOWN Residence unknown, if living, including any unknown spouse o f the said Defendants, if either has remarried and if either or both o f said Defendants are dead, their respective unknown heirs, d evisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defendant(s); and the aforementioned named Defendant(s) and such of the aforementioned unknown Defendants and such of the aforementioned unknown Defendants as may be infants, incompetents or otherwise not sui juris. YOU ARE HEREBY NOTIFIED tha t an action has been commenced to foreclose a mortgage on the following real property, lying and being and situ ated in Highlands County, Florida more particularly described as follows: LOT 18, BLOCK ``A, SPRING LAKE VILLAGE VI, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. more commonly known as 217 Brook Lane, Sebring, FL 33876. This action has been filed against you and you are required to serve a copy of your written defenses, if any, upon SHAPIRO, FISHMAN & GA CHE, LLP, Attorneys for Plaintiff, whose address is 4630 Woodland Corporate Blvd., Suite 100, Tampa, FL 33614, within thirty (30) days after the first publication of this notice and file the original with the clerk of this Court either before service on Plaintiffs attorney or immediately there after; otherwise a default will be entered against you for the relief demanded in the Complaint. Default Date: July 11, 2018. WITNESS my hand and seal of this Court on the 28th day of May, 2018. Robert W. Germaine Circuit and County Courts By: /s/ Brenda Jimenez Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Seb ring, Florida 33870, telephone (863)5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. 18-311542 FC01 WN1 June 1, 8, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC18-216 Division Probate IN RE: ESTATE OF RUTHELLA JANE MULLINS Deceased NOTICE TO CREDITORS The administration of the estate of RUTHELLA JANE MULLINS, deceased, whose date of death was A ugust 18, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate NOTICE TO CREDITORS20 on w h om a copy o f t hi s not i ce i s required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demand s against decedent's estat e 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 FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publicat ion of this Notice is June 8, 2018. Personal Representative: Robert C. Mullins 113 Eleanor Court Lake Placid, Florida 33852 A ttorney for Personal Representative: Charlotte C. Stone Florida Bar Number: 21297 3200 U.S. Hwy 27 S., Suite 307 Sebring, FL 33870 Telephone: (863) 402-5424 Fax: (863) 402-5425 E-Mail: charlotte@stonelawgroupfl.com Secondary E-Mail: kelly@stonelawgroupfl.com June 8, 15, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-229 Division IN RE: ESTATE OF MARGARET A. HANDLEY Deceased. NOTICE TO CREDITORS The administration of the estate of MARGARET A. HANDLEY, deceased, whose date of death was March 19, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, FL 33 870. Th e n ames 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 ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 3 0 DAYS AFTER THE DAT E OF SERVICE OF A COPY OF THIS NOTICE UPON 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 FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 8, 2018. Margaret Elaine Vinson 4211 Eiland Drive Sebring, FL 33875 Warren Scott Handley Post Office Box 952 Lake Placid, FL 33862 Personal Representatives E. MARK BREED III, P.A. A ttorney for Personal Representatives 325 N ORTH COMMERCE AVENUE SEBRING, FL 33870-3206 Telephone: (863)382-3154 By: /s/ E. Mark Breed III E. MARK BREED III Florida Bar No. 338702 Email Address: service@mbreedlaw.com June 8, 15, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000123GCAXMX ID17-2649 REVERSE MORTGAGE SOLUTIONS, INC. Plaintiff, vs. HARVEY G. TAYLOR, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated February 27, 2017, and entered in Case No. 16000123GCAXMX ID17-2649 of the C ircuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein REVERSE MORTGAGE SOLUTIONS, INC. is the Plaintiff and UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF HARVEY G. TAYLOR, DECEASED; DANIEL G. TAYLOR; GENETTA A. MCLEAN; UNITED STATES OF AMERICA, ON BEHALF OF THE SE CRETARY OF HOUSING AND URBAN DEVELOPMENT; PLACID LAKES HOME AND PROPERTY OWNERS ASSOCIATION, INC. are the Defendant(s). Robert Germaineas Clerk of the Cir cuit Court will sell to the highest and best bidder for cash, the Jury Assem bly Room 430 S. Commerce Ave., Sebring, FL 33870, at 11:00 AM on June 19, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 7, BLOCK 299, OF PLACID LAKES SECTION TWENTY, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. AND LOT 8, BLOCK 299, OF PLACID LAKES SECTION TWENTY, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOO K 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Property Address: 1587 KISK A STREET N.E., LAKE PLACID, FL 33852 Any person clai ming an interest in the surplus from the sale, if any, other NOTICE OF FORECLOSURE22 t h an t h e property owner as o f t h e d ate of the lis pendens must file a claim within 60 days after the sale. Dated this 29th day of May, 2018. Robert Germaine As Clerk of the Court B y: /s/ Robyn P. Durranc e 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 A dministrator, (863)534-4690, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if th e time before the scheduled apperance is less than 7 days; Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 711. 15-067595-MaM June 1, 8, 2017 NOTICE OF MEETING26 NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on June 19, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested p ersons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the b asis of any individuals disability stat us. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. June 8, 2018 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000083 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2595 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1940-0520 LOT 52, BLOCK 194, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V ERDOT VI LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 8, 13, 20, 27, 2018 P.O. NO.: 18000083 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 OPEN HOUSE1010 2-4pm June 9at 5318 Oak Rd., Sebring. 3/3/3 on 1 ac lot. $298,900. Advantage Realty 1 863-852-6687 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 T urnyou r trashinto cash! Advertise youryard sa l e! Lake Placid~ 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~ very clean 2/1 w / screened porch. Non-smoking, no pets, credit check, 1st/sec, $600/mo. 863-441-2297 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 MJAHoldings.com. 863-446-0461 APARTMENTS FOR RENT1320 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 FURNISHED APARTMENTS1322 Magnificent Furnished Lakeside Apartment~Cathedral ceilings, 8 French doors facing the lake, private overlook, in a wooded, gated estate home, Lake Placid. Studio apt. with king size bed, lavish bath, whirlpool tub, walk in shower, fireplace, tiled floors, walk in closet, professionally decorated w/ Pullman kitchen, is perfect for a single person. All utilities, Dish TV, incl. No deposits, short term/lon g term agreements. Text CHARLEY with name for more info to 754-264-4246 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 e b r i ng 2b/1 5 d ou bl ew id e~ $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 D avey E xpert T ree C ompany Tree Trimming positions avail. (with CDL Lic.) 1 yr. exp. pref, but will train. Call Garyat863-221-7939. I nsu l at i on I nsta ll er N ee d e d Clean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Dr., Sebring. HELPWANTED2001 Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. W O RKER S NEEDED 52 workers needed for E.J.Y. Corporation for Kale, cabbage and pepper harvesting from 07/01/18 to 11/20/18. Work ers will be paid $.85+ per box, but will be guaranteed $12.93 p er hour. Job location is in El more OH. This job opportunity is temporary, 36 hours per wee k guaranteeing at least 3/4 of the time offered. Free housing is provided to workers who canno t reasonably return to their per m an ent residence at the end o f the work day. Transportation and subsistence expenses to the work site will be provided b y the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 8043 W SR 163, Ste 200, Oak Har bor, OH 43449. Job order 3638838. FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 I nsta ll er /C arpenter. E xper i ence d or we will train. Must be good with your hands. Possibility of some fun travel. Great Com pany. Growth Opportunities. A aron 770-406-8175. HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 7732161. Positions open until filled. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 Now Hiring Lead Delivery Driver Tues.…Sat. 8a-5p.Must have valid Drivers Lic. Heavy lifting required. Benefits available. Apply in person or email resumetravis@turnerfurniture online.com

PAGE 13

Friday, June 8, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com HELPWANTED2001 FARMW O RKER S NEEDED Farmer needs 16 temporary workers to cultivate and harvest t omatoes 07-08-18 to 11-1518. The employer is Kuzzens, Inc. Workers will be paid $11.46 per hour; piece rate(s) may be offered depending on crop activity, but will be guarant eed $11.46 per hour rate. W orksites are located in Accomack and Northampton count ies, Virginia. One month agricultural harvesting experience is require d. Employer wil l guarantee the opportunity for work for the hourly equivalent of 3/4 of the hours of the work pe riod. The employer will provide the tools necessary to perform the described job duties withou t charge to the worker. Housing will be provided for individual workers outside normal com muting distance. For workers residing beyond normal com muting distances, reasonable transportation and subsist enc e expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this j ob at the Eastern Shore Work force Center located at 25036 Lankford Hwy., Unit 16, Onley, VA (757) 302-2029. Refer to job listin g number VA1349792. Looking for a hardworking person to sell trucks & light work. No exp. req. Bi-lingual helpful. Call 863-265-0366 M a i ntanence & L awn C are person needed at Reflections on Silver Lake, 55+ community in A von Park. FT, 40hrs/Wk. Apply i n 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. FT T ruc k D r i ver~ A von P ar k HS 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! S ales/Maintenance PositionFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board, small salary, private quarters. 863-382-0555 SERVICES2005 A PLA C E F O R M O M. The nations larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com HUMAN RESOURCES COORDINATORThe Human Resource Coordinator supports the HR Director and Ranch management by performing multiple responsibilities such as hiring, recruiting, training, development and maintenance of personnel records as well as ensuring all Ranch employees and contractors are paid accurately and on time. This position handles Ranch Division timekeeping and payroll. The Human Resources Coo rdinator is responsible for benefits administration to include enrollments, changes, terminations with carriers and carrier invoice reconciliation. Education/Experience Requirements: Associate or Bachelors degree preferable; Minimum of 3 yrs of Human Resource exp. in similar roll; Experience in Benefits and Payroll Administration; Proficient computer skills and in-depth knowledge of relevant software such as Microsoft Office Suite. To review the job description and apply online visit www.lykesranch.com and click the careers tab. Affirmative Action Employer/ Drug-Smoke Free Workplace/ M/F/D/V Equal Employment Opportunity Employer 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. GETRESULTS USECLASSIFIED! 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 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 MEDICAL2030 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 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com NOW HIRING CNA/Certified MA(Experience with C-Arm and Phlebotomy preferred) LPN Receptionist Billing Specialist Workers Compensation CoordinatorBenefits Available Email resume to: gechevarria@florida jointspine.com EmployClassified! 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 Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. MEDICAL2030 Oaks at Avon 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 Classified=Sales 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 NURSES We are accepting applications for nurses for the 7p-7a shift at Royal Care of Avon Park. Prefer at least one year of experience in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including PTO and free life policy & shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. 863-453-6674EOE/MF/DFWP. RESTAURANT/ HOTEL2040 Now Hiring: Experienced Servers BartendersLine CooksNight PortersApply in Personbetween 2-4 pm Onlyat 3101Golfview Rd., Sebring. Or Email Resume to:jobs.chicanes@gmail.com SKILLED TRADES2050 J ourneyman El ectr i c i anWanted~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 Driver Wanted! Veteran needs responsible driver for local shopping in Sebring. 1 mi E. of Dollar General on 27. Pay $20, if more stops will pay more. 863-214-7131 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 Seizethesales withClassified! LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orange 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) FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. T urnyou r trashinto cash! Advertise youryard sa l e! Have 1 0 K in Debt ? National Debt Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. Have 1 0 K in Debt ? National Debt Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. 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. L a k e Pl ac id ~ 7 : 30 a1 : 30 p F r i & Sat at 1516 Lake Clay Dr. Clothes & access., misc items, sewing mach, Christmas items 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! S ebring Moving sale 6 / 8 9 -1 0 8-5, 340 Hickory Ridge Dr. All goes! Furn, shop, tools, house hold, antiques, DVDs. Cheap! 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!!! Sebring~2-7p Fri ; 8a-1p Sat at 2304 Oak Beach Blvd. Misc household, baby toys, plants & appliances. S e b r i ng~ 8 a2 p S at on l y a t 4101 Santa Barbara Dr. Gol f 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) R ec li ners navy l eat h er, $175 ea., $300 both; uphol stered 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 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 2 0 1 8 0 6 0 8 s e b 0 5 p d f 1 0 7 J u n 1 8 1 8 : 0 9 : 0 6

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com FURNITURE6035 "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 Matching Loveseat & ottoman~ Blue denim. $150.863-314-4421 Rattan Dining S et, 4 8 Ž beveled glass table w/4 dusty rose cushioned chairs, exc. cond., $85.00 863-304-8632 R attan S w i ve l Ch a i r, rusty re d upholstery, $35 863-304-8632 ANTIQUES COLLECTIBLES6070 African American Millenium Princess 2000 Barbie (3) ~ new in box never opened! $40 ea.863-314-4421 ALL ANTI Q UE S WANTED Jewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, D esigner, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 T ractor, A nt i que E conomy Ji m Dandy, built in 1960s, $500. For info call Emil 412-252-1522. MUSICAL6090 Nice electric organ, good condition, $125, 863-214-8462. E sty O rgan~ dbl k ey b oar d leathertop storage bench, headphones & music. Great cond! $275. 863-385-8350 MEDICAL6095 4/20 M e d s G et your me di ca l marijuana cards, any Debilitating Condition. Fast easy service. ST Augustine 904-299-5300, Gainesville 352-306-0220, Or lando 2 locations 407-755-1022 or 321-247-7667. B e d s id e commo d e never used, $35.00, also heavy duty toilet, safety support plus, never used, $45, 863-633 9284 Electric Chair~ 6 wheels, includes battery, elevating leg rest & oxygen tank holder. $2,800. 863-633-9284 FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. M e di ca l G ra d e HEARING AIDS for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 M e di care d oesn  t cover a ll o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. OXYGEN A nyt i me. A nyw h ere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 SAVE on M e di care S upp l ement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 MEDICAL6095 VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaran teed! 1-800-726-2194. W ere you an INDUSTRIAL or CONSTRUCTION TRADESMAN and recently diagnosed with LUNG CANCER? You and your family may be entitled to a SIGNIFICANT CASH AWARD. Call 1 855-839-6761 for your risk free sonsultation. GOLFACCESSORIES6125 G o lf C art Fl oor M ats, f actory type, 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 A B C hair, heavy duty deluxe, like new, $40 863-304-8632 Exercise Bike~ NordicTrack, barely used! $250. 863-314-4421 Treadmill, The Best, little use, elevates, counts calories, miles, cost $500, selling for $100.00 firm 561-386-1806 FIREARMS6131 WANTED TO BUY: Glock 17 Gen 4 firearm. Call 863-402-0466 BICYCLES/ TRICYCLES6135 Bicycle C arrier~ Pro Rack 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 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 BUILDING SUPPLIES6170 R oo f Shi ng l es, 8 b a l es, $150 863-633-9284 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N 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 Mi ter saw w i t h l azer s i te $135 Compressor 1 1/2 HP $125. (863) 446-0275. TOOLS/ MACHINERY6190 P orter C a bl e 6500 watt generator, runs excellent, 13hp Honda, $500, 863-699-1772. V acuums, s h op type porta bl e, one 2 1/2 gal, one 1 1/2 gal, $15 each, 863-453-4234 DOGS6233 MaltiPoo Pup~ M, fantom playful & cute! Family can be seen. $450 Health/Vet certificate avail 863-273-1560 White German Shepherd Puppies~ 2 wks old. AKC reg., vet cert. Male & female. $950 each. 305-527-9762 APPLIANCES6250 Freezer~ Frigidaire 17.3cu ft upright, White. $220. 727-430-3491 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 MISCELLANEOUS6260 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 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! C ars, Trucks & S UV S Bad Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com TOYOTA7210 2009 Toyota Venza~ white, FWD, 4cyl, only 24k mi., garage kept. $9,500 obo.902-441-7669(Canada) AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 DONATE YOUR CAR FOR B REAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! G ot an o ld er car, b oat or RV? D o the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 AUTO PARTS/ ACCESSORIES7270 N ew R amp w i t h hi tc h strap, ex tender and scooter cover, $400, 863-633-9284 BOATS-POWERED7330 21 R anger~ 225 E v i nru d e, a ll new electronic equip., GPS, fish & depth finder. Trolling motor, $32k neg. 863-382-9865 PERSONAL WATER VEHICLES7332 1 99 5 Yamaha Jet S ki~ w/trailer. No title. Great for parts. $250. 863-414-2345 T urnyou r trashinto cash! Advertise youryard sa l e! CYCLES/MOPEDS/ SCOOTERS7360 Harley Davidson Trike~approx 6k low mi., many extras!! 2 tone; red & merlo. $26k. 863-402-0466 CAMPERS/ TRAVELTRAILERS7370 2008 Montego Bay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448Buying, selling, taking, or possessing gopher tortoises, or parts thereof, is prohibited except by permit from the FWC executive director. Additional regulations apply for sea turtles. For additional information, see the Wildlife regulation 68A25.002(9) of the Florida Administrative Code at https://www.”rules.org/ Default.asp. Non-native species that are released into the wild may compete with native species for habitat or food, prey on native wildlife, transmit diseases, or, in the case of the red-eared slider, interbreed with Floridas native wildlife. FWC Rule 68-5.001, F.A.C., prohibits the release of any non-native animal in Florida. Red-eared sliders are a common non-native turtle that has been popular in the pet trade. Red-eared sliders are listed as a conditional species in Florida. Anyone that possessed a pet red-eared slider before July 1, 2007 can legally keep their turtle and no permit is required. However, Floridians are not allowed to acquire red-eared sliders as personal pets after that date. Anyone importing or possessing red-eared sliders for research, exhibition, or out of state sale is required to have a Conditional/Prohibited/ Nonnatve Species Permit. Certi“ed aquaculturists with restricted species authorization from the Department of Agriculture and Consumer Services may possess and cultivate red-eared sliders for out of state sale and for sale to permitted Florida researchers, exhibitors or dealers, or to other certi“ed aquaculturists. Authorized aquaculturists that import red-eared sliders also must obtain a special permit.TURTLEFROM PAGE 1Bobwhite Quails, Hispid Cotton Rats, and the occasional Indigo Snake crossing the prairie.Ž Now seven years since the initial plantings, staff and volunteers provide maintenance and upkeep for the landscaping. We employ a variety of maintenance approaches to imitate natural processes in our landscaping environment,Ž says Stephanie Koontz, Research Assistant for Plant Ecology Program. We mow to recycle dead plant material and stimulate ”owering, and weed to reduce competition with exotic species. By planting native species, weve created a relatively self-suf“cient system. Best of all, after the year it took to get them established, these plants do not need to be watered. We estimate that we save more than 750 thousand gallons of precious water every year compared to a typical irrigated landscape.Ž However, there is work involved. Swain adds, We do have to spend time weeding or spot-herbiciding non-native grasses, especially Natal Grass, and other plants. We are very grateful to the volunteers who help us with this task.Ž Archbolds Lodge and Learning Center landscaping project was recognized as Gold Certi“edŽ in 2012 by the Florida-Friendly Landscaping Program of the University of Florida. The landscaping was also a contributing factor to Lodge and Learning Centers certi“cation as a Leadership in Energy and Environmental Design (LEED) PlatinumŽ building, the highest ranking achievable. As only the twelfth LEED Platinum building in that state of Florida at the time of its certi“cation in January 2012, the Lodge and Learning Center serves as modelŽ for the region, showcasing the significance of sustainable buildings. If you would like to visit and learn more about sustainable landscaping, the Adrian Archbold Lodge and Frances Archbold Hufty Learning Center at Archbold Biological Station is open to the public 9:00 am to 5:00 pm, Monday through Friday.PLANTFROM PAGE 1 adno=720026

PAGE 15

Friday, June 8, 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 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 CLASSIFIED WORKS! 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 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HEALTH & BEAUTY5088 D o you h ave c h ron i c k nee or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392. HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 NEEDCASH? HaveAGarage Sale! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! MEDICALSERVICES5120 DENTAL IN S URAN C E. C all Physi cians Mutual Insurance Com pany for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 Findthe newYou intheClassifieds! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Mistakes boaters dont want to makeDSC-VHF radio is a must have when on the water ANNAPOLIS, Md., … For recreational boaters, sailors and anglers, having a Digital Selective Calling (DSC) VHF radio aboard to call for emergency help will always be the fastest way to summon assistance from your closest rescuers. That means that going without one can hurt your chances for a safe summer on the water. Here are three common mistakes boat owners make with DSC-VHF radios and some simple ways to improve safety aboard your boat. Mistake #1: Relying on an old VHF radio to signal that you are in distress If you are using a VHF radio that was manufactured more than 15 years ago, youre relying on old technology. Theres probably not a person around that regularly uses a 15-year-old phone, television set or computer. Todays DSC-VHF radios have new lifesaving features, most importantly a distress button that can hail a mayday and relay your position to rescue authorities „ all at the push of one little red (distress) button on the face of the radio. BoatUS has some help to set up your new DSC-VHF radio at BoatUS.com/ SettingUpDSCRadio. Mistake #2: Thinking you dont need to bother to register a DSC-VHF and get an MMSI number A Maritime Mobile Service Identity (MMSI) number is a unique registration number that is assigned to your vessel to be used with the vessels DSC-VHF radio. MMSI numbers are issued by organizations including BoatUS which offer the service at no cost to members or for a nominal $25 fee for non-members. The MMSI must be entered into the radio in order to harness all of its power and lifesaving technology. Registering your radio gives potential rescuers important information about you, your boat and whom to contact in an emergency. Mistake #3: Not reading the owners manual that came with your radio and familiarizing yourself with your radios features Your DSC-VHF radio manual contains a ton of great information about the features of your radio and how to install it. If your radio is not properly installed or not connected to your boats GPS or chartplotter, youre shortchanging yourself and perhaps unknowingly putting yourself and your crew in danger if there is a delay in transmission and emergency response. Digital Selective Calling technology can also make your everyday boating better. In addition to being able to send a distress signal with the press of a button, a DSC-VHF radio can privately hail other DSCVHF-equipped vessels or groups of boats without tying up VHF channel 16, the distress, safety and calling frequency. It also allows you to ring (hail) others if you know their MMSI numbers without them having to monitor a particular channel. If you havent yet purchased a DSC-VHF radio, make it one of your safety-gear equipment priorities this season. To learn more DSC-VHF radios, take a free online DSC-VHF radio tutorial at www.BoatUS.org/DSC. The course is provided by the 501(c)(3) BoatUS Foundation for Boating Safety and Clean Water and funded by BoatUS members.Special to Highlands News-Sun In the CLASSIFIEDS! Find The Perfect Companion

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, June 8, 2018 www.highlandsnewssun.com HOMESTEAD Everglades National Park and the Florida Fish and Wildlife Conservation Commission (FWC) are partnering together to expand efforts to remove Burmese pythons from within the park. The partnership will expand the parks Python Removal Authorized Agent Program by allowing paid FWC contractors to remove pythons in Everglades National Park. The expansion will triple the maximum allowed number of participants in the park from 40 to 120, allow FWC contractors to use “rearms or other humane methods to euthanize pythons in the wild, and qualify additional trained NPS personnel to live capture and turn in pythons. The purpose of this controlled invasive species management program remains to remove invasive pythons and other invasive species from the wild and advance research in methods to control pythons. The Park is working closely with the FWC on the terms of the agreement which would allow FWC contractors to engage in python removals in the park, potentially as early as July 2018. We are excited to partner with FWC on invasive species management and are certain this partnership will increase python removals within our park,Ž said Everglades National Park Superintendent Pedro Ramos. We worked hard in planning this expansion to ensure it wont harm the park and its exceptional resources.Ž To that end, the Park and the FWC will hold a required Everglades National Park orientation for the contractors so they fully understand the parks program and rules they must follow prior to beginning removals within the park. We appreciate the support and efforts of our partners, especially Everglades National Park and Superintendent Ramos. With the leadership and support of Gov. Scott and our Commissioners, we have seen a signi“cant increase in efforts and results to remove the Burmese pythons and other invasive species,Ž said FWC Executive Director, Eric Sutton. Our success moving forward relies on everyone pulling together collectively including agencies, nonpro“ts, private landowners and individual citizens.Ž Burmese pythons pose a signi“cant threat to the Everglades ecosystem. Along with State, Federal, Tribal, and local partners, Everglades National Park and the FWC have invested millions of dollars and countless hours in developing and testing ways to remove pythons from the Everglades. While this research has improved knowledge of the python population, eliminating pythons using current technology is impossible. Search and removal by trained individuals remains the best method to remove pythons. The park used volunteers for removal in the past, and while it will continue to do so, the addition of FWC contractors will allow greater numbers of skilled people to engage in removals than ever before. While hunting remains prohibited by law in Everglades National Park,Ž said Everglades National Park Superintendent Pedro Ramos, we believe the expansion of the program to include allowing FWC contractors to remove pythons in the park will be welcomed by concerned citizens that want to play a role in helping with this signi“cant problem.Ž The FWC designed the Python Removal Contractor Program to further engage quali“ed individuals with python management efforts. Python removal contractors are paid for their efforts to survey for and, when possible, capture Burmese pythons in speci“c areas which will soon include Everglades National Park. They may also respond to survey requests in areas where pythons have been reported. Burmese pythons became established in Florida as a result of escaped or released pets. People should never release nonnative pets in the wild in Florida. It is illegal and can negatively impact native wildlife and habitat. The FWC has an Exotic Pet Amnesty Program that allows nonnative pets to be surrendered without penalty. For more information about the FWCs Python Removal Contractor Program or Exotic Pet Amnesty Program, visit MyFWC.com/Python.Everglades National Park, FWC to expand Python removal FWCSnakes are dangerous and not good for the ecosystemHobbies can provide a welcome respite from the hustle and bustle of everyday life. Finding the right hobby requires the consideration of a host of factors, including ones own personality. The following are some common personality types and the hobbies they might “nd rewarding. The Athlete Athletes can pursue a host of potential hobbies or activities that will foster their love of sports. Men and women who still have a hop in their step can sign up to compete in adult sports leagues. Depending on the sport, leagues might be available to adults of various ages and skill levels, and some may even be more focused on fun than competition. For athletes who can no longer lace up their cleats, coaching youth sports or volunteering to coach at a nearby school provides a chance to stay involved even if competing is no longer possible. The Reader Book lovers also can channel their passions for the written word into a rewarding hobby. While reading might not seem like the most social activity, readers who want to use their love of books to grow their social networks can start a book club. People of all ages and backgrounds love to read, so starting a book club can be a great way to meet an array of people. Readers also can call their local libraries or schools to ask about reading programs for children. Volunteer to read to youngsters, helping the next generation discover the wonders of reading. The Executive Men and women who have experienced great success in the world of business can pursue a host of low-stress opportunities with a goal of sharing their experiences with the next generation of business leaders. Teaching a course at a local college or university is one such avenue, and executives can even offer to work with high school students interested in pursuing careers in business. Teaching and mentoring might be less traditional hobbies than crocheting or woodworking, but they still provide a way for adults to pursue their passions away from the constraints of the of“ce. The Traveler Men and women who love to travel can begin writing travel blogs where they share stories of their domestic and international travels. Use the blog to offer an insiders insight into certain cities, offering advice on obscure eateries or activities that might be off most tourists radars. Include photos with each blog post to attract more readers. When looking for a new hobby, adults may “nd that activities that suit their personalities tend to be the most rewarding. Hobbies for different personality typesMetro Creative Services ONE OWNER, 36,000 MILES, BIG SERVICE RECORDS, WARRANTY2015 FORD FUSION $13,887 CREW CAB SV MODEL, V-6 ENGINE, LOW MILES, LOADED, ON SALE2011 NISSAN FRONTIER $13,918 4X4, HEMI, BIG-BIG OPTION PACKAGES, PRICED TO SELL, X-CLEAN2016 RAM 1500 $27,887 TOURING MODEL, LEATHER, STOW N GO SEATING, 15,000 MILES2016 CHRYSLER TN & CTRY $21,818 ONE OWNER, 45,500 MILES, DEEP IMPACT BLUE, WARRANTY2015 FORD ESCAPE $15,818 ONE OWNER, BIG PACKAGE, 72,000 MILES, LOADED, ON SALE2013 FORD F-150 $15,518 NEW BODY STYLE SV MODEL, ONE OWNER, CROSSOVER SUV2014 NISSAN ROGUE $15,818 ONE OWNER TRADE, 43,000 MILES, 51 MPG CITY, NONE NICER2014 TOYOTA PRIUS SENIOR OWNED 4 DOOR UNLIMITED, V-6, FREEDOM HARDTOP, AIR, AUTO, CRUISE2008 JEEP WRANGLER 74,400 MILES HARD TO FIND V-6, THIRD SEAT, DUAL AIR, LEATHER, BIG RADIO2017 DODGE JOURNEY $20,518 $15,818 $15,818 SENIOR OWNED SENIOR OWNED S PLUS WITH LEATHER, ONE OWNER, FLAWLESS CONDITION2016 TOYOTA COROLLA $15,787 ONE OWNER, VISUALLY COMPELLING, TOP OF THE CLASS2016 KIA SPORTAGE 19,100 MILES FREE Report with EVERY Vehicle! WWW.WARRENSAUTOSALES.COMadno=3581692 2 0 1 8 0 6 0 8 s e b 0 8 p d f 1 0 7 J u n 1 8 1 8 : 1 0 : 0 2

PAGE 17

The News Wire Friday, June 8, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Record number of guns confiscated at Atlanta airportSee page 3 WASHINGTON „ Environmental Protection Agency chief Scott Pruitt announced the resignation of his senior legal counsel Thursday, the second departure of a top aide in as many days and one of a half-dozen since April amid unending barrages of ethics complaints and federal inquiries. The counsel, Sarah Greenwalt, is due to appear for questioning this month by a panel of House oversight committee staffers investigating allegations of ethics violations by Pruitt. On Wednesday, the EPA announced the resignation of Pruitt scheduler Millan Hupp. Hupps departure came after lawmakers released her testimony to the congressional panel, in which she said Pruitt had directed her to house-hunt and carry out other personal errands for him, including asking the Trump International Hotel about buying a used mattress cheap. In a statement announcing Greenwalts resignation, Pruitt called her a tremendous leaderŽ within the agency. Greenwalt did not return an email from The Associated Press to her work account seeking comment. A separate statement released by the EPA had Greenwalt praising Pruitts visionary leadership and tenacity.Ž In addition to the House committee, the EPAs inspector general, the Government Accountability Of“ce and the White House are investigating numerous allegations concerning Pruitts spending on “rst-class travel and security, his dealings with subordinates and with lobbyists, and other matters. Greenwalt, who also served as counsel to Pruitt in his previous position as Oklahomas attorney general, was in the news most recently when Pruitt rescinded a hefty raise for her after public criticism of his use of a little-known clause in the Safe Drinking Water Act to come up with the money. Pruitt, in appearances before congressional hearings this spring, has denied responsibility for any ethical lapses, saying subordinates made those decisions. It was a crime of opportunity that would chill the blood of any dog lover. On Wednesday afternoon, professional dog trainer Tony Carter parked his van in front of an In-N-Out in Redding, California, left the air conditioner on and ran inside to place an order. In just a matter of minutes, police say, a thief jumped into Carters van and sped off, taking 15 caged dogs bound for the Woofstock Dog Show in Northern California. Carter pleaded for help on Facebook, where he and others offered a $12,000 reward for the safe return of the animals. On Thursday, about 24 hours after they were stolen, the dogs were found, authorities said. A California Highway Patrol of“cer ”ying over the area spotted the white van on a dirt patch surrounded by tall pines. The windows were closed and the vehicle was parked in the sun. The CHP of“cer called in help on the ground. Of“cers broke a window to gain access to the dogs who were all barking and eager to be rescued,Ž Redding police announced on Facebook. They were taken to Haven Humane to receive veterinary services, food, water and loves. The dogs had high heart rates from heat and stress, were thirsty, hungry and in need of affection, but were otherwise “ne.Ž No arrests have been made and the investigation is ongoing.THE ASSOCIATED PRESSSOMERVILLE, Mass. „ A Massachusetts kindergarten class is drawing attention for using a lullaby to teach students about lockdown drills. Taped to the classrooms chalkboard is a rhyme set to Twinkle, Twinkle, Little Star,Ž rewritten telling students what to do if theres a shooter. It begins Lockdown, lockdown, lock the door. Shut the lights off, say no more.Ž A mother visiting the Somerville school posted an image of the poster Wednesday to Twitter. It has been shared thousands of times. Georgy Cohen, who took the photo, tells The Boston Globe it was jarring.Ž Online commenters say its sad children have to be ready for a shooting. Cohen and Somerville Public Schools declined to identify the school. The superintendent says lockdown drills are a sad necessity, adding that unfortunately this is the world we live in.ŽEPA chiefs senior legal counsel is latest top aide to leaveCalifornia police rescue 15 show dogs locked in stolen vanSchool uses lullaby to teach kids about lockdown drillsBy ELLEN KNICKMEYERASSOCIATED PRESSBy JOSEPH SERNALOS ANGELES TIMES LEAVE | 8 AP FILE PHOTOEnvironmental Protection Agency Administrator Scott Pruitt NASA/ZUMA PRESS/TNS This 2013 artists concept features NASAs Mars Science Laboratory Curiosity rover, a mobile robot for investigating Mars past or present ability to sustain microbial life. ORLANDO, Fla. „ NASA revealed the scienti“c discoveries made by the Mars Curiosity rover include organic compounds, which are the building blocks of life.Ž Details of the enigmatic discovery, which will appear in the journal Science on Friday, were revealed in a news conference Thursday. We found organic molecules in rocks from an ancient lakebed,Ž said Jen Eigenbrode, research scientist at NASAs Goddard Space Flight Center in Maryland and lead author of one of two new papers on the discovery. Those organic molecules could have come from life. We dont know that there was ever life on Mars.Ž So while there was no direct evidence of life, its still notable the building blocks of life exist, Eigenbrode said, although they could have come from nonbiological sources. Things like meteorites or even rock processes, we can attribute geology all by itself without life, to making organic molecules,Ž she said. The information that we have doesnt tell us which source is responsible for what we have.Ž Curiositys mission is to explore a habitable environment on Mars. Data gathered by the rover suggest a water lake existed billions of years ago at its landing site, Gale Crater, and that lake held the chemical building blocks necessary for life. The new “ndings involve ancient organic molecules, but also current atmospheric organic molecules. Organic molecules contain carbon and hydrogen, and also may NASA says Mars Curiosity rover discovered building blocks of lifeBy RICHARD TRIBOUORLANDO SENTINELWASHINGTON „ President Donald Trump unabashedly con“rmed reports that hes not doing much to prepare for next weeks historic summit with North Korean leader Kim Jong Un, unlike his predecessors who spent hours with advisers and brie“ng books before such high-stakes meetings. I think Im very well-prepared,Ž Trump said Thursday at the outset of an Oval Of“ce meeting with Japanese Prime Minister Shinzo Abe. I dont think I have to prepare very much. Its about attitude,Ž he said. I think Ive been prepared for this summit for a long time, as has the other side.Ž The president, who canceled the summit two weeks ago only to revive it a week later, cautioned reporters that the meeting could still fall through. Assuming he and Kim do come together on Tuesday in Singapore as scheduled, Trump said that the meeting will not be just a photo-op,Ž and probably would be just the “rst of several hell have with the North Korean leader. During an afternoon news conference beside Abe in the Rose Garden, Trump expressed optimism about the summit, predicting it would be a great success.Ž Asked about eventually normalizing relations with long-isolated North Korea, Trump said that outcome is something I would expect to do,Ž but only when everything is complete.Ž In the presidents view, as he and Secretary of State Mike Pompeo separately underscored, everythingŽ entails Kim giving up his nuclear arsenal after big advances over the last year. Yet an agreement to denuclearizeŽ is something that few experts on the region expect Kim to be willing to accept. They have to de-nuke,Ž Trump said.Trump says no need for preparation for summitBy ELI STOKOLSTRIBUNE WASHINGTON BUREAU MARS | 8 adno=50536657 EXPIRES JUNE 30, 2018

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, June 8, 2018 TODAY / TONIGHTA stray afternoon t-storm A t-storm in spots earlyHIGH 90 LOW 7240% chance of rain 40% chance of rainA morning t-storm in spots; partly sunny91 / 7240% chance of rain SATURDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in spots; humid89 / 7340% chance of rain SUNDAYMostly cloudy89 / 7225% chance of rain MONDAYClouds and sun with thunderstorms possible89 / 7435% chance of rain WEDNESDAYTimes of clouds and sun90 / 7425% chance of rain TUESDAY 1 3 9 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 420-50 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 VENICE8390991009390Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.10Ž Month to date 0.12Ž Normal month to date 1.35Ž Year to date 20.42Ž Normal year to date 13.39Ž Record 1.46Ž (1978) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.01Ž Month to date 0.01Ž Normal month to date 1.25Ž Year to date 10.27Ž Normal year to date 14.49Ž Record 1.46Ž (2012) High/Low 90/73 Normal High/Low 92/71 Record High 97 (1993) Record Low 61 (1967) High/Low 88/70 High/Low 86/75 Normal High/Low 89/72 Record High 95 (2004) Record Low 63 (1972)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 0.12 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 20.42 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 87 73 t 87 75 pc Bradenton 87 73 t 89 74 pc Clearwater 86 74 t 88 74 c Coral Springs 91 76 t 89 74 pc Daytona Beach 86 70 t 85 71 t Fort Lauderdale 89 77 t 87 75 c Fort Myers 90 74 t 92 74 pc Gainesville 88 69 t 83 70 pc Jacksonville 88 71 t 86 71 t Key Largo 88 79 pc 86 78 pc Key West 87 77 t 87 79 pc Lakeland 88 70 t 90 70 pc Melbourne 88 74 t 88 73 pc Miami 89 78 t 87 76 t Naples 90 76 t 90 75 pc Ocala 87 68 t 86 69 pc Okeechobee 88 70 t 88 70 pc Orlando 88 71 t 89 73 pc Panama City 86 71 t 85 75 pc Pensacola 90 75 pc 88 73 pc Pompano Beach 88 77 t 87 75 pc St. Augustine 86 70 t 85 71 t St. Petersburg 86 72 t 88 73 pc Sarasota 87 71 t 88 73 pc Tallahassee 90 71 t 88 72 pc Tampa 87 73 t 89 75 pc Vero Beach 87 72 t 88 73 pc West Palm Beach 85 76 t 87 73 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 11:54a 5:32a --6:44p Sat. 12:03a 6:15a 12:23p 7:40p Today 10:31a 3:48a 10:40p 5:00p Sat. 11:00a 4:31a --5:56p Today 9:46a 2:35a 10:12p 3:49p Sat. 10:09a 3:13a 11:23p 4:42p Today 12:26p 6:01a --7:13p Sat. 12:35a 6:44a 12:55p 8:09p Today 8:46a 2:27a 8:55p 3:39p Sat. 9:15a 3:10a 10:15p 4:35p S 4-8 0-1 Light SSE 4-8 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 90/73 storms afternoon Sarasota 87/71 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 2:52 a.m. 3:10 p.m. Saturday 3:28 a.m. 4:08 p.m. Today 6:34 a.m. 8:21 p.m. Saturday 6:34 a.m. 8:22 p.m. Today 1:47a 7:59a 2:10p 8:22p Sat. 2:29a 8:41a 2:53p 9:04p Sun. 3:11a 9:23a 3:36p 9:49p Monterrey 97/72 Chihuahua 95/68 Los Angeles 81/62 Washington 85/70 New York 82/66 Miami 89/78 Atlanta 90/70 Detroit 80/64 Houston 95/74 Kansas City 87/70 Chicago 75/62 Minneapolis 74/61 El Paso 102/78 Denver 94/59 Billings 83/59 San Francisco 69/56 Seattle 66/51 Toronto 73/58 Montreal 74/56 Winnipeg 79/60 Ottawa 73/54 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: 06/8/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 94 66 pc 91 65 s Anchorage 63 52 c 65 50 pc Atlanta 90 70 pc 90 69 pc Baltimore 84 65 pc 81 64 t Billings 83 59 pc 90 59 s Birmingham 93 69 s 91 69 pc Boise 88 58 pc 77 44 pc Boston 80 60 pc 80 58 s Buffalo 77 58 pc 75 56 sh Burlington, VT 74 54 s 73 51 s Charleston, WV 89 65 pc 91 67 t Charlotte 88 66 pc 91 68 pc Chicago 75 62 t 75 61 c Cincinnati 90 69 pc 90 69 pc Cleveland 81 64 pc 76 61 r Columbia, SC 92 68 pc 91 69 pc Columbus, OH 85 66 pc 86 64 t Concord, NH 80 48 s 79 48 s Dallas 95 75 pc 95 74 pc Denver 94 59 pc 94 63 s Des Moines 87 68 t 86 68 pc Detroit 80 64 pc 74 59 r Duluth 67 48 c 65 48 pc Fairbanks 71 47 c 69 49 sh Fargo 79 61 c 83 61 c Hartford 82 56 pc 82 55 pc Helena 80 55 pc 86 50 pc Honolulu 88 75 sh 88 75 pc Houston 95 74 pc 95 76 pc Indianapolis 91 72 pc 89 70 pc Jackson, MS 93 70 s 91 68 pc Kansas City 87 70 t 92 70 t Knoxville 92 65 pc 91 68 t Las Vegas 102 77 s 103 75 s Los Angeles 81 62 s 82 64 s Louisville 94 74 pc 92 73 pc Memphis 94 74 pc 94 75 pc Milwaukee 66 56 r 68 54 c Minneapolis 74 61 t 77 62 c Montgomery 93 69 pc 90 70 pc Nashville 95 68 s 94 70 pc New Orleans 92 72 s 91 75 t New York City 82 66 pc 80 62 t Norfolk, VA 83 71 s 88 72 pc Oklahoma City 90 72 pc 95 71 pc Omaha 90 71 pc 92 72 pc Philadelphia 84 67 pc 82 64 t Phoenix 108 82 pc 110 81 s Pittsburgh 82 62 pc 78 59 t Portland, ME 77 53 s 75 52 s Portland, OR 70 53 sh 63 50 t Providence 81 58 pc 80 58 pc Raleigh 88 66 pc 91 69 pc Salt Lake City 90 67 s 95 58 s St. Louis 94 74 pc 88 73 pc San Antonio 97 75 s 96 77 pc San Diego 74 63 pc 76 64 pc San Francisco 69 56 pc 67 53 s Seattle 66 51 sh 63 49 t Washington, DC 85 70 pc 84 69 t Amsterdam 73 61 t 75 59 t Baghdad 113 82 s 112 84 s Beijing 93 68 c 76 62 sh Berlin 85 62 pc 86 64 t Buenos Aires 60 44 pc 61 53 pc Cairo 101 74 s 102 77 s Calgary 80 52 s 76 45 t Cancun 88 77 t 88 76 pc Dublin 66 49 t 67 49 t Edmonton 82 51 s 80 47 t Halifax 59 49 sh 64 47 pc Kiev 77 59 s 80 54 s London 72 54 t 72 56 pc Madrid 70 54 t 71 51 pc Mexico City 79 60 pc 78 59 pc Montreal 74 56 s 74 50 pc Ottawa 73 54 s 72 48 pc Paris 78 61 pc 80 63 t Regina 72 54 r 83 64 s Rio de Janeiro 76 67 c 77 66 c Rome 77 60 t 78 61 pc St. Johns 58 38 s 51 37 sh San Juan 88 78 pc 88 77 sh Sydney 67 57 c 64 55 sh Tokyo 81 73 pc 84 69 pc Toronto 73 58 pc 74 55 r Vancouver 62 50 r 64 48 pc Winnipeg 79 60 c 79 60 cHigh ................... 100 at Needles, CALow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)84A twister struck Cleveland, on June 8, 1953, killing 20 people and causing more than $20 million damage. Q: How often does lightning strike the earth: 1, 10 or 100 times each second?A: 100 times per second 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 90/72 88/71 90/72 90/72 89/71 88/71 88/70 88/69 89/70 87/73 87/73 87/75 87/73 90/74 89/71 90/73 90/72 90/72 90/72 88/70 88/71 88/70 88/69 86/72 88/70 86/74 87/73 87/72 90/71 87/71 87/72 88/70 87/71 86/74 87/75 90/74 89/73 89/71 GUANTANAMO BAY NAVAL BASE, Cuba „ A new dining hall for guards at the Guantanamo Bay detention center has a shimmering view of the Caribbean and a lifespan of 20 years. Barracks scheduled to start getting built next year are meant to last “ve decades. And the Pentagon has asked Congress to approve money for a new super-max prison unit to be designed with the understanding that prisoners will grow old and frail in custody „ some perhaps still without being convicted of a crime. President Donald Trumps order in January to keep the Guantanamo jail open, and allow the Pentagon to bring new prisoners there, is prompting military of“cials to consider a future for the controversial facility that the Obama administration sought to close. Of“cials talked about the plans in an unusually frank manner as a small group of journalists toured the isolated base where 40 men are still held behind tall fences and coils of razor wire on the southeastern coast of Cuba. Weve got to plan for the long term,Ž Army Col. Stephen Gabavics, commander of the guard force, told reporters this week. The Pentagon was investing in upgrades at the Navy base under President Barack Obama, whose push to shutter the detention center couldnt overcome opposition in Congress. But those projects, including the $150 million barracks, were funded with the understanding that they could be used by the personnel of the Navy base that hosts the detention center. Now they are viewed as part of a broader effort to be able to operate the prison for many years to come. Now my mission is enduring,Ž said Adm. John Ring, commander of the task force that runs the jail. The Pentagon wants at least $69 million to replace Camp 7, the super-max unit that holds 15 men designated as high-value detaineesŽ who were previously in CIA custody. They include “ve men facing trial by military commission at Guantanamo for planning and aiding the Sept. 11, 2001, terrorist attack on the U.S. The men could get the death penalty if convicted, but the proceedings have been bogged down in pre-trial proceedings for years and any conviction would likely bring years of appeals. Of“cials say Camp 7 is in need of major repairs, with cracking walls and a sinking foundation, and it is not suitable to hold men who will likely be in custody for many years to come. The new unit, which would be known as Camp 8, would have cell doors wide enough for wheelchairs and hospice beds and communal areas so elderly prisoners could help each other as they grow old. The White House has endorsed the proposal but it is not known whether Congress will approve it. We have the responsibility for the detainees that we have here, regardless of what the political ”avor is outside there,Ž Gabavics said. The 40 detainees left at Guantanamo include “ve who were deemed eligible for transfer under Obama but couldnt clear the bureaucratic and diplomatic hurdles before he left of“ce. Of the remainder, nine have been charged in the military commission system and are in proceedings at various stages. The remaining 26 have neither been charged nor deemed eligible for transfer. They are being held in inde“nite detention under what the U.S. asserts are the international laws of war. The military allowed journalists a brief visit this week inside Camp 6, where most of the prisoners are held, as the men milled about and conducted late-afternoon prayers. Attorney David Remes, who represents four prisoners, said they are bored and frustrated. Limbo has never been more limbo-like,Ž Remes said. They are just waiting, waiting, waiting.Ž The detention center opened in January 2002 under President George W. Bush as a makeshift place to hold and interrogate people suspected of involvement with al-Qaida and the Taliban. Global outrage erupted over the treatment of prisoners and the Supreme Court ultimately ruled that anyone held there was entitled to challenge their detention in American courts, eliminating one of the main rationales for using Guantanamo in the “rst place.US military plans as if Guantanamo wont close for decades AP PHOTOIn this Wednesday, reviewed by U.S. military ocials, an Army soldier, right, and a Marine stand in front of the gates that separate the Cuban side from the Guantanamo Bay U.S. Naval Base. By BEN FOXASSOCIATED PRESSSpanish royal couple to visit US, meet Trump Egypt president asks housing minister to form new government Red Cross pulls 71 staff members out of war-torn Yemen UN warns that Somalias political unity at riskMADRID (AP) „ Spains King Felipe VI and Queen Letizia will travel later this month to the United States, where they will visit the White House as well as Louisiana and Texas. Authorities said in a statement Thursday that the royal couple will begin their trip June 14 with stays in New Orleans and San Antonio, cities that this year are celebrating the 300th anniversary of their foundation and which have close historical ties with Spain. The royals will be in Washington on June 19, where they will be received by President CAIRO (AP) „ Egypts President Abdel-Fatah el-Sissi on Thursday appointed a new prime minister, picking his housing minister Mustafa Madbouly to form a government. The appointment came three days after the outgoing premier, Sherif Ismail, submitted his BCAIRO (AP) „ The International Committee of the Red Cross says it has pulled 71 staff members out of Yemen after a series of incidents and threats in the war-torn country. Dominik Stillhart, ICRCs director of operations, says Thursday UNITED NATIONS (AP) „ The U.N. Security Council is warning that internal and external | HEADLINES AROUND THE WORLDDonald Trump and “rst lady Melania Trump. The statement said the foreign minister of Spains new Socialist government, Josep Borrell, will also be on the trip. It gave no further details. governments resignation, in keeping with political tradition at the start of a new presidential term. El-Sissi was sworn in on Saturday for a second, four-year term in of“ce, after being re-elected in a vote in which he faced no serious challengers. El-Sissi and Ismail are known to enjoy a close working relationship. Ismail sought medical treatment in Germany late last year. He returned home a month later showing considerable weight loss, some of which he has since regained. During Ismails treatment in Germany, Madbouly served as acting prime minister in November and was widely seen as likely to succeed Ismail. Madbouly has been housing minister since March 2014. The 52-yearold architect and urban designer served as director of the United Nations HABITAT Regional Of“ce for Arab States from 2012 until 2014. that ICRCs staff is being intimidated by parties in Yemens civil war. He said staff activities have been blocked, threatened and directly targeted in recent weeks, and we see a vigorous attempt to instrumentalize our organization as a pawn in the con”ict.Ž In April, unidenti“ed armed men shot dead a humanitarian aid worker from the ICRC in Yemens southwestern province of Taiz. pressures risk undermining Somalias political unityŽ and is expressing serious concern at the threats posed by the alShabab Islamic extremist group. A presidential statement approved Thursday by the 15-member council calls for steppedup efforts to prevent destabilizing effects of regional crises and disputes from spilling over into SomaliaŽ and to support the countrys federal system and institutions. Somalia has been trying to rebuild since establishing its “rst functioning transitional government in 2012 after more than two decades as a failed state riven by con”ict, famine and al-Shabab attacks.

PAGE 19

The Sun /Friday, June 8, 2018 www.yoursun.com Page 3 ATLANTA „ A recordbreaking number of guns was con“scated at Atlantas airport last month, federal authorities said. Thirty guns were found at security checkpoints at Harts“eld-Jackson Atlanta International Airport during May, Transportation Security Administration spokesperson Mark Howell said. Thats more than previously discovered at a single airport nationwide in one month. People are so used to having guns with them all the time,Ž Howell said. Normally, passengers are surprised to discover they had forgotten their gun in their bag. There is hardly ever an intent to do it on purpose,Ž Howell said. However, that does not excuse passengers from the hefty “nes attached to bringing a gun to a TSA security checkpoint. Fines can reach up to $13,000, Howell said. Typically, “rst-time offenders are subject to a $3,900 “ne. By the end of May, TSA workers had recovered 108 guns at Atlantas airport this year, an increase from the 91 guns discovered by this time last year. Across the country, more than 1,700 guns have been discovered so far this year at airports. During searches at security checkpoints, multiple guns were sometimes found in the carry-on bag of passengers. On May 3, four guns were recovered from one passenger alone, and the same thing happened a few days later on May 6. On May 26, three were discovered in one passengers carry-on. When a gun is discovered, TSA calls in the Atlanta Police Department to take over. Howell said 80 to 90 percent of the time, the gun is loaded.Ž In 2014, Georgia Gov. Nathan Deal signed the Safe Carry Protection ActŽ into law, expanding where people can carry guns in Georgia. Passengers are permitted to ”y with guns in checked baggage if properly packaged and declared. Guns must be unloaded, packed in a hard-side case, locked and stored separately from the ammunition. The gun must then be given to the airport check-in counter where it will be placed with other checked baggage. In October 2014 security checkpoint staff discovered that rapper Waka Flocka Flame, whose real name is Juaquin Malphur, had a handgun in his personal carry-on at Atlantas airport. A jury later acquitted him, and his lawyer said the rapper had accidentally taken his wifes bag to the airport without knowing the gun was inside. In February 2017, guitarist Rick Derringer pleaded guilty to bringing a loaded gun to the airport after he arrived in Atlanta on ”ight from Mexico with a gun in his bag. NEW YORK „ He went from delivering pizza to being detained by immigration of“cers. An Ecuadorean restaurant worker making a delivery to an Army garrison in Brooklyn wound up being detained June 1 after a routine background check at the gate revealed there was a warrant for his arrest for immigration law violations, of“cials said. Now, Pablo Villavicencio is in Immigration and Customs Enforcement custody pending removal from the country, ICE spokeswoman Rachael Yong Yow said. Villavicencios wife, Sandra Chica, said he went to deliver pizza to Fort Hamilton last week and was asked for identi“cation by the guard who received him. Villavicencio, who worked at Nonna Delias pizzeria, an hour away by car in Queens, produced a city identi“cation card, but the of“cial told him he wanted to see a state drivers license. An Army spokeswoman told The New York Times that if visitors dont have a military identi“cation card, they have to get a pass that requires a background check. The check on Villavicencio showed there was an active ICE warrant on “le, at which point he was detained by military police, said Fort Hamilton spokeswoman Catherine SantoPietro. This is unhuman,Ž Chica said during a phone interview. He was not committing any crime. He is a father who is working for his daughters. Every day our daughters ask me why their dad is not coming home.Ž Gov. Andrew Cuomo condemned Villavicencios detention on Thursday, saying it goes against everything we believe in.Ž Detaining a hardworking man, separating a father from his children and tearing apart communities doesnt make America safe, and a wrong minded immigration policy grounded in bias and cruelty doesnt make America great,Ž he said in a statement. Cuomo, a Democrat, also offered Villavicencio and his family free legal representation and services through the Liberty Defense Project, a state-led project to assist immigrants. Chica, who was born in Colombia and moved to the U.S. a decade ago, said she is a U.S. citizen. She and Villavicencio have two daughters, who are 3 and 2 years old and were born in the U.S. Chica and the two girls attended a news conference in front of the army base Wednesday along with Brooklyn Borough President Eric Adams and City Councilman Justin Brannan. Both politicians said they were seeking answers from Fort Hamilton. Is our city, state and nation any safer today because they took a pizza delivery guy off the streets?Ž asked Brannan. Yong Yow, the ICE spokesperson, said that in March 2010 Villavicencio was granted voluntary departure by an immigration judge but failed to depart by July, as ordered. As such, his voluntary departure order became a “nal order of removal,Ž she said. Chica said this was not the “rst time Villavicencio delivered pizza at the base. What prompted them to call ICE?Ž she asked. They only care about statistics, one more deported man. They dont care about the impact this will have on us.Ž Immigrant family advocacy groups like Make the Road New York have called for an investigation. Steven Choi, executive director of the New York Immigration Coalition, said in a press release its absolutely disgusting when the strongest military in the world punches down by going after pizza delivery men.ŽMilitary base calls immigration agents on pizza delivery manBy CLAUDIA TORRENSASSOCIATED PRESSRecord number of guns confiscated at Atlanta airport PHOTO PROVIDED BY TSA VIA APThis update handout photo released Thursday by the Transportation Security Administration shows a handgun that was one of 30 guns conscated in May 2018 at Hartseld Jackson Atlanta International Airport security checkpoints. The 30 guns found in May set a new record for most guns discovered at a single airport nationwide in a single month. HEADLINE NEWS FROM AROUND THE NATION Federal agency pegs $4M for Arctic refuge infrastructure Onlookers ogle Wyoming tornado that damages handful of homesSleuthing leads to new findings about peculiar ocean fishBison gores woman in Yellowstones 3rd recent animal attack Feds: Tesla accelerated, didnt brake ahead of fatal crash Scientists predict average dead zone for Gulf this year Ex-TV chef contestant accused of poisoning neighbors tree House takes up Trump-sponsored plan to cut $15B in spending Facebook made some private posts public for as many as 14MANCHORAGE, Alaska (AP) „ The Interior Department plans to spend $4 million in the section of the Arctic National Wildlife Refuge where petroleum drilling may be allowed. Interior Secretary Ryan Zinke in a release Thursday said the spending will be part of nearly $5.9 million approved in Alaska for critical U.S. Fish and Wildlife Service infrastructure. The wilderness area has little infrastructure. The department says money will be spent to improve existing facilities, construct outbuildings and support heightened levels of activity.Ž The Trump administration in April announced a 60-day environmental review for a refuge lease sale. The refuge is home to polar bears and the calving grounds of a caribou herd shared with Canada. Environmental groups and Alaska Natives south of the refuge who rely on migrating caribou oppose drilling. LARAMIE, Wyo. (AP) „ A tornado that took its time roaring across a sparsely populated area of Wyoming caused quite a few oohsŽ and ahhsŽ as well as some damage. Aaron Voos saw the twister touch down north of the city of Laramie while driving home with his 6-year-old son Wednesday. SEATTLE (AP) „ Scientists have identi“ed three new species of opah, a colorful, peculiar deep-diving “sh that is increasingly served in U.S. restaurants. A team of researchers with NOAA Fisheries has identi“ed “ve distinct species of opah, also called moon“sh, revealing that there isnt a single global species. They describe the differences in a recently published paper in the peer-reviewed journal Zootaxa. Opah isnt harvested by commercial “sheries but is often caught incidentally during commercial “shing for tuna or sword“sh off the coasts of Hawaii and California. Sport anglers also catch moon“sh, which on average weighs about 100 pounds and can be bigger than an automobile tire. YELLOWSTONE NATIONAL PARK, Wyo. (AP) „ A bison has gored a woman for the third animal attack in Yellowstone National Park this week. Yellowstone of“cials say a crowd got too close to (AP) „ Federal investigators say a Tesla SUV using the companys semiautonomous driving system accelerated just before crashing into a California freeway barrier, killing its driver. The National Transportation Safety Board also says crash data shows the SUV did not brake or steer away from the barrier in the three seconds before the crash. The agency says it now will examine whether the Tesla Autopilot system performed as designed. The NTSB issued a preliminary report Thursday on the March 23 crash near Mountain View. The cause hasnt been determined yet. Tesla wouldnt say if the system performed as designed. A spokesperson referred to a company blog saying that a Tesla with Autopilot is far safer than vehicles without it. The blog says Autopilot does not prevent all crashes but makes them less likely. NEW ORLEANS (AP) „ Federal scientists are predicting an average dead zone this summer in the Gulf of Mexico. But they note that this would still be three times greater than the long-term goal for reducing the size of the area where theres too little oxygen to support marine life. The National Oceanic and Atmospheric Administration predicts this years will cover about 5,780 square miles, or about the size of Connecticut. The 33-year average is about 5,460 square miles. Last years was the largest ever measured, at 8,776 square miles. NOAA says its making independent predictions for the “rst time, after years of working with four universities. The forecast is based on nitrogen runoff and river discharge data from the U.S. Geological Survey. NEW YORK (AP) „ A onetime contestant on reality show Top ChefŽ has been arrested on charges he poisoned his neighbors giant maple tree thats now in danger of dying. Prosecutors say Adam Harvey is due in court Friday after allegedly drilling holes into the trunk of the 60-year-old tree in Brooklyn and “lling them with herbicide. The Daily News reports the 33-year-old New York restaurateur claimed the silver maple blocked sunlight from the solar panels on his home in the Windsor Terrace neighborhood. It says neighbors photographed him in action on April 30. Half of the leaves have wilted on the tree that belongs to a retired schoolteacher. Harvey is charged with criminal mischief and criminal trespass. He owns the Bar Salumi restaurant in Brooklyn. He has declined to comment. WASHINGTON (AP) „ The House on Thursday took up a White House plan to cut almost $15 billion in unused government money, a move thats designed to demonstrate “scal discipline in Washington even though it wouldnt have much of an impact on spiraling de“cits. The measure would take a mostly symbolic whack at government spending because it would basically eliminate leftover funding that wouldnt have been spent anyway. Its headed for a vote Thursday night in the House but faces long odds in the closely divided Senate. The package of socalled rescissions has been embraced by GOP conservatives upset by passage in March of a $1.3 trillion catchall spending bill that they say was too bloated. More pragmatic Republicans on Capitol Hills powerful Appropriations panels arent keen on the measure, though. NEW YORK (AP) „ Facebook says a software bug made some private posts public for as many as 14 million users over several days in May. The problem, which Facebook says it has “xed, is the latest privacy scandal for the worlds largest social media company. The company said on Thursday the bug automatically suggested that users make new posts public, even if they had previously restricted to friends onlyŽ or another private setting. Erin Egan, Facebooks chief privacy of“cer, says the bug did not affect past posts. She added that Facebook is notifying users who posted publicly during the time the bug was active to review their posts. The news follows a recent furor over Facebooks By BRINLEY HINEMANASSOCIATED PRESS PHOTO PROVIDED BY THE DAILY SITKA SENTINEL VIA APIn this Sept. 12, 2005, le photo, John Petraborg holds up a 35-pound moonsh, also known as opah and normally found in the deep waters near Hawaii, on board his troller Roulette at ANB Harbor in Sitka. the bison Wednesday in the Lower Geyser Basin. The bison charged the crowd, goring 59-year-old Kim Hancock of Santa Rosa, California. Hancock was taken to a hospital with a hip injury and was in good condition. Park of“cials say some in the crowd came within 15 feet of the bison when the safe distance is at least 75 feet. On Sunday and again Tuesday, a female elk with a calf injured two women near a Yellowstone hotel. Park of“cials arent sure if it was the same elk. A bison rammed and slightly injured a woman in Yellowstone in early May. sharing of user data with device makers, including Chinas Huawei. He called his wife who was at home with their 11-yearold son and told them to drive away. Voos admits the usual advice is to go to the basement. But he says the tornado was moving so slowly, they had plenty of time to meet him roadside a few miles away. The family and several neighbors watched the tornado churn across a rolling prairie and into the mountains, missing their house by under a mile. Sheriffs of“cials say a couple of homes were damaged, but no injuries were reported.NATIONAL NEWS 2 0 1 8 0 6 0 8 w i r e 0 3 p d f 1 0 8 J u n 1 8 0 2 : 1 0 : 3 1

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, June 8, 2018 -13.2 ConchoRes130.34 +3.22 +22.2 Conduent n 19.75 -.70 -10.1 Conns 31.95 +6.30 +13.3 ConnWtrSv 65.06 -.77 +26.6 ConocoPhil 69.48 +1.60 -1.3 ConsolCom12.03 +.42 -14.3 ConEd 72.79 +.40 -2.2 ConstellA 223.53 -.83 +24.2 ContlRescs 65.78 +2.01 -24.0 CooperTire 26.85 -.10 -31.7 CorMedix .34 +.05 +39.0 CorOnDem49.12 -2.73 -9.9 Corning 28.81 -.10 -5.3 CorpOffP 27.64 +.05 -15.2 Cosan Ltd 8.23 -.47 +8.8 Cos tco 202.57 +4.91 -32.6 Coty 13.41 +.18 +5.3 CousPrp 9.74 -.01 -1.5 CrackerB 156.44 -1.14 +37.4 CrestEq rs 35.45 +1.35 +46.7 Crocs 18.54 +.09 +.5 CronosGp n 7.66 -.27 -7.7 CrwnCstle 102.48 -.41 -20.6 CrownHold 44.64 +.08 +7.3 CubeSmart 31.02 ... -18.6 Cummins 143.86 +.31 +25.0 CybrOpt 18.75 -.05 +10.8 CypSemi 16.89 -.09 D-E-F+13.6 DCT IndlTr 66.77 +.01 ... DDR Corp rs16.70 +.15 -.3 DNP Selct 10.77 +.03 -16.9 DR Horton 42.44 +.10 -11.3 DTE 97.04 +.10 +2.8 DXC Tch n 84.40 -.35 +10.4 Danaher 102.50 -.30 -4.8 Darden 91.40 +.49 -16.8 DeanFoods 9.62 +.04 +58.3 Deciphera n35.89 -5.63 +1.4 Deere 158.65 +.10 -4.5 DeltaAir 53.46 -.71 +101.4 DenburyR 4.45 +.16 -34.5 Dentsply 43.11 +.10 -65.6 Dermira 9.56 +.29 -39.5 Deutsch Bk 11.51 +.16 +1.3 DevonE 41.95 +.44 -1.3 Diageo 144.18 -2.42 +3.9 DiamOffsh 19.32 +.30 +10.7 DiamRk 12.50 -.12 -9.6 DiambkEn 114.12 +1.90 +15.0 DianaShip 4.68 -.08 +30.1 DicksSptg 37.39 +.29 -24.5 Diebold 12.35 +.30 +26.7 DigiIntl 12.10 -.10 -5.1 DigitalRlt 108.10 -.26 +54.7 Dillards 92.92 +1.37 -1.8 Discover 75.54 +.11 +1.7 DiscIncA 22.77 +.41 +1.4 DiscIncC 21.47 +.30 -33.0 DishNetw h 32.00 +.88 -4.7 Disney 102.47 +.56 +40.9 DocuSign n 55.99 -1.37 +.9 DollarGen 93.82 -.81 -23.6 DollarTree 81.96 +.37 -23.0 DomEngy 62.39 +.64 +44.0 Dominos 272.04 +2.41 -1.7 Domtar g 48.66 -.10 -1.8 Donaldson 48.09 +.39 -2.5 DowDuPnt 69.42 -.62 -11.1 DryStrt 7.68 +.01 +6.3 Dropbox n 30.27 -.96 -4.9 DufPUC 8.42 -.04 -12.6 DukeEngy 73.48 +.34 +4.7 DukeRlty 28.50 +.02 +31.0 E-Trade 64.96 -1.03 +7.2 eBay s 40. 45 +.50 +9.3 EOG Rescs117.93+1.79 -6.6 EQT Corp 53.15 +1.46 +1.7 Eaton 80.34 +.06 +14.5 EV EEq2 17.43 -.01 +1.0 EVTxMGlo 9.47 +.01 +8.7 Ecolab 145.87 -.71 -90.1 EdgeTher n .93 -.07 -5.6 EdisonInt 59.72 +.82 +26.0 EdwLfSci s142.01 +.04 -21.0 EldorGld g 1.13 ... +30.3 ElectArts 136.91 -.03 +1.7 EliLilly 85.88 -.05 +20.2 EllieMae 107.46 -1.92 +4.7 ElmiraSB 20.40 +.92 +9.5 EmergeES 7.87 +.18 +5.3 Emer sonEl 73.37 +.08 +11.5 EnLinkLP 17.14 -.33 +17.7 EnableMid 16.73 -.07 -28.8 EnbrdgEPt 9.83 -.12 -20.0 Enbridge 31.29 +.32 -6.5 EnCana g 12.47 +.27 +.8 Endo Intl 7.81 +.06 +2.4 EgyTrEq s 17.68 +.21 +7.8 EngyTrfPt 19.32 +.05 +31.2 Enerpls g 12.84 +.38 -3.4 EnLinkLLC 17.00 -.10 -9.4 Ennis Inc 18.80 +.40 +120.7 Enphase 5.32 +.02 +15.4 ENSCO 6.82 +.15 -36.6 Entercom 6.85 -.15 -5.8 Entergy 76.63 +.23 +10.8 En tProdPt 29.37 +.28 +7.3 Equifax 126.49 +1.77 +.5 EqtyRsd 64.11 -.22 +19.1 EsteeLdr 151.51 +3.30 +63.5 Etsy n 33.43 -.05 -1.6 Evergy 51.93 -.36 -15.2 EversrceE 53.60 -.04 -7.9 EvineLive 1.29 +.01 +80.5 EvolentH n 22.20 +.55 +20.3 ExactSci h 63.20 -2.16 +6.3 ExantasCap 9.96 -.01 -36.8 Exelixis 19.21 -.69 +1.9 Exelon 40.14 +.43 +.5 Expedia 120.34 -2.07 +.3 Express 10.18 +.08 +4.7 ExpScripts 78.15 +1.62 -31.2 ExtrmNet 8.62 +.04 -.9 ExxonMbl 82.88 +.82 +1.6 FNBCp PA 14.04 +.05 +6.6 Facebook 188.18 -3.16 -3.2 Fastenal 52.94 +.85 +3.1 FedExCp 257.25 +.70 +37.5 FedNatHld 22.79 -.21 -9.0 FedRlty 120.83 -.90 +30.2 Ferrari n 136.45 -3.01 -14.7 Ferrellgs 3.65 -.12 +19.9 FiatChrys 21.39 +.22 -4.7 FidlNatFn 37.41 +.18 -4.7 FidusInvst 14.47 +.35 +4.2 FifthThird 31.62 -.03 -14.6 Finisar 17.38 +.01 +19.9 Fir eEye 17.03 -.41 +19.6 FstData n 19.99 -.15 -4.6 FstHorizon 19.07 +.13 +10.8 FMajSilv g 7.47 +.19 -21.1 FstSolar 53.28 -2.25 +8.9 FirstEngy 33.34 +.17 +14.5 Fiserv s 75.07 -.99 +14.0 Fitbit n 6.51 +.12 +49.4 FiveBelow 99.05+17.77 -9.9 FlrtyTotR 19.47 +.06 -21.3 Flex Ltd 14.15 -.08 +4.9 FlowrsFds 20.26 +.10 -3.8 Fluor 49.67 +.06 +23.0 FootLockr 57.65 +.65 -3.7 FordM 12.03 +.06 +40.8 Fortinet 61.50 -1.79 +7.8 Fortive n 77.98 +3.02 -15.8 FBHmSec 57.64 -.28 +257.4 Fossil Grp 27.77 -.04 -20.9 FrankRes 34.28 -.19 +12.2 FranksIntl 7.46 +.30 -5.4 FrptMcM 17.93 -.27 +8.3 Frontr rs 7.32 ... +2.4 FuelCell rs 1.74 -.18 G-H-I -11.8 GGP Inc 20.62 +.17 -11.1 GNC 3.28 +.09 +19.2 GW Pharm157.41 -3.48 -2.8 GabDvInc 22.76 +.06 +2.8 GabMultT 9.46 -.01 -18.6 GabUtil 5.78 +.01 -19.3 GameStop 14.49 +.07 -4.6 Gam&Lsr n 35.28 -.08 -9.1 Gannett n 10.54 +.05 -6.8 Gap 31.54 +.45 +3.1 Garmin 61.43 -.46 +2.1 GAInv 35.13 +.04 -.3 GenDynam202.85 +1.34 -21.1 GenElec 13.78 +.14 -28.8 GenMills 42.22 -.38 +7.4 GenMotors 44.01 +.46 +4.7 GenesisEn 23.41 +.40 +17.2 Gentex 24.55 +.23 -.6 GenuPrt 94.42 +1.01 +19.6 Genworth 3.72 -.10 +110.6 GeronCp 3.79 -.11 +.4 GileadSci 71.90 -.07 +14.8 GlaxoSKln 40.73 +.07 -61.7 Globalstar .50 -.01 -31.1 GlobusM rs .79 -.05 +35.7 GlobusMed 55.78 -1.63 +55.8 GluMobile 5.67 +.07 +44.2 GoDaddy n 72.48 -1.65 -54.9 Gogo 5.09 +.10 +10.6 Goldcrp g 14.13 -.04 -8.4 GoldmanS233.45 +1.22 -21.7 Goodyear 25.29 +.27 -19.6 GoPro 6.09 +.21 -23.7 GovPrpIT 14.14 -.08 +5.4 vjGrace 73.91 -.13 +3.5 GrmPrTr rs 27.60 -.01 -4.4 GraphPkg 14.77 -.10 -1.8 Greensky n22.95 -1.56 -5.4 Greif A 57.30 -4.53 +15.5 Griffin 42.40 +.83 -8.8 Groupon 4.65 +.05 +46.1 GrubHub 104.91 -2.87 -12.5 GuangRy 29.21 -.07 +17.4 Guidewire 87.20 -5.70 -17.9 GulfportE 10.48 +.34 -7.3 H&E Eqp 37.68 ... +19.9 HCA Hldg 105.32 +.67 -6.9 HCP Inc 24.2 8 +.25 +7.3 HD Supply 42.95 +.02 +12.1 HP Inc 23.55 +.04 -23.9 HRG Grp 12.90 -.08 -4.5 HSBC 49.32 -.03 -34.7 HainCels lf 27.66 +.52 -43.1 HalconRs n 4.31 +.06 +.1 Hallibrtn 48.93 +.63 -5.3 Hanesbds s19.81 +.45 +13.2 HanoverIns122.37 +2.22 -16.4 HarleyD 42.55 -.39 +2.4 Harmonic 4.30 +.05 +8.0 HarrisCorp152.98 -.50 +41.6 Harsco 26.40 ... -6.3 HartfdFn 52.76 +.23 -8.8 HawaiiEl 32.96 +.04 -25.4 HlthCSvc 39.34 +.32 -15.9 HlthcreTr 25.25 -.48 -28.7 HeatBio rs 2.73 -.14 -4.8 HeclaM 3.78 ... -94.1 HeliMAn h .37 +.03 +7.8 HelixEn 8.13 +.49 +23.1 Hersha rs 21.42 +.15 -19.8 Hershey 91.08 +.53 -29.2 HertzGl 15.65 +.48 +31.3 Hess 62.33 +.76 +10.9 HP Ent n 15.92 -.10 +29.2 HighPtRs 6.63 +.33 -6.0 HilltopH 23.81 -.08 +5.4 Hilton 84.17 -.51 -18.6 HimaxTch 8.48 +.36 +49.8 HollyFront 76.75 +.90 -10.8 Hologic 38.1 4 +.17 +3.5 HomeDp 196.17 +2.58 -5.7 Honda 32.13 -.08 -.8 HonwllIntl 152.09 +1.09 -1.2 Hormel s 35.97 +.31 -2.7 HospPT 29.05 +.38 +11.3 HostHotls 22.09 -.16 +15.3 HuanPwr 28.83 -.43 -17.1 Hubbell 112.17 +.90 +19.5 Humana 296.40 +1.07 +6.9 HuntBncsh 15.56 -.03 -5.6 HuntgtnIng222.55 -2.63 +86.0 Huya n 29.87 +.61 -.5 IAMGld g 5.80 -.12 +39.4 IdexxLab s218.04 -1.47 -19.0 ING 14.96 -.05 +98.4 IQIYI n 30.85 +1.85 -.2 iShSelDiv 98.36 +.40 +2.8 iShNsdBio s109.76 -.76 -4.5 iShCorHiDv 86.05 +.62 -1.5 iShUSPfd 37.49 +.05 -1.5 IchorHld n 24.23 -1.51 -4.2 Idacorp 87.51 +.74 -3.3 IderaPhm 2.04 -.08 -11.2 ITW 148.22 +1.04 +61.3 ImunoGn 10.34 -1.05 +57.4 Imunmd 25.44 +.21 -27.1 Incyte 69.02 +.47 +18.1 IndBkMI 26.40 +.30 +1.6 IngerRd 90.60 +.91 -20.5 Ingredion 111.17 +.09 +21.1 Intel 55.88 -1.15 +392.6 Intelsat 16.70 -1.67 +22.8 InterceptP 71.73 -1.95 +7.0 IntcntlExc s 75.49 -.49 -5.3 IBM 145.36 +.65 -7.2 IntlGmeT n 24.59 -.99 +1.2 IntPap 58.61 -.38 -5.3 Intersectns 2.14 +.04 +33.0 IntSurg s 485.34 -8.04 -24.0 Invesco 27.76 -.07 -8.4 InvMtgCap 16.34 -.05 -5.7 InvitHm n 22.22 +.36 -8.6 IonisPhm 45.98 -.64 +63.8 IovanceTh 13.10 -.85 -7.8 IronMtn 34.80 +.17 +15.5 IronwdPh 17.32 -.54 J-K-L +3.6 JPMorgCh110.80 +.44 +.1 JacobsEng 66.05 -.21 -26.6 JaggedPk n11.59 +.49 +19.1 JkksPac 2.80 +.05 -13.2 JeffrFn 23.00 +.20 -16.0 JetBlue 18.77 ... -11.7 JohnJn 123.33 +.54 -8.3 JohnContl n34.94 +.37 -63.3 JonesEngy .40 +.01 -3.8 JnprNtwk 27.43 ... -16.5 KB Home 26.69 -.25 +6.7 KKR 22.48 -.18 +10.3 KLA Tnc 115.93 -1.50 +2.5 KC Southn107.87 +.41 -8.4 Kellogg 62.26 -.65 +9.9 KeryxBio 5.11 -.10 +1.3 Keycorp 20.43 ... +45.2 Keysight 60.40 -1.52 -15.6 KimbClk 101.82 +2.07 -10.3 Kimco 16.28 +.07 -5.6 KindMorg 17.06 +.34 -17.8 Kinross g 3.55 -.03 -8.0 KlondexM g 2.40 -.01 -10.2 KnSwftT rs 39.26 -.03 +43.5 Kohls 77.82 +1.57 +16.8 KosmosEn 8.00 +.15 -25.8 KraftHnz n 57.67 -.25 +7.6 KratosDef 11.40 -.10 -9.0 Kroger s 24.98 +.30 -2.7 Kulicke 23.68 -.37 -37.6 L Brands 37.55 +.46 +2.3 L-3 Tch 202.31 +1.33 -19.9 LKQ Corp 32.57 -.09 -4.4 LTC Prp 41.62 +.13 +2.6 LamResrch188.83 -10.78+14.9 LambWst n 64.86 +.20 +8.6 Landstar 113.05 +.65 -18.9 LaredoPet 8.60 +.40 +11.8 LVSands 77.68 -1.22 +25.5 LaSalleH 35.23 -.11 -9.8 LeggPlat 43.03 +.26 -15.0 LendingClb 3.51 -.02 -17.1 LennarA 52.44 +.15 +3.0 LbtyASE 6.49 -.02 -15.8 LibtyGlobC 28.50 +.41 -5.7 LibMCFor 32.22 -.17 +3.9 LibtProp 44.68 -.03 + 1.6 LincElec 93.00 +.87 -10.8 LincNat 68.57 +.13 +.3 LockhdM 321.95 +2.04 +6.8 Lowes 99.27 +.78 +56.1 lululemn gs122.70 -1.49 +7.5 LyonBas A118.54 +.50 M-N-0 +3.9 M&T Bk 177.67 -.79 +24.0 MBIA 9.08 +.10 +.8 MDC 32.12 +.08 +1.6 MDU Res 27.30 +.02 -1.5 MFA Fncl 7.80 +.01 -21.3 MGIC Inv 11.11 +.06 -6.1 MGM Rsts 31.35 -.08 -4.5 MVC Cap 10.08 +.01 -36.9 Macquarie 40.52 +.57 +59.6 Macys 40.21 +.11 +16.9 Magna g s 66.26 -.02 -17.0 Mallinckdt 18.72 +.60 -12.1 MannKd rs 2.04 +.04 -8.6 Manulife g 19.07 +.02 +24.6 MarathnO 21.10 +.40 +20.0 MarathPt s 79.15 +.39 +2.7 MAR 139.44 -2.13 +6.4 MartinMid 14.90 +.05 +3.4 MarvellTch 22.20 +.09 -12.4 Masco 38.51 +.13 +31.8 MasterCrd 199.54 -3.67 -13.5 MatadorRs 26.93 +1.02 +30.5 Match n 40.87 -1.72 +7.0 Mattel 16.46 +.42 +16.9 MaximIntg 61.14 -.25 +11.5 McClatch rs 9.96 +.15 -.8 McCorm 101.05 -.15 -1.5 McDnlds 169.48 +7.10 -6.6 McKesson145.63 -.01 +.4 MedProp 13.84 +.18 -34.3 MedleyCap 3.43 -.03 +7.3 Medtrnic 86.63 -.61 +10.2 Merck 61.99 +.06 -9.7 MercGn 48.28 +.38 -24.5 Meredith 49.90 +1.30 -6.4 Meritor 21.97 +.07 -6.9 MetLife 47.09 -.06 +.8 MKors 63.43 -.02 -16.6 Michaels 20.17 +.77 +16.3 Microchp 102.22 -1.09 +45.0 MicronT 59.63 +.21 +17.9 Microsoft 100.88 -1.61 -12.3 Microvisn 1.43 -.01 -23.6 Middleby 103.06 +2.14 +6.6 MdsxWatr 42.53 +.13 -4.6 MHowHiInc 11.90 -.02 -50.1 MiMedx 6.29 -1.92 +152.1 MiratiTh er 46.00 +7.15 -14.9 MitsuUFJ 6.19 +.01 -23.7 MolsCoorB 62.62 +.83 -8.1 Mondelez 39.32 -.17 +67.0 MngDB A n 49.58 -1.68 -16.5 MonstrBv s 52.83 -.37 -3.2 Moog A 84.08 +.52 -.6 MorgStan 52.14 +.23 +14.2 Mosaic 29.30 +.22 +24.2 MotrlaSolu112.22 -1.36 +8.1 MurphO 33.57 +.59 -3.1 Mylan NV 41.01 +.53 -7.6 NCR Corp 31.41 -.08 +17.6 NRG Egy 33.50 -.44 -9.3 NRG Yld C 17.15 +.05 +2.5 NXP Semi 120.07 +5.55 +1 1.0 Nabors 7.58 +.33 -5.0 NatFuGas 52.15 +.53 -5.6 NatGrid 55.54 -.05 -1.6 NtHlthInv 74.19 +.11 +19.0 NOilVarco 42.87 +.62 +18.0 NatPresto 117.35 +2.55 +11.7 Navient 14.88 -.02 -11.3 NektarTh 52.97 -7.01 +24.9 Neogen s 77.04 -.45 -36.8 NeosTher n 6.45 +.05 -94.5 Neovasc g .03 ... +33.8 NetApp 74.00 -.91 +88.3 Netflix s 361.40 -6.05 -32.5 Netlist h .21 -.02 -33.7 NwGold g 2.18 -.01 +2.1 NJ Rscs s 41.05 +.05 +6.1 NewMedia 17.80 +.08 +11.0 NewOriEd 104.33 -.08 +1.3 NewResid 18.12 +.04 -8.4 NY CmtyB 11.92 +.03 -.2 NYMtgTr 6.16 +.01 -20.8 NewellRub 24.47 +.37 -8.4 NewfldExp 28.87 +.57 +2.8 NewmtM 38.58 -.08 +.1 NextEraEn156.38 +.25 -8.2 NiSource s 23.56 +.02 -15.0 Nielsen plc 30.95 +.19 +19.5 NikeB s 74.76 +.01 +32.7 NobleCorp 6.00 +.21 +19.6 NobleEngy 34.85 +.40 +25.3 NokiaCp 5.84 -.05 -1.6 NordicAm 2.42 +.03 +10.2 Nordstrm 52.19 +.35 +5.0 NorflkSo 152.20 +.14 +30.7 NthnO&G 2.68 +.18 +10.2 NorthropG 338.07 +2.85 +6.4 NwstBcsh 17.80 +.04 -2.6 NwstNG 58.10 +.05 -2.4 NorwCruis 51.95 +.40 -10.1 Novartis 75.49 +.28 +29.8 Novavax 1.61 ... -14.3 NovoNord 46.01 -.84 +19.7 NuSkin 81.66 -1.08 +4.5 Nucor 66.41 -.86 +58.3 Nutanix n 55.85 -.35 +1.2 Nutrien n 52.50 -.17 -5.8 NuvDivA 13.24 +.04 -8.8 Nv AMT-Fr 15. 74 ... -4.3 NvPfdInco 9.90 +.02 +1.0 NuvEqtP 14.39 +.11 +35.9 Nvidia 262.90 -2.25 +15.2 NxStageMd27.91 +.46 +2.6 OGE Engy 33.76 +.15 +1.2 OaktrSpL 4.95 ... -1.2 OaktStInco 8.30 -.02 +54.2 OasisPet 12.97 +.45 +17.4 OcciPet 86.48 +.02 +17.1 OceanFst 30.75 +.30 +36.2 Oclaro 9.18 +.13 -21.2 OfficeDpt 2.79 +.02 +98.7 Okta n 50.88 -3.26 +7.4 OldNBcp 18.75 ... -.4 OldRepub 21.30 +.06 -7.6 Olin 32.87 -.29 +10.2 O megaHlt 30.36 -.03 +22.8 OnSmcnd 25.72 -.44 -52.9 Onconva rs .71 +.21 +28.3 ONEOK 68.55 +.89 -1.0 Ophthotech 3.09 +.29 -17.3 OpkoHlth 4.05 -.02 +19.0 OptiNose n 22.50 -.63 +.8 Oracle 47.68 -.07 +29.9 Orbotch 65.25 -.19 +1.5 Organovo 1.36 -.04 +1.2 Orthofix 55.38 -1.05 -17.7 OshkoshCp74.81 -.78 +3.5 OtterTail 46.00 +.80 -14.9 OwensMin 16.06 -.10 -30.7 OwensCorn63.70 +1.47 -16.7 OwensIll 18.47 +.42 P-Q-R+39.0 PBF Engy 49.29 +.72 -2.2 PDL Bio 2.68 +.01 -7.0 PG&E Cp 41.67 +.52 +24.6 PGT Inc 21.00 +.05 +2.6 PNC 148.01 +.37 -11.4 PNM Res 35.85 +.05 +8.1 POSCO 84.48 -.35 -11.8 PPG s 103.09 -.84 -17.3 PPL Corp 25.61 +.35 -8.6 Paccar 64.98 -.51 -6.0 Pagsegur n29.81 -3.45 +37.0 PaloAltNet198.50 -4.48 +58.1 Pandora 7.62 -.19 -3.9 ParamtGp 15.23 -.10 +7.7 Paretem rs 2.23 -.10 +10.3 ParkHot n 31.71 -.23 -60.5 ParkDrl .40 +.01 -12.1 ParkerHan175.48 +1.30 -6.2 ParsleyEn 27.61 +.48 -14.0 PattUTI 19.80 +.68 -.7 Paychex 67.63 -.44 +13.1 PayPal n 83.27 -1.94 -4.5 Pembina g 34.54 +.17 +7.7 PnnNtGm 33.73 -.08 +6.4 PennantPk 7.35 +.02 -12.7 Penney 2.76 +.06 +5.0 Penske 50.22 -.37 -36.5 Pentair 44.84 +.52 +2.2 PeopUtdF 19.11 -.02 -15.6 PepsiCo 101.16 +.33 +6.8 PerkElm 78.09 -.22 -16.0 Perrigo 73.21 -. 01 -5.9 Perspecta n23.11 +.44 +.7 Pfizer 36.49 +.11 -26.7 PhilipMor 77.39 +.54 +12.4 PhilipsNV 42.50 -.38 +16.1 Phillips66 117.44 +.79 +3.1 PimIncStr2 10.75 +.01 -12.6 PinWst 74.48 +.33 +13.1 PioNtrl 195.42 +4.44 -16.3 PitnyBw 9.36 +.05 +28.2 PivotSft n 20.16 -.16 +19.8 PlainsAAP 24.72 +.38 +18.0 PlatfmSpc 11.71 -.56 +.7 Polaris 124.86 -.69 +.6 PolyOne 43.76 -.38 +3.3 Praxair 159.77 -2.50 -19.7 PrinFn cl 56.64 -.27 -32.0 ProAssur 38.85 +.40 +2.2 ProLogis 65.96 +.02 -23.9 ProPetr n 15.35 +.43 -17.5 ProctGam 75.76 +1.41 +11.2 ProgsvCp 62.61 +.02 +1.9 ProspctCap 6.87 +.02 -48.0 Proteos n 3.03 -1.87 -13.3 Prudentl 99.74 +.09 -1.3 PSEG 50.82 +.25 +2.9 PubStrg 215.14 +1.54 -63.7 Pulmatrix .51 +.05 -5.7 PulteGrp 31.35 +.20 +52.0 PureStrg n 24.10 +.48 -5.1 PMMI 7.03 -.01 +23.8 QEP Res 11.85 +.47 +21.7 Q orvo 81.04 +.95 -5.3 Qualcom 60.64 +.80 -23.3 Qudian n 9.62 -.02 +9.2 QstDiag 107.60 -.39 -12.4 QuratRet A 21.40 +.19 -40.6 RPC 15.16 -.06 +33.0 RLauren 137.86 -1.74 -4.7 RangeRs 16.25 +.47 +17.3 RavenInds 40.30 +.45 +11.8 RJamesFn 99.58 -.99 +23.7 Rayonier 39.14 -.21 +13.7 Raytheon 212.66 -.26 -6.4 RltyInco 53.35 +.08 +11.3 RedwdTr 16.49 +.03 -17.9 Regenrn 308.72 -6.41 +10.3 RegionsFn 19.06 -.10 +11.7 R elStlAl 95.79 -.77 -10.6 RentACt 9.92 -.06 +21.5 Replgn 44.08 -.06 -1.3 RestBrnds 60.70 -.43 -7.8 RetailOpp 18.39 -.14 -4.8 RetailProp 12.79 +.01 -55.4 RevGp n 14.52 -3.39 -9.3 RigelPh 3.52 -.27 -15.2 RiteAid 1.67 -.01 -9.0 RockwlAut178.65 +.65 +2.5 RockColl 139.06 +.84 -26.1 Rogers 119.58 +.37 -23.6 Roku n 39.57 +.12 +9.8 Roper 284.31 +.55 +6.0 RossStrs s 85.09 +.59 +4.0 Rowan 16.29 +.43 -6.3 Roya lBk g 76.53 -.08 -12.5 RylCarb 104.40 +.02 +7.1 RoyDShllB 73.12 +1.04 +1.9 BkofAm 30.09 +.05 -1.8 BkMont g 78.54 +.31 +7.0 BkNYMel 57.65 +1.08 -9.1 BkNova g 58.68 -.34 -9.7 BarnesNob 6.05 -.10 -10.5 BarrickG 12.95 +.01 ... BasicEnS .45 ... +15.0 Baxter s 74.35 -.93 +44.0 BaytexE g 4.32 +.26 -19.3 BeazerHm 15.50 +.34 +7.3 BectDck 229.79 -1.07 -13.1 BedBath 19.11 +.22 -11.2 Bemis 42.43 +.19 -1.3 B erkH B 195.57 +1.58 +19.0 BerkHBcp 43.55 +2.80 -20.4 BerryPlas 46.70 -.53 +4.7 BestBuy 71.66 +.10 -24.0 BigLots 42.70 +1.29 +25.1 Biocryst 6.14 -.01 -4.1 Biogen 305.37 +1.62 +128.2 BioPhrmX .25 +.00 -6.9 BlkHillsCp 55.94 +.35 +9.7 BlackBerry 12.25 -.29 +2.7 BlkHlthSci 37.50 -.03 -11.5 BlkMuniast 13.25 -.01 +2.0 Blackstone 32.66 +.04 +81.4 BlinkCh n 5.66 +.28 +10.4 BlockHR 28.94 +.11 -.5 BloominBr 21 .24 -.66 -20.8 BlueAprn n 3.19 -.06 +25.0 Boeing 368.53 -3.03 +22.7 BookingHl2131.98-21.80 -1.7 BorgWarn 50.20 -.57 +31.7 BostBeer 251.75 -8.10 +25.2 BostonSci 31.03 +.23 +22.5 Box Inc n 25.88 -.83 +6.8 BoydGm 37.45 -.58 -10.0 Brandyw 16.38 -.02 -26.2 BrigStrat 18.72 +.25 +21.8 Brinker 47.31 +1.08 -14.1 BrMySq 52.62 -.30 -27.1 BritATob s 48.85 -.84 -11.6 BrixmorP 16.50 -.11 +3.0 BroadcInc 264.68 +1.16 -9.7 Brookdale 8.76 +.01 -15.8 BrkfInfra s 37.71 -.12 ... BrownFB s 51.24 -1.23 +23.1 Brunswick 67.97 -.79 -25.8 Buckeye 36.77 -.17 +3.0 BungeLt 69.10 -.97 +9.2 CA Inc 36.33 -.13 -.7 CBL Asc 5.62 +.06 -17.4 CBOE Glb102.91 +2.59 -13.5 CBS B 51.01 +.55 +.8 CF Inds s 42.89 +.33 +17.6 CME Grp 171.74 -1.10 -8.3 CMS Eng 43.38 +.08 -12.2 CNH Indl 11.77 -.12 +17.7 CNX Resc 17.22 +.67 +19.5 CSX 65.75 +.42 + 45.6 CVR Rfng 24.10 +.50 -10.3 CVS Health65.02 -.06 -9.6 CYS Invest 7.26 +.04 -18.2 CabotO&G 23.39 +.39 +5.4 Cadence 44.08 -.04 -5.1 CaesarsEnt 12.00 -.15 +9.1 Cal-Maine 48.50 +.10 +6.5 CalaCvHi 12.62 +.02 +1.3 CalAmp 21.70 +.08 +107.1 CalifRes rs40.26 +2.48 -13.8 CalifWtr 39.10 +.20 -14.7 CallonPet 10.37 +.28 +7.1 CalumetSp 8.25 ... -2.3 CamdenPT 89.91 -.35 +27.3 Cameco g 11.75 -.36 -30.4 CampS p 33.49 +.30 -48.9 CampWrl n22.84 +1.80 -9.2 CIBC g 88.41 -.04 +.2 CdnNR gs 82.65 -.12 -5.1 CdnNRs gs 33.89 +.32 -27.4 CdnSolar 12.24 -.20 -2.8 CapOne 96.76 +.30 -17.0 CapSenL 11.19 +.08 +4.9 CapsteadM 9.07 +.01 +135.1 CpstnTur rs 1.81 +.01 +14.3 CarGurus n 34.27 +.86 -13.6 CardnlHlth 52.95 -.59 +14.0 CarMax 73.08 +.46 -7.6 Carnival 61.33 -.12 +11.2 CarpTech 56.68 -1.32 +25.3 Carrizo 26.67 +1.89 -4 .5 Cars.cm 27.55 +.85 +84.9 Carvana A n35.35+2.44 -.8 Caterpillar 156.29 -.22 +2.5 Cavium 85.93 +1.29 +2.3 CedarF 66.49 -.08 -24.5 Celgene 78.79 ... -76.9 CelldexTh .66 ... -23.4 Cellectar rs 1.05 +.03 +10.0 CenovusE 10.04 ... -13.3 CntRsDvA 17.16 +.75 -10.4 CenterPnt 25.41 +.20 +5.6 CntryLink 17.62 +.03 -10.6 Cerner 60.25 -1.06 -17.2 ChartCm n278.19 +3.10 +9.6 ChemFinl 58.61 +.02 +1.3 Chemours n5 0.69 -.78 +21.5 CheniereEn65.42 +.10 +18.7 ChesEng 4.70 +.33 +1.4 Chevron 126.96 +3.58 +.6 Chicos 8.87 -.03 +.3 Chimera rs 18.54 +.09 +32.5 ChinaLdg s 47.84 -1.46 +4.8 ChinaSoAir 54.29 -1.97 +55.1 Chipotle 448.28 -5.54 -9.5 ChubbLtd 132.23 +.88 -5.5 ChurchDwt s47.40 +.66 +16.4 CienaCorp 24.37 -.10 -12.8 Cigna 177.11 +2.18 -29.8 Cimarex 85.60 +1.93 -5.6 CinnFin 70.77 +.38 -2.0 Cinemark 34.13 +.26 -2 5.6 Cirrus 38.57 +.42 +14.0 Cisco 43.65 -.61 -8.0 Citigroup 68.45 +.22 -.2 CitizFincl 41.91 -.47 +23.0 CitrixSy s 108.25 -.97 +52.2 CleanEngy 3.09 +.14 +17.2 ClevCliffs 8.45 -.18 -16.3 Clorox 124.55 +2.62 -3.0 Cloudera n16.03 -1.15 -5.3 CocaCola 43.44 -.02 +3.9 Coeur 7.79 -.03 +8.0 CognizTch 76.72 -1.42 -6.8 CohStQIR 11.79 -.04 -4.1 CohStSelPf 27.08 +.32 -16.8 ColgPalm 62.76 +.19 -48.9 ColNrthS n 5.83 -.03 -19.8 Comcast s 32.00 -.27 +11.4 Comerica 96.72 -.71 -.9 CmtyHlt 4.22 +.24 +44.9 CmpTask 7.39 +.01 +46.7 Comtech 32.44 +.05 -1.3 ConAgra 37.18 +.13 A-B-C -14.7 ABM 32.18 +3.18 +17.5 AES Corp 12.72 +.21 ... AFLAC s 45.68 -.02 -6.4 AGNC Inv 18.90 +.07 -16.8 AK Steel 4.71 +.06 -13.0 AT&T Inc 33.81 +.43 +27.6 AV Homes 21.25 +4.75 -.6 AXA EqH n 21.26 -.12 +10.7 AbbottLab 63.18 -.36 +2.7 AbbVie 99.32 -.66 +40.8 AberFitc 24.55 -.57 +4.9 Abraxas 2.58 +.10 -7.5 AcaciaC n 33.53 -.34 -21.4 AccelrDiag 20.60 -.25 +4.9 Accenture 160.61 -2.10 +1.2 Accuray 4. 35 -.05 -35.2 ActiniumP .43 +.05 +16.8 ActivsBliz 73.95 -.84 -28.1 Adient n 56.56 +.52 +41.2 AdobeSy 247.51 -6.44 -2.4 AdvEnId 65.87 -3.31 +44.8 AMD 14.89 -.78 -7.9 Aecom 34.22 +.10 -76.7 AegeanMP 1.00 -.19 +7.1 AeroViron 60.13 -.18 -.4 Aetna 179.74 +.73 +19.2 AeviGeno 1.43 -.06 -2.6 Agilent 65.23 +.04 -8.4 Aircastle 21.42 -.10 +20.4 AkamaiT 78.28 +.27 +246.3 AkersBios .46 +.00 -9.4 AlamosGld 5.90 +. 10 -15.4 AlaskaAir 62.17 +.16 -38.1 AlaskCom 1.66 ... -25.5 Albemarle 95.22 -.45 -8.7 Alcoa Cp 49.19 -.94 -.8 Alexion lf 118.61 -2.00 +18.1 Alibaba 203.62 -4.68 +20.2 AllegTch 29.01 -.51 -3.1 AllegiantT 150.00 -.10 -.2 Allergan 163.27 +7.89 -1.3 Allete 73.37 +.36 +2.0 AllnceRes 20.10 -.20 +15.4 AlliBern 28.90 -.30 -8.0 AlliantEg s 39.19 +.06 -1.3 AllisonTrn 42.53 ... -11.0 Allstate 93.20 +.19 -8.8 AllyFincl 26.60 +.09 -21.4 AlnylamP 99.91 -1.75 +7.4 Alphabet C1123.86 -13.02 +7.7 Alphabet A1134.42 -12.53 -5.3 AlpTotDiv 8.97 ... +14.2 Altaba 79.75 -.53 +49.1 Altair A n 35.66 -.63 -7.5 Altice n 17.64 -.42 -65.8 Altimm rs .68 -.01 -20.6 Altria 56.69 +.38 +44.6 AmTrstFn 14.56 +.46 +44.5 Amazon 1689.30 -6.45 -26.2 Ambarella 43.35 +.35 -3.5 Ameren 56.90 +.33 +4.5 AFMulti 6.33 -.03 -12.9 AMovilL 1 4.94 -.38 -15.7 AmAirlines 43.84 -.35 -1.2 AmAxle 16.82 +.38 +28.1 AEagleOut 24.08 -.09 -12.8 AEP 64.15 +.34 +6.7 AmElTech 1.60 +.25 +2.2 AmExp 101.48 +.51 -4.9 AHm4Rent 20.77 -.13 -9.6 AmIntlGrp 53.87 -.07 -4.8 AmStsWtr 55.14 +.25 -13.4 AmWtrWks 79.27 +.05 -8.4 Amerigas 42.33 +.03 -16.2 Ameriprise142.07 +.07 -5.7 AmeriBrgn 86.60 -.55 +4.6 Ametek 75.78 -.18 +5.4 Amgen 183.30 -.25 +3.4 Amphen ol 90.81 +.37 +33.6 Anadarko 71.65 +2.20 +14.5 AnalogDev101.96 +.34 +26.6 Andeavor 144.80 +.30 -15.8 AnglogldA 8.58 -.06 -15.8 ABInBev 93.96 -.91 -12.1 Annaly 10.45 +.03 +4.4 AnteroRes 19.83 +.67 +2.0 Anthem 229.59 +2.48 -7.2 Anworth 5.05 +.03 -1.1 Apache 41.75 +2.17 -5.2 AptInv 41.42 -.17 +2.3 ApolloInv 5.79 +.03 +14.3 Apple Inc 193.46 -.52 +.3 ApldMatl 51.25 -1.28 +18.9 ApldOptoel 44.98 +.12 -14.0 AquaAm 33.75 +.05 +250.3 ArQule 5.78 ... +35.4 ArcBest 48.40 +.90 +2.7 ArcelorM rs33.17 -1.90 +11.5 ArchDan 44.69 -.10 +12.4 Archrock 11.80 +.05 -34.1 Arconic 17.95 +.02 +8.6 AresCap 17.07 +.08 +9.5 AresMgmt 21.90 +.30 +15.0 AristaNetw270.90 -7.36 +38.8 ArrayBio 17.77 -.08 -3.6 ArrowEl 77.55 +.18 +181.8 ArrowPhm 10.37 -.32 +68.5 AscenaRtl 3.96 +.05 +11.8 Ashland 79.61 -.39 +4.8 AstraZen s 36.36 -.25 +20.9 AtHomGr n 36.75 +1.01 -11.0 Athene n 46.00 +.29 +50.8 Athersys 2.73 -.06 +40.1 Atlassian n63.78 -4.04 -.2 ATMOS 85.73 -.07 -74.3 aTyrPhm n .90 +.06 +28.0 Autodesk 134.14 -3.79 +14.8 AutoData 134.58 -.83 +3.8 AvayaHl n 20.75 -.60 -7.5 AveryD 106.30 -.21 -11.5 AvisBudg 38.85 +.65 +1.8 Avista 52.40 -.10 -23.7 Avon 1.64 +.03 -1.8 Axalta 31.79 -.04 +139.7 AxonEntpr 63.53 -4.37 -8.9 Axovant n 4.80 +.25 -25.3 Azul n 17.80 -1.39 -18.5 B&G Foods 28.65 +.60 -13.2 B2gold g 2.69 -.03 +9.5 BB&T Cp 54.42 +.03 -12.3 BCE g 42.10 +.09 -24.6 BGC Ptrs 11.39 +.19 +17.2 BHPBil plc 47.23 -.63 +12.3 BP PLC 47.20 +.92 +40.0 BP Pru 28.15 +.50 -57.4 B&W Ent n 2.42 -.13 +13.1 Baidu 264.89 +.95 +9.6 BakHuGE n34.69 +.05 +23.2 Balchem 99.33 -.21 -1.4 BallCorp s 37.33 +.60 -33.8 BallardPw 2.92 -.03YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,640 2,720 2,800 S&P 500Close: 2,770.37 Change: -1.98 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,635.07 Change: -54.17 (-0.7%) 10 DAYSAdvanced 1540 Declined 1293 New Highs 161 New Lows 54 Vol. (in mil.) 3,683 Pvs. Volume 3,620 2,258 2,140 1231 1547 253 32 NYSE NASDDOW 25326.09 25164.48 25241.41 +95.02 +0.38% s s s +2.11% DOW Trans. 10875.70 10779.60 10842.82 +3.84 +0.04% s s s +2.17% DOW Util. 670.41 658.83 664.09 +3.55 +0.54% t t t -8.19% NYSE Comp. 12826.89 12750.46 12788.50 +10.27 +0.08% s s s -0.16% NASDAQ 7697.41 7597.66 7635.07 -54.17 -0.70% s s s +10.60% S&P 500 2779.90 2760.16 2770.37 -1.98 -0.07% s s s +3.62% S&P 400 1997.80 1982.11 1990.78 +1.22 +0.06% s s s +4.75% Russell 2000 1679.99 1660.89 1667.77 -8.18 -0.49% s s s +8.61% Toronto TSX 16249.17 16149.36 16192.78 +8.85 +0.05% s s s -0.10%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.93 1.93 ... .99 6-month T-bill 2.11 2.12 -0.01 1.09 52-wk T-bill 2.29 2.29 ... 1.21 2-year T-note 2.50 2.52 -0.02 1.31 5-year T-note 2.76 2.81 -0.05 1.75 7-year T-note 2.87 2.92 -0.05 1.99 10-year T-note 2.93 2.97 -0.04 2.18 30-year T-bond 3.07 3.12 -0.05 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.01 +0.04 1.51 Barclays USAggregate 3.35 3.31 +0.04 2.44 Barclays US Corp 4.02 3.97 +0.05 3.13 Barclays US High Yield 6.35 6.38 -0.03 5.44 Moodys AAA Corp Idx 4.00 3.95 +0.05 3.69 10-Yr. TIPS .79 0.82 -0.03 .38Commodities U.S. crude oil prices rose nearly 2 percent, and natural gas prices rose more than 1 percent. Gold prices were mostly unchanged and silver rose 0.7 percent.Crude Oil (bbl) 65.95 64.73 +1.88 +9.2 Ethanol (gal) 1.45 1.43 +0.84 +8.8 Heating Oil (gal) 2.18 2.13 +2.51 +5.0 Natural Gas (mm btu) 2.93 2.90 +1.17 -0.8 Unleaded Gas (gal) 2.11 2.07 +2.16 +17.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1298.70 1297.10 +0.12 -0.6 Silver (oz) 16.77 16.64 +0.75 -1.7 Platinum (oz) 900.30 907.60 -0.80 -3.6 Copper (lb) 3.27 3.25 +0.41 -0.4 Palladium (oz) 1021. 50 1027.10 -0.55 -4.9 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.08 +0.06 -11.9 Coffee (lb) 1.18 1.21 -2.12 -6.5 Corn (bu) 3.76 3.78 -0.53 +7.3 Cotton (lb) 0.94 0.91 +3.05 +19.2 Lumber (1,000 bd ft) 599.50 592.70 +1.15 +33.8 Orange Juice (lb) 1.65 1.66 -0.63 +21.2 Soybeans (bu) 9.74 9.94 -2.01 +2.4 Wheat (bu) 5.27 5.20 +1.35 +23.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3427 +.0018 +.13% 1.2951 Canadian Dollar 1.2979 +.0032 +.25% 1.3524 USD per Euro 1.1809 +.0041 +.35% 1.1252 Japanese Yen 109.71 -.48 -.44% 109.83 Mexican Peso 20.5339 +.2149 +1.05% 18.2567 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5605 +.0008 +.28% 3.5379 Norwegian Krone 8.0509 +.0005 +.40% 8.4957 South African Rand 13.0217 -.0018 -2.34% 12.8338 Swedish Krona 8.6930 +.0005 +.43% 8.6950 Swiss Franc .9803 +.0060 +.59% .9652 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3122 +.0074 +.56% 1.3250 Chinese Yuan 6.3916 +.0061 +.10% 6.7944 Hong Kong Dollar 7.8465 -.0013 -.02% 7.7950 Indian Rupee 67.476 +.676 +1.00% 64.448 Singapore Dollar 1.3336 +.0007 +.05% 1.3826 South Korean Won 1072.50 +5.72 +.53% 1125.49 Taiwan Dollar 29.78 +.08 +.27% 30.09 ASIA/PACIFICForeign Exchange The dollar fell against the British pound, euro and the Japanese yen. The dollar strengthened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +5.1 RoyDShllA 70.09 +.96 -19.5 Ryder 67.73 +.98 S-T-U+21.2 S&P Glbl 205.31 -.88 +15.9 S&T Bcp 46.14 -.01 -9.7 SCANA 35.91 +.38 -2.2 SLGreen 98.75 -.31 +5.6 SLM Cp 11.93 -.01 +7.7 SM Energy 23.79 +1.50 +35.0 SmartGlb n45.50 -5.11 +36.9 SRC Eng 11.68 -.09 +7.5 SabnR 47.95 +.75 +23.6 SabreCorp 25.33 -.15 +17.0 Saia Inc 82.75 +2.70 -1.1 StJoe 17.85 -.05 +30.0 Salesforce132.91 -2.64 -15.4 SallyBty 15.88 +.67 -20.5 SJuanB 6.55 +.16 -22.0 SanchezEn 4.1 4 +.33 -9.7 Sanofi 38.83 +.17 +.9 SantCUSA 18.78 ... +3.3 Schlmbrg 69.60 +.71 +11.6 Schwab 57.34 -.61 -.7 ScorpioTk 3.03 -.01 +90.0 SeadrillLtd .44 -.05 +32.0 SeagateT 55.23 -3.44 -36.3 SearsHldgs 2.28 +.09 +28.7 Seaspan 8.69 -.04 +50.3 SeaWorld 20.39 +.12 -17.9 SelEngS n 14.98 +.94 -5.8 SempraEn100.76 +.05 +130.6 SenesTc n 1.66 -.39 -8.3 SenHous 17.56 +.03 +36.1 ServcNow 177.45 -8.97 +210.7 SesenBio 2 .52 -.08 -3.6 Sherwin 395.08 -.49 +.3 ShipFin 15.55 +.10 +59.7 Shopify n 161.26 -4.10 -18.0 SierOnc g n 3.06 +.18 -4.7 SignetJwlrs 53.90 +1.63 -4.0 SimonProp164.79 -.48 +34.0 SiriusXM 7.18 +.03 -25.2 Skechers s 28.32 -.25 +7.9 SkywksSol102.49 +2.18 +15.2 SmartFn rs 25.00 +.70 -18.9 Smucker 100.80 -5.72 -12.9 SnapInc A n12.73 -.40 -10.3 SnapOn 156.39 +.97 +27.3 SodaStrm 89.55 -1.89 -5.2 Sogou n 10.9 7 -.36 +5.8 SolarCap 21.38 -.13 +42.3 SolarEdg n 53.45 -.05 +12.7 SonicCorp 30.98 +4.37 -.4 SonocoP 52.91 +.04 +11.0 SonyCp 49.88 -.30 -1.0 SourcC 40.35 -.08 -2.3 SoJerInd s 30.50 -.36 -10.2 SouthnCo 43.18 +.29 -22.6 SwstAirl 50.64 -.11 -12.2 SwstnEngy 4.90 +.20 -22.3 SpectraEP 30.73 +.46 +1.8 SpiritRltC 7.83 +.01 +38.4 Splunk 114.65 -3.16 +11.4 Spotify n 166.03 +.39 -11.4 Sprint 5.22 -.01 -13.0 Sprou ts 21.18 -.22 +75.0 Square n 60.67 -2.05 -14.7 StanBlkDk 144.80 +2.10 -11.6 StarGas 9.50 ... -.5 Starbucks s57.14 -.03 +3.6 StarwdPT 22.12 +.13 +3.3 StateStr 100.85 +1.36 +16.6 StlDynam 50.27 -.49 +150.0 SteinMart s 2.90 -.05 -23.8 StitchFix n 19.67 -.96 +15.1 Stryker 178.15 -1.63 -3.0 SubPpne 23.49 -.07 -12.0 SumtMtls n 27.67 +.54 +4.1 SunCmts 96.56 +.12 -19.9 SunHydrl 51.82 +.52 +10.2 Suncor g 40 .46 +1.04 -13.6 SunPower 7.28 -.04 +108.1 Sunrun n 12.28 -.29 +3.7 SunstnHtl 17.14 -.05 +8.9 SunTrst 70.33 -.03 +9.6 SupEnrgy 10.55 +.28 -12.8 SupGpCos s23.30 -.32 -24.1 Symantec 21.30 -.16 -7.9 Synchrony 35.55 -.03 -22.0 SynrgyPh 1.74 -.01 +17.9 SynovusFn 56.53 -.16 +8.3 Sysco 65.76 -.02 -9.0 T-MobileUS57.82 +.22 +50.4 TAL Educ s 44.69 -.13 -51.5 TC PpLn 25.75 +.58 +31.7 TCF Fncl 26.99 -.09 +21.5 T D Ameritr 62.11 -.61 +2.6 TE Connect97.51 +.05+23.6 TJX 94.50 +.20 -53.0 TOP Shi rs 1.18 +.38 +3.6 Tapestry 45.83 +.43 +2.7 TargaRes 49.72 +.95 +20.1 Target 78.35 +.45 -43.3 Taseko 1.32 +.07 -13.1 Taubmn 56.84 +.60 -14.3 TaylorMH 20.98 -1.06 -10.3 TechData h 87.92 -1.51 +5.8 Technip 33.13 +1.28 +12.6 TeckRes g 29.48 +.09 -17.9 TeekayTnk 1.15 +.02 -24.8 Tegna 10.59 +.15 +52.1 Teladoc n 53.00 -1.30 20.1 Tenneco 46.76 +.49 +6.8 Teradata 41.08 -1.55 -7.3 Teradyn 38.81 -.81 -13.9 Terex 41.54 +.59 +5.2 TerraNitro 83.96 ... +1.5 Tesla Inc 316.09 -3.41 +12.3 TexInst 117.24 -.87 +20.9 TexRdhse 63.68 -.28 -22.6 Textainer 16.65 +.15 +21.3 Textron 68.65 -.21 +22.2 TherapMD 7.38 +.19 +14.0 ThermoFis216.46 -1.81 -7.6 ThomsonR 40.29 +.73 -33.1 Thor Inds 100.80 +2.36 +60.8 3D Sys 13.89 -.05 -12.9 3M Co 205.07 + 1.21 +27.0 Tiffany 131.99 -1.92 +4.3 TimeWarn 95.37 +.45 -1.4 Timken 48.45 +.20 -18.1 TollBros 39.33 +.13 -5.6 Torchmark 85.66 +.14 -.6 TorDBk gs 58.23 +.03 +11.8 Total SA 61.81 +.84 +7.3 Toyota 136.45 +.28 -14.6 TrCda g 41.53 +.20 +75.6 TransEntx 3.39 +.26 +26.2 Transocn 13.48 +.55 -4.3 Travelers 129.77 +1.77 -.6 TriPointe 17.81 -.11 +1.8 TriContl 27.42 ... +3.0 TriCntl pf 51.90 +1.40 +26.1 TriNet Grp 55.92 -.72 -7.0 Trinity 34.84 +.18 +61.0 TripAdvis 55.47 -.76 -.4 TrueBlue 27.40 ... -9.8 TrueCar 10.10 +.23 -2.2 TrstNY 9.00 -.03 -31.1 Tuppwre 43.19 -.07 -17.5 TurqHillRs 2.83 -.01+1088.2TurtleBc rs 21.53 +3.73+14.8 21stCFoxA 39.65 +.35 +15.0 21stCFoxB 39.23 +.38 +139.0 Twilio n 56.40 -2.32 +65.3 Twitter 39.70 -.40 +44.2 2U 93.01 -1.19 -14.0 Tyson 69.71 +1.51 -15.4 UBS Grp 15.55 +.07 -3.5 UDR 37 .18 -.03 +3.6 UGI Corp 48.63 +.10 +16.4 US FdsHl n 37.17 -.38 -22.6 UltraClean 17.87 -.89 -78.4 UltPetro n 1.96 +.15 +18.2 Umpqua 24.58 -.08 +63.3 UndrArm s 23.57 -.68 +62.5 UnAr C wi 21.65 -.45 +10.6 UniFirst 182.45 -1.74 -1.7 UnilevNV 55.38 -.28 +6.0 UnionPac 142.20 -.16 +.3 Unit 22.07 +.87 +3.2 UtdContl 69.54 -.82 -19.7 UtdNtrlF 39.58 -6.60 -2.5 UPS B 116.19 -.83 -3.3 UtdRentals166.22 +1.37 -3.3 US Bancrp 51.83 +.06 +4.6 USSteel 36.82 -.73 ... UtdTech 127.58 +.76 +12.9 UtdhlthGp 248.98 +.33 +25.0 UnitGrp 22.23 -.06 +22.8 UnvslCp 64.45 -.40 -28.5 UnumGrp 39.25 +.28 -3.4 UraniumEn 1.71 -.02 +32.3 UrbanOut 46.40 -.41 V-W-X-Y-Z+12.8 VF Corp 83.50 -.17 -4.2 VICI Pr n 20.01 +.03 +20.1 ValeantPh 24.95 -.46 +32.2 ValeroE 121.49 +.29 +17.8 VlyNBcp 13.22 -.02 +2.3 VangDivAp104.37 +.13 -12.6 VectorGp 19.56 +.11 +8.4 Vectren 70.46 +.07 +43.5 VeevaSys 79.32 -2.55 -9.1 Ventas 54.56 +.22 +91.9 Verastem 5.89 -.31 -8.2 Vereit 7.15 +.07 +19.3 Verisign 136.54 -.57 -7.4 VerizonCm 49.01 +.60 -13.6 Versartis 1.90 +.10 -2.7 VertxPh 145.75 -.22 -9.9 ViacomB 27.76 +.07 -.8 ViadCorp 54.95 -.25 +12.2 Viavi 9.81 +.01 +137.9 VikingTh n 9.66 +.58 +17.4 Visa s 133.84 -2.44 +19.0 VishayInt 24.70 +2.90 +34.7 VistraEn n 24.67 +.06 +19.9 VMware 150.27 +1.29 -21.1 Vodafone 25.18 -.12 +10.0 Vonage 11.19 -.37 -8.5 Vornado 71.52 -.30 +8.4 VoyaFincl 53.64 +.39 +1.7 VulcanM 130.55 +.32 +102.7 W&T Off 6.71 +.21 +21.4 WD 40 143.25 +.45 -10.6 WEC Eng y 59.38 +.04 -2.6 WP Carey 67.09 -.09 +26.9 WPX Engy 17.86 +.41 -14.0 WalMart 84.95 +.39 -12.4 WalgBoots 63.60 +.45 +51.2 WarrMet n 29.81 -.46 +7.9 WashPrGp 7.68 -.01 -6.0 WREIT 29.25 +.06 -3.5 WsteMInc 83.32 +.01 +5.1 Waters 202.99 +1.39 +26.6 Wayfair 101.65 -3.56 -12.0 WeathfIntl 3.67 +.09 +19.6 WebsterFn 67.18 -.10 +94.2 WtWatch 86.01 -1.85 -9.6 WeinRlt 29.70 -.04 -8.3 WellsFargo 55.63 +.05 9.7 Welltower 57.59 +.06 +3.8 Wendys Co 17.05 +.25 -3.8 WAstInfSc 11.34 +.02 +3.9 WDigital 82.60 -2.12 +9.3 WstnUnion 20.78 -.17 -13.1 WestpacBk 21.18 -.14 -4.2 WestRck 60.56 -.35 +8.1 Weyerhsr 38.12 +.09 -12.0 Whrlpl 148.37 +.77 +106.4 WhitngPet rs54.66 +2.29 +51.0 WildhRs n 27.80 +1.15 -13.4 WmsCos 26.41 +.56 +2.8 WillmsPtrs 39.85 +.68 +18.9 WmsSon 61.47 -.17 +2.4 WT MCD s 36.12 +.07 +1.9 Wood ward 78.03 +.50 +21.3 Workday 123.37 -4.94 -22.0 WorldFuel 21.94 +.08 +102.7 WldW Ent 62.00 -.66 +11.4 Worldpay 81.90 -.84 +10.1 Worthgtn 48.53 -.32 +.8 WyndHtR n 61.89 -.58 +4.5 Wynn 176.25 -3.26 +60.1 XL Grp 56.30 +.12 +19.7 XPO Logis109.67 +.22 -11.2 XcelEngy 42.72 +.37 -5.7 Xerox rs 27.48 -.20 +4.9 Xilinx 70.69 +.03 -24.1 YRC Wwde10.92 +.14 -6.7 Yamana g 2.91 -.01 +4.8 Yandex 34.31 -1.49 -1.5 Yelp 4 1.35 -.53 -7.1 YorkWater 31.50 +.20 +3.2 YumBrnds 84.19 +.58 +30.7 ZTO Exp n 20.71 -.62 -15.4 Zagg 15.60 -.15 -2.2 ZayoGrp 36.00 +.34 +62.9 Zendesk 55.13 -2.83 -5.8 ZimmerBio113.67 -.51 +12.1 ZionsBcp 56.96 -.19 +18.9 Zoetis 85.66 +.19 +14.5 Zscaler n 37.79 +7.14 +11.0 Zynga 4.44 +.03 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,241.41 +95.02 NASDAQ 7,63 5.07 -54.17 S&P 500 2,770.37 -1.98 10-YR T-NOTE 2.93% -.04 30-YR T-BOND 3.07% -.05 CRUDE OIL $65.95 +1.22 GOLD $1,298.70 +1.60 EURO $1.1809 +.0041p p q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, June 8, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Our 31-year-old daughter has fought a losing battle with acne since adolescence. Accutane has been suggested many times, and now she is about to begin treatment. We have always been too afraid of this powerful drug to try it. Are we right to be afraid? „ L.E.M. ANSWER: Isotretoin (Accutane) is indeed a powerful medication, and although it clearly is benecial for acne, its side eects are suciently important that a thorough discussion is appropriate before starting this medication, especially in a woman of childbearing age. Isotretoin is a powerful teratogen, meaning it causes birth defects. These sometimes are severe enough to cause a stillbirth, but a child born to a woman taking Accutane has a high risk of a serious congenital malformation. Even babies who appear normal at birth are more likely to have developmental problems in the brain. For this reason, any woman of childbearing potential must commit to eective birth control. Women also need monthly pregnancy tests and counseling visits, and prescribers require extra training to be able to prescribe this medication. The manufacturer recommends against getting pregnant in the cycle following cessation of treatment; however, at least one case report noted a birth defect consistent with isotretoin in the second month, so I think waiting an additional month, with extra precautions, is prudent. Both men and women are at risk for additional side eects of Accutane. Depression and other mental health issues, including psychosis, are possible, and people should be screened for depression and thoughts of suicide. Dry skin and inammation around the lips are common, and often require lotions to treat. On the other hand, isotretoin is the most eective treatment for severe nodular acne that has not responded to other treatments. Severe acne is associated with its own problems, including risk of depression. Despite its risk of side eects, isotretoin is a reasonable choice in carefully selected patients who agree to the necessary conditions of treatment. DEAR DR. ROACH: Could you nd out what the success rate of laser treatment for vaginal rejuvenation for incontinence is? I nd the wearing of adult diapers unattractive and unsatisfactory, but I would rather not waste my money on a procedure that has not been proven successful. „ B.M. ANSWER: There are several types of incontinence (the most common are urge incontinence, the sense that you need to get to the bathroom RIGHT AWAY or else will have an accident, and stress incontinence, when urine leaks with a stressful maneuver, such as a cough or a sneeze). The best treatment depends on the type of incontinence, and before considering a treatment like laser, it's important to look carefully at common causes, including medications, underlying medical conditions, urine infection and vaginal atrophy. These may have eective treatments. Even if no cause can be identied, pelvic oor muscle exercises and bladder training still may be eective. Medications are helpful for some. If you have been through all of these and are still having incontinence, then it is worthwhile to consider options, including surgery in some cases. Laser vaginal treatment is a potential new treatment. Several preliminary studies have been done, showing 60 to 80 percent eectiveness, but I still think it is too early to recommend this treatment.DEAR ABBY: I have a friend who brags nonstop about her boyfriend, her job, her new car, etc. She only comes out of the woodwork every so often to text me things like, "Roy just got a $13 raise at work!" I respond with wholehearted support and congratulations, then don't hear from her again until days later, when I receive another text saying something like, "My boss said I can work any hours I want from now on!" I'm not sure why she sends me these messages. Could it be to make me j ealous of her "fairytale" lifestyle, which I'm not sure I believe she even truly lives? We have no other meaningful conversation or time together, and I am growing tired of texts that are solely meant to showcase her wins in life. I have tried to distance myself by responding less and less and not initiating conversations, but then she asks why I'm "mad" at her. I have no desire to be "friends" with her anymore, but I'm not sure how to get out of it. Thoughts? „ ExFriend In The East DEAR EX-FRIEND: Continue to respond to her texts less frequently. If she asks if you are mad at her, tell her you aren't mad, you are busy. If she wants detail, tell her you have noticed she has shown no interest in what your life is like, and to you that's not friendship. DEAR ABBY: I have noticed that your letter writers often assign a ctitious name to the person they are writing about. I wonder why they do this. What is the purpose? „ John Doe In Tampa DEAR JOHN: I change all the names in the letters I print. I do this to prevent embarrassment for the letter writer as well as the person who's being complained about. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com/scholarship and learn more. The deadline is fast approaching. Dear Heloise: Take a BANANA PEEL, cut it up into small chunks and place the pieces around the roots of a plant. The phosphorus and potassium will help feed the roots of the plant. Roses in particular will benet from the nutrients. „ Jackie A., Herndon, Va. Dear Heloise: I seem to kill nearly everything I plant. It's not intentional; I overwater or don't water enough. The grass is ne, but my planting beds are pathetic-looking. Got any hints on how to revive my planting beds? „ Mary H., Austin, Texas Mary, you might want to consider succulents, which store water, in your planting beds. They can go for a long time before needing to be watered. Set up a watering schedule, mark it on your calendar and water your plants at least once a week if planting something other than succulents. Your plants will thrive. „ HeloiseSafety provisions in place for powerful acne treatment Woman looks for exit ramp out of one-way friendship Give plants a banana peel!Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, June 8, 2018 ARIES (March 21-April 19). Close your eyes and breathe through the intense moments of the day. Without visual stimulus youll get internally focused. You can breathe out the stress and breathe in all thats necessary for an optimum state of mind. TAURUS (April 20-May 20). Were told over and over that life isnt fair. We see with our own eyes that its not. And yet, the belief that life should be fair still permeates our thinking. Those who know this is an unjust life will be ever vigilant in working toward fairness. GEMINI (May 21-June 21). Commercial purposes serve the client. Artistic purposes serve the muse. It will benet your soul and your pocketbook to do a little of each type of service in the days to come. CANCER (June 22-July 22). Stick your neck out and seek opportunity, because even though its fallen in your lap before (and will again), the best options will arise from a concerted eort on your part. LEO (July 23-Aug. 22). Were all just trying to get along using what we have to work with. Perhaps it will help you to think of someone whom you once would have called disabledŽ as, more aptly, dierently abled.Ž VIRGO (Aug. 23-Sept. 22). Metaphorically speaking, instead of short seats or tall seats, consider an adjustable seat. It will cost more, but unlike short and tall seats, which are only totally correct in one scenario, adjustable seats will be continually useful. LIBRA (Sept. 23-Oct. 23). When people wont listen to you, listen to them. Theyll (indirectly and accidentally) tell you where their weaknesses are and what theyre missing. Youll learn all you need to know to make your next move. SCORPIO (Oct. 24-Nov. 21). You think you know what theyre trying to say, but you ask questions anyway. Conversely, you dont expect others to readily understand your message, so you pose it a few dierent ways, making it bulletproof. SAGITTARIUS (Nov. 22-Dec. 21). The outcome youre worried about is unlikely „ that is, unless you keep up the worry, in which case your xation will trick your mind into assuming you want that scenario, and it will do everything in its power to make it so. CAPRICORN (Dec. 22-Jan. 19). There is only one person in your life you can truly change, and thats you. Even that takes a considerable amount of eort. Remember this fact of life. AQUARIUS (Jan. 20-Feb. 18). More people getting involved doesnt necessarily mean more productivity. The work will still only be done by the same people who were doing it before „ namely, you and your crew. Seek ecient solutions. PISCES (Feb. 19-March 20). In text, email and conversations that happen in real time, there are no take-backs. Be thoughtful. Plan it out. Consider where it could go wrong. Imagine multiple responses and refutes. Be ready. TODAYS BIRTHDAY (June 8). This solar return is characterized by your determined attitude. While its not possible to do every single thing you want to do, youll hit the big three on your list and throw a party each time one gets checked o. Model the behavior youd like to see in your friends and kin, as they will be following you closer than ever. Aries and Cancer adore you. Your lucky numbers are: 1, 30, 33, 28 and 4. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, June 8, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, June 8, 2018 ALMANACToday is Friday, June 8 the 159th day of 2018. There are 206 days left in the year. Today in history On June 8, 1968 authorities announced the capture in London of James Earl Ray, the suspected assassin of civil rights leader Dr. Martin Luther King Jr. On this date In 1845 Andrew Jackson, seventh president of the United States, died in Nashville, Tennessee. In 1917 during World WarI, Maj. Gen. John J. Pershing, commander of the American Expeditionary Force, arrived in Liverpool, England, while en route to France; also, the 1st Expeditionary Division (later the 1st Infantry Division) was organized at Fort Jay in New York. In 1920 the Republican National Convention opened in Chicago; its delegates ended up nominating Warren G. Harding for president. In 1939 Britains King George VI and his consort, Queen Elizabeth, arrived in Washington, D.C., where they were received at the White House by President Franklin D. Roosevelt. In 1953 the U.S. Supreme Court ruled unanimously that restaurants in the District of Columbia could not refuse to serve blacks. In 1967 during the six-day Middle East war, 34 American servicemen were killed when Israel attacked the USS Liberty, a Navy intelligence-gathering ship in the Mediterranean Sea. (Israel later said the Liberty had been mistaken for an Egyptian vessel.) In 1978 a jury in Clark County, Nevada, ruled the so-called Mormon will,Ž purportedly written by the late billionaire Howard Hughes, was a forgery. In 1987 Fawn Hall began testifying at the Iran-Contra hearings, describing how, as secretary to National Security aide Oliver L. North, she had helped shred some documents and spirit away others. In 1998 the National Rifle Association elected actor Charlton Heston to be its president. Todays birthdays Actor-comedian Jerry Stiller is 91. Actress Millicent Martin is 84. Actor James Darren is 82. Singer Nancy Sinatra is 78. Singer Chuck Negron is 76. Musician Boz Scaggs is 74. Author Sara Paretsky is 71. Actress Sonia Braga is 68. Actress Kathy Baker is 68. Country musician Tony Rice is 67. Rock singer Bonnie B is 67. Actor Griffin Dunne is 63. DilbertŽ creator Scott B is 61. Actor-director Keenen Ivory Wayans is 60. Singer Mick Hucknall is 58. Musician Nick Rhodes is 56. Rhythm-and-blues singer Doris Pearson is 52. Actress Julianna Margulies is 51. Actor Dan Futterman is 51. Actor David Sutcliffe is 49. Actor Kent Faulcon is 48. Rhythm-and-blues singer Nicci Gilbert is 48. Actress Kelli Williams is 48. Former U.S. Rep. Gabrielle Giffords D-Ariz., is 48. Actor Mark Feuerstein is 47. Christian musician Mike Scheuchzer (MercyMe) is 43. Actor Eion Bailey is 42. Tennis player Lindsay Davenport is 42. Rapper Kanye West is 41. Country singer-songwriter Sturgill Simpson is 40. Bluesrock musician Derek Trucks is 39. Rock singer Alex Band is 37. Actress Torrey DeVitto is 34. Tennis player Jelena Ostapenko is 21. Bible verse Confess your faults one to another, and pray one for another, that ye may be healed. The effectual fervent prayer of a righteous man availeth much.Ž „ James 5:16. Praying for others is not only good for those for whom you pray but it is also great therapy for the one who prays. Get your eyes off self and look to the needs of others. Thats what Jesus did. FROM PAGE ONESAN MIGUEL LOS LOTES, Guatemala „ Rescuers suspended search and recovery efforts Thursday at villages devastated by the eruption of Guatemalas Volcano of Fire, leaving people with missing loved ones distraught and prompting some to do the risky work themselves with rudimentary tools. Conred, the national disaster agency, said climatic conditions and still-hot volcanic material were making it dangerous for rescuers, and it was also taking into account the fact that 72 hours had passed since Sundays eruption. Thats the window beyond which of“cials earlier said it would be extremely unlikely to “nd any survivors amid the ash, mud and other debris that buried homes up to their rooftops. It rained very hard yesterday. ... The soil is unstable,Ž said Pablo Castillo, a spokesman for national police. Guatemalan prosecutors ordered an investigation into whether emergency protocols were followed properly, as many residents were caught with little or no time to evacuate. Troublesome downpours and more volcanic activity had been hindering searches, but when teams have been able to work in the hardest hit areas, the death toll has continued to tick upward. The of“cial number of con“rmed dead was raised by 10 to 109 in the early evening, with about 200 more believed to be missing.Search halted at Guatemala volcano Police: Vegas double killing suspect arrested in CaliforniaAnalysis: HUD plan would raise rents for poor by 20 percentEx-leader of rogue police unit gets 25 years in prisonLAS VEGAS (AP) „ The suspect in the stabbing deaths of a Vietnamese tour group operator and a male tour employee at a Las Vegas Strip casino-hotel was arrested Thursday in California. Julius Trotter was arrested after a car chase in Chino, California, FBI spokeswoman Laura Eimiller said in an email. The arrest came the day after police in Las Vegas said they were seeking a man in his late 20s with a tattoo just below the neckline. Police have characterized the killings of Sang Boi Nghia and Khoung Ba Le Nguyen as a robbery-murder. They were found dead Friday in a room of the Circus-Circus casino-hotel. Police Lt. Ray Spencer said the attack probably happened about the time someone reported hearing arguing in a room on the 21st ”oor of the hotel. Elevator security video showed a man going to the top ”oor of the hotel just after 4 a.m. and again about 45 minutes later wearing a backpack that police said belonged to Nguyen. Nghias daughter, Chau Nghia, has said her mother owned a tour business in Ho Chi Minh City, Vietnam, and Nguyen was a tour employee. Police said the tour group arrived May 31 in Las Vegas from Los Angeles. Police were summoned the following day after hotel security went to the room at the request of tour members worried that the two didnt show up for a trip to the Grand Canyon. Hotel owner MGM Resorts International issued a statement hailing the arrest in what it called a horrendous crime. Brian Ahern, spokesman for MGM Resorts, said he did not immediately know if the $10,000 reward offered by the company played a role in Trotters arrest. Eimiller said Trotter, 31, is being held at a jail in San Bernardino County, California. Jail records did not list an attorney who could comment on his behalf. CHARLESTON, S.C. (AP) „ Housing Secretary Ben Carson says his latest proposal to raise rents would mean a path toward self-suf“ciency for millions of low-income households across the United States by pushing more people to “nd work. Overall, the analysis shows that in the nations 100 largest metropolitan areas, low-income tenants „ many of whom have jobs „ would have to pay roughly 20 percent more each year for rent under the plan. That rent increase is about six times greater than the growth in average hourly earnings, putting the poorest workers at an increased risk of homelessness because wages simply havent kept pace with housing expenses. Roughly 4 million low-income households receiving HUD assistance would be affected by the proposal. HUD estimates that about 2 million would be affected immediately, while the other 2 million would see rent increases phased in after six years. The proposal, which needs congressional approval, is the latest attempt by the Trump administration to scale back the social safety net, under the belief that charging more for rent will prompt those receiving federal assistance to enter the workforce and earn more income. Its our attempt to give poor people a way out of poverty,Ž Carson said in a recent interview with Fox News. At an event in Detroit on Thursday, Carson said the proposal is the result of budget constraints. He said the plan could change based on funding for the agency, adding that HUD has already begun working with Congress. The reason that we had to even consider rent increases is because were working with a speci“c budget,Ž Carson said. And in order not to have to raise rents on the elderly and the disabled or to displace people who are already in programs, that was the only option.Ž The original rent increases were to make sure we didnt have to raise rents on elderly and disabled people,Ž Carson said. Now we have some increased funding, were not going toŽ have to, he said. Of the 8.3 million people affected by the proposal, more than 3 million are children. BALTIMORE „ A former leader of a corrupt Baltimore police unit has been sentenced to 25 years in federal prison followed by three years of supervised release. U.S. District Judge Catherine Blake handed down the punishment Thursday to 37-year-old former Gun Trace Task Force leader Sgt. Wayne Earl Jenkins of Middle River, Maryland. Jenkins pleaded guilty earlier this year to charges including racketeering, robbery and falsifying records. Among a long list of other crimes, he admitted to giving stolen drugs to an associate who resold them, enriching both men. Jenkins was putting poison into our community when he should have been protecting our community from that poison,Ž Judge Blake said. His defense attorney, Steve Levin, said Jenkins is racked with remorse.Ž Jenkins voice choked with emotion while he stood and addressed the packed gallery before receiving his sentence. Some in the gallery cried as he spoke. Ive tarnished the badge,Ž Jenkins said through tears. He also apologized to Umar Burley, who he was pursuing when Burley crashed into another car, killing 86-year-old Elbert Davis, Sr. Heroin was planted in Burleys car after the crash. In Jenkins plea agreement, he admitted to knowing about the planted drugs. He also spoke directly to Davis family members. From the bottom of my heart, I wish I could take that day back and not have stopped that vehicle,Ž Jenkins said. Shirley Johnson, Davis daughter, also spoke during the hearing. Our familys hearts are broken. Well never be the same again,Ž she said. Jenkins is the second member of the disbanded task force to be sentenced. He led another specialized unit before joining the gun task force. U.S. prosecutor Leo Wise said Jenkins ran both police units like a criminal gangŽ and the harm that he did is immeasurable.Ž After Blake handed down the sentence, Jenkins walked out of the court in handcuffs with his head down. In his plea agreement, Jenkins admitted to seven separate robberies that took place over a span of several years. Some took place before he was part of the gun task force. Jenkins robbed hundreds of thousands of dollars in cash as well as drugs including cocaine and heroin from people he had detained or arrested. In one robbery, Jenkins and other members of the gun task force stole more than $200,000 and two kilograms of cocaine. Jenkins also admitted to stealing prescription medicines that had been looted in the aftermath of the riots that rocked Baltimore following the death of Freddie Gray in 2015. He wrote false reports that concealed the fact that he and other members of gun task force had stolen cash, drugs and other property, “led fraudulent overtime reports and broke into homes. On Thursday, Blake also sentenced former gun task force of“cer Marcus Roosevelt Taylor to 18 years in prison.By SONIA PEREZ D. and MARK STEVENSONASSOCIATED PRESSBy COURTNEY COLUMBUSASSOCIATED PRESS AP PHOTOVolcanic ash and debris almost covers a home after the Fuego Volcano or Volcano of FireŽ eruption, in San Miguel Los Lotes, Guatemala, Thursday. JENKINS TROTTER include oxygen, nitrogen and other elements. One result is organics from billion-year-old rocks that got trapped in the rocks in an ancient lake from billions of years ago,Ž said Paul Mahaffy, director of the Solar System Exploration Division at Goddard. And the second really is the simplest organic, methane in the atmosphere.Ž Paul Mahaffy and Eigenbrode discussed the “ndings with Chris Webster, senior research fellow at the Jet Propulsion Laboratory in California, and Ashwin Vasavada, Mars Science Laboratory project scientist at JPL, during the live stream at https://www.nasa.gov/ nasalive. While the “rst of the two papers dealt with the ancient rock samples, the second explores the presence of seasonal methane in the atmosphere measured in the last six Earth years (three Martian years). Curiositys atmospheric instrument suite known as Sample Analysis at Mars showed that methane levels peak during the warm summer months and drop at winter every year. The evidence could be from water-rock chemistry, but could also have biological origins, scientists said. This is the “rst time weve seen something repeatable in the methane story, so it offers us a handle in understanding it,Ž said Webster, lead author of the second paper. This is all possible because of Curiositys longevity. The long duration has allowed us to see the patterns in this seasonal breathing.Ž Curiosity has been roving the Red Planet for more than 2,000 Martian days, traveling nearly 12 miles since its arrival in 2012. Curiosity is the youngest of four rovers on the planet, although a new one is slated to make it to Mars in 2021. The “rst rover was Sojourner, which was part of the Mars Path“nder mission in 1997. The two rovers Spirit and Opportunity landed in 2004. Curiosity has been on Mars for nearly six years, having launched from Cape Canaveral on Nov. 26, 2011. It landed inside Gale Crater near the foot of Mount Sharp in August 2012. The Mars 2020 mission is slated to launch from Cape Canaveral Air Force Station in July or August of 2020 to take advantage of Mars and Earths relative proximity for arrival in February 2021. MARSFROM PAGE 1 Greenwalt is returning to Oklahoma to work as counsel with the states workers compensation commission. Ryan Jackson, Pruitts chief of staff, now is the only one of “ve staffers known to have been requested to appear before the House Oversight panel to remain on Pruitts staff. New coverage this week disclosing Pruitts directive to Hupp to seek a used mattress for him, and another directive to a different staffer to reach out to the Chick-“l-A sandwich chain about a franchise for his family, led several GOP lawmakers to join Democratic colleagues in lambasting Pruitt. Democratic Sens. Tom Udall of New Mexico, Tom Carper of Delaware and Sheldon Whitehouse of Rhode Island asked EPA inspector general Arthur Elkins on Thursday to investigate whether Pruitt is illegally using his EPA post to drum up business deals for his family. Whitehouse and Carper also asked Elkins to examine whether the EPA has been holding back entries from Pruitts work calendar and other documents requested by Congress or by organizations invoking the Freedom of Information Act. The senators cited repeated requests for a set of recommendations that Ohio coal tycoon Robert Murray had given Pruitt in 2017 on rolling back what Murray saw as anti-coalŽ policies. EPA spokespeople did not respond to requests for comment on the allegations. President Donald Trump, who has encouraged Pruitts rollback of environmental regulations at the EPA, continued to publicly stand by Pruitt. Hes doing really, really well,Ž Trump said Wednesday, at a gathering with Pruitt and other agency and Cabinet leaders.LEAVEFROM PAGE 1 2 0 1 8 0 6 0 8 w i r e 0 8 p d f 1 0 8 J u n 1 8 0 2 : 0 5 : 3 9

PAGE 25

BY WAYNE PARRYThe Associated PressTRENTON, N.J. (AP) „ New Jerseys casinos and racetracks are waiting for the starters gun to begin offering sports betting now that the state Legislature has approved a bill to legalize it. All eyes were on Gov. Phil Murphy on Thursday, immediately after the state Assembly and Senate unanimously passed a bill to allow sports betting three weeks after winning a U.S. Supreme Court case that cleared the way for them and all other states to do so. Casinos and racetracks itched to begin taking bets on baseball, basketball, soccer and other sports. But the Democratic governor would not signal whether he would sign the bill „ or even when he might decide. He said he wants to act quickly, but the legislation will be subject to the same thorough review that all legislation sent to him for signature is subject to,Ž said his spokesman, Dan Bryan. While some top lawmakers said they expected Monmouth Park, a racetrack near the Jersey shore in Oceanport, to begin taking bets Friday, others said they expected Murphy to consider the bill during the weekend before acting. Adding to the Friday, June 8, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV Listings 2 | Golf 6 | Stone Crabs 2 | Pro Baseball 4 | Scoreboard 5 | Soccer 2SEE GAMBLING, 3HORSE NAMED AFTER PATRIOTS TIGHT END TO MAKE U.S. DEBUTGronkowski to race in Belmont Stakes on Saturday. NFL NATIONAL ANTHEM PROTESTSVinny Curry: Eagles about peaceBY RICK STROUDTampa Bay TimesBucs defensive end Vinny Curry said he never considered going with his former Eagles Super Bowl championship teammates to the White House. No, I actually wasnt planning on going,Ž Curry said Thursday. Maybe the coaching staff there and a couple other players, it wouldve been a cool field trip, just to see what it looks like inside the White House and stuff. Weve seen pictures. But at the end of the day, it is what it is.Ž The Eagles were uninvitedŽ by President Donald Trump earlier this week after learning only a small number of players, coaches and executives planned to attend. This has never been about taking a knee, raising a fist or anyones patriotism,Ž Eagles safety Malcolm Jenkins said, but doing what we can to effect real change for real people.Ž No Eagles player failed to stand for the national anthem, although Trump said the team disagreed with him on this issue. Curry said he learned of the rescinded invitation to the White House in the news media. Stephen Curry and LeBron James both say that regardless of who wins this WarriorsCavaliers matchup in the NBA Finals, neither team will be going to the White House to celebrate. One thing that team is, man, what made us great last year, its about love, respect and peace, man,Ž Curry said So thats the only message we were trying to get across. So, the things, the invited uninvited … its out of your hands, its out of my hands. .ŽAP PHOTOPhiladelphia Eagles Malcolm Jenkins runs a drill during OTAs at the teams practice facility Thursday in Philadelphia. BY MIKE SHERMANTampa Bay TimesST. PETERSBURG „ Jake Bauers has been through the whole range of emotions the last 24 hours. Resignation when a Durham teammate pulled him out of the batting cage Wednesday and informed him that instead of making a rare start in left field he had the night off. Anger because was seeing the ball well.Ž Confusion when a coach told him youre not going to be playing left-field for us anymore.Ž He said youve got to go play at the Trop tomorrow,Ž Bauers said Thursday afternoon, standing in the Rays clubhouse and recalling how he received the biggest news of his young professional life. The range of emotions continued for Bauers, a first baseman who maed his major league debut with the Rays Thursday against Seattle, when he called his mom. He teared upŽ when he called her at work to tell her he was headed to the majors, and felt his first nervousness Thursday on the plane when the pilot announced the approach to Tampa International Airport.MLB TAMPA BAY RAYSAP PHOTOTampa Bay Rays first baseman Jake Bauers, right, talks to first base coach Ozzie Timmons before a game against the Seattle Mariners on Thursday in St. Petersburg. BY TIM REYNOLDSThe Associated PressCLEVELAND „ By Golden State standards, this season was downright bumpy. The Warriors won only 58 regular-season games, by far their fewest in this fouryear run of excellence. They went 7-10 in their final 17 games of the regular season. Stephen Curry, Kevin Durant, Draymond Green, Klay Thompson and Andre Iguodala all got hurt. They needed to win a Game 7 on the road to reach the NBA Finals, and they could have easily lost two of the first three games of this series. Yet here they are. Golden State is on the cusp of another NBA championship, holding a 3-0 series lead over the Cleveland Cavaliers going into Game 4 of the finals. The Warriors could be champions again as early as Friday night, and this crown „ after experiencing plenty of turbulence this season „ would most definitely be one to savor. Going into this season, I dont think anybody could have guessed or predicted the ups and downs and the roller coaster weve been on,Ž Curry said Thursday as the Warriors prepped for the possible clincher. So, definitely a different year, just overall, personally with injuries, as a team with dealing with injuries, dealing with the kind of expectations that have been placed on us from the outside and the noise around us as a team.Ž They went 67-15 on the way to the NBA title in 2015, matched that record on the way to another title last season and went 73-9 „ the best record in league history „ in 2016 only to fall short in the finals against Cleveland. That series, Rocky season for Warriors, but a perfect ending awaitsNBA FINALSAP PHOTOSGolden State Warriors guard Stephen Curry takes questions at a press conference after the teams practice during the NBA Finals on Thursday in Cleveland. The Warriors lead the series 3-0 with Game 4 on Friday. Bauers rides wave of emotion after promotion to MLBThe Associated PresST. PETERSBURG „ The Tampa Bay Rays have designated infielder Brad Miller for assignment to clear a roster spot for first baseman/ outfielder Jake Bauers. Miller, 28, hit .256 with five homers and 21 RBIs in 48 games this season but struggled defensively at first base. Tampa Bay announced Wednesday that the 22-year old Bauers, considered one of the Rays top offensive prospects, will be recalled from Triple-A Durham. The decision on Miller, obtained from Seattle as part of a six-player deal in November 2015, was announced before Thursday nights game with the Mariners.MLB TAMPA BAY RAYSRays designate Miller for assignment Golden State Warriors coach Steve Kerr encourages his team during the first half against the Cleveland Cavaliers in Game 3 the NBA Finals on Wednesday in Cleveland. N. J. Legislature OKs bill to legalize sports bettingGAMBLING IN SPORTSSEE NBA, 2

PAGE 26

Page 2 SP www.yoursun.com Friday, June 8, 2018 / The Sun Florida Lottery www.” alottery.comPICK 2June 7N ............................ 4-0 June 7D ............................ 3-6 June 6N ............................ 8-4 June 6D ............................ 9-2 June 5N ............................ 6-3 June 5D ............................ 9-6 D-Day, N-NightPICK 3June 7N ........................ 6-6-8 June 7D ........................ 1-0-6 June 6N ........................ 2-0-7 June 6D ........................ 7-1-3 June 5N ........................ 1-4-8 June 5D ........................ 7-0-5 D-Day, N-NightPICK 4June 7N ..................... 8-0-1-3 June 7D ..................... 2-9-4-8 June 6N ..................... 3-2-0-4 June 6D ..................... 4-1-4-2 June 5N ..................... 6-3-1-8 June 5D ..................... 9-2-6-4 D-Day, N-NightPICK 5June 7N .................. 8-0-1-4-0 June 7D .................. 7-0-5-3-4 June 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 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 6 1 ..5-digit winners $205,997.79 279 .....4-digit winners $119.00 8,685 ....3-digit winners $10.50CASH FOR LIFEJune 7 .........17, 22, 38, 42, 45 Cash Ball .............................4 June 4 ............. 4-13-30-33-53 Cash Ball ............................ 3 € € € 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 50 ............ 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 millionThe Associated Press(All times Eastern) Schedule subject to change and/or blackoutsFriday, June 8AUTO RACING 11:30 a.m. FS2 „ NASCAR, Monster Energy Series, FireKeepers Casino 400, practice, at Brooklyn, Mich. 1 p.m. FS2 „ NASCAR, X“ nity Series, LTi Printing 250, practice, at Brooklyn, Mich. 3 p.m. FS1 „ NASCAR, X“ nity Series, LTi Printing 250, “ nal practice, at Brooklyn, Mich. 4 p.m. FS1 „ NASCAR, Monster Energy Series, FireKeepers Casino 400, qualifying, at Brooklyn, Mich. NBCSN „ IndyCar, DXC Technology 600, qualifying, at Fort Worth, Texas 5:30 p.m. FS2 „ NASCAR, Camping World Truck Series, PPG 400, qualifying, at Fort Worth, Texas 9 p.m. FS1 „ NASCAR, Camping World Truck Series, PPG 400, at Fort Worth, Texas BOXING 12:30 a.m. (Saturday) ESPN2 „ Diego De La Hoya vs. Jose Salgado, junior featherweights, at Verona, N.Y. (same-day tape) COLLEGE BASEBALL 11 a.m. ESPN2 „ NCAA Tournament, Super Regionals, Stetson vs. North Carolina, at Chapel Hill, N.C. 2 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Cal St.Fullerton vs. Washington, at Fullerton, Calif. 5 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Minnesota vs. Oregon St., at Corvallis, Ore. 8 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Mississippi St. vs. Vanderbilt, at Nashville, Tenn. COLLEGE TRACK & FIELD 8:30 p.m. ESPN „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Saturday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 5, from Grenoble to Valmorel, France (same-day tape) GOLF 9 a.m. GOLF „ European PGA Tour, Shot Clock Masters, second round, at Atzenbrugg, Austria (same-day tape) 11:30 a.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, foursomes, at Scarsdale, N.Y. GOLF „ Web.com Tour, Rust-Oleum Championship, second round, at Mundelein, Ill. 1:30 p.m. GOLF „ LPGA Tour, ShopRite LPGA Classic, “ rst round, at Galloway, N.J. 4 p.m. GOLF „ PGA Tour, FedEx St. Jude Classic, second round, at Memphis, Tenn. 5 p.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, four-ball matches, at Scarsdale, N.Y. 7 p.m. GOLF „ Champions Tour, Principal Charity Classic, “ rst round, at Des Moines, Iowa (same-day tape) HORSE RACING 5 p.m. NBCSN „ Belmont Stakes Access (two live races including the Belmont Gold Cup), at Elmont, N.Y. MLB BASEBALL 2 p.m. MLB „ Pittsburgh at Chicago Cubs 7 p.m. MLB „ Regional coverage, N.Y. Yankees at N.Y. Mets OR San Francisco at Washington 7:10 p.m. FOX Sun Sports „ Rays vs. Mariners NBA BASKETBALL 9 p.m. ABC „ NBA Finals, Game 4, Golden State at Cleveland SWIMMING 8 p.m. NBCSN „ TYR Pro Series, at Santa Clara, Calif. TENNIS 11 a.m. NBC „ French Open, mens semi“ nals, at Paris (all time zones, live ET) NBCSN „ French Open, mens semi“ nals, at Paris (live)SPORTS ON TV one where the Warriors led 3-1, changed when they couldnt finish the job while being presented with serious adversity. This year, theres been a toughness to go along with the finesse. They overcame deficits of 17 and 15 points against Houston in the final two games of the Western Conference finals, the second of those on the Rockets home floor. They overcame an 11-point deficit in Game 1 of the NBA Finals against Cleveland, and rallied from 13 points down to beat the Cavaliers in Game 3 on Wednesday. They needed 27 starting lineups in the regular season, and five so far in the playoffs. But theyre one win away from getting their fingerprints all over another Larry OBrien Trophy. You can never count out a champion, no matter whats going on in the course of their season,Ž Cleveland star LeBron James said, lauding the Warriors. Its impossible to do that, because theyre built from a different cloth, and I know that firsthand. When you win a championship and youre around guys for a long period of time, and you know what youre capable of doing, all you need is to get healthy. If you can get healthy and guys are playing at the right level at the same time, then you can feel like you can beat anybody.Ž They got healthy. And theyre about to beat everybody. They did it the hard way, without question. Houston finished seven games ahead of the Warriors in the regular season, earning the right to be the No. 1 overall seed in the playoffs. If the Rockets had Chris Paul for Game 6 or Game 7 of that series, if Pauls hamstring hadnt betrayed him at the worst possible time, then the Warriors could very well be on vacation right now. Every season is very different,Ž Warriors coach Steve Kerr said. Every journey is a new one each season. Yet the cumulative effect on multiple journeys adds up, and we have felt that this year. I think its been our most inconsistent season. Its been our most difficult season. But our guys sense the finish line, and they turned it on right from the beginning of the playoffs defensively.Ž The finish line is now within sight. If the Warriors finish this off „ no team in NBA history has blown a 3-0 series lead „ then all the hiccups of the regular season will be forgotten. There will be a parade in the Bay Area before long, championship rings to hand out and another banner to unfurl on opening night next season, and more free agents likely will take a look at signing with Golden State in an effort to add to their own jewelry collections. But if things get rocky next season, the Warriors will also have the experiences from this year to draw upon. In short, not looking their best at times this season might ultimately make them better. Its been a crazy ride,Ž Curry said. So now weve just got to finish the job.ŽNBAFrom Page 1 BY GRAHAM DUNBARThe Associated PressGENEVA „ A World Cup assistant referee resigned from duty after being caught taking a $600 cash payment in an undercover television sting. Aden Range Marwa of Kenya told FIFA he would not go to Russia, the world soccer body said Thursday. FIFA said it passed details of Marwas case and others linked to misconduct in a Ghanaian journalists documentary to its investigatory and judicial bodies to follow up.Ž The Kenyan official, who was approved by FIFA for international games since 2008, was filmed taking the cash at an African continental tournament in footage in released Thursday by BBC Africa. FIFAs code of ethics prohibits officials taking cash gifts. The investigation was led by journalist Anas Aremeyaw Anas and also implicated Ghana Football Association president Kwesi Nyantakyi, an elected member of FIFAs ruling council, in taking cash gifts. Marwa is the second World Cup match official implicated in corruption among more than 100 referees and assistants trained by FIFA for more than two years, and selected in recent weeks. The Saudi Arabian soccer federation banned referee Fahad Al Mirdasi for life after allegedly seeking a bribe to help a team win the national cup final. Marwa and Al Mirdasi both worked at the 2017 Confederations Cup warmup tournament in Russia. Marwa was also taken by FIFA to the 2014 World Cup in Brazil as a reserve match official. A Ghanian referee, Joseph Lamptey, was banned for life by FIFA for corruptly awarding a penalty in a World Cup qualifying game in 2016 in a betting scam. FIFA said Thursday it would impose severe sanctionsŽ when the integrity of competitions is compromised.SOCCERWorld Cup match o cial resigns after sting MLB TAMPA BAY 5, SEATTLE 4BY MARK DIDTLERThe Associated PressST. PETERSBURG „ Mike Leake pitched into the ninth inning, Mitch Haniger homered and drove in three, and the AL West-leading Seattle Mariners beat the Tampa Bay Rays 5-4 on Thursday night. Leake (6-3) was lifted with a 5-1 lead after allowing his eighth hit, a leadoff double in the ninth to Wilson Ramos. Johnny Field hit a three-run double off Alex Colome before the former Rays closer got a game-ending grounder from Daniel Robertson. Haniger has 46 RBIs, one off his career high set last season. The Mariners won for the 10th time in 13 games. Robertson homered for the Rays, who have scored 16 runs during a seven-game losing streak. The slide includes a three-game sweep last weekend in Seattle. Seattle took a 3-0 lead in the second off Austin Pruitt (1-3). Dee Gordon hit a sacrifice fly, and then Jean Segura scored from first base on Hanigers two-run single „ a ball that second baseman Joey Wendle dived for and knocked down in shallow right field. Denard Span, playing at Tropicana Field for the first time since being traded with Colome by Tampa Bay to Seattle on May 25th, made it 4-0 with a solo homer in the third. After Robertson had a leadoff shot in the third, Haniger got the run back with a solo drive in the fifth. Pruitt entered in the second after bullpen starter Ryne Stanek worked out of a basesloaded one-out jam during the first. Pruitt gave up five runs and seven hits in seven innings. With Chris Archer (left abdominal strain) and Jake Faria (left oblique strain) both on the disabled list, Tampa Bay is using just Blake Snell and Nate Eovaldi in regular starting roles.TRAINERS ROOMRays: Pitching coach Kyle Snyder, hospitalized in Seattle during a road trip last week for an undisclosed issue, rejoined the team.DEBUTRays first baseman Jake Bauers went 0 for 4 in his first major league game. The 22-year-old lined out to left and to second base before second baseman Gordon made a nice play on a hard one-hopper in shallow right field. Bauers struck out in his last at-bat. To make room for Bauers, INF Brad Miller was designated for assignment.MARINERS MOMENTSSegura had two hits and tops the majors with 28 multihit games.UP NEXTMariners: LHP Marco Gonzales (6-3) will start the second of the four-game set with Tampa Bay on Friday night. He has allowed a combined one earned run over 26 innings in his last four starts. Rays: Reliever Wilmer Font (0-0) will become Tampa Bays 13th pitcher to start a game this season in its third consecutive bullpen day Friday night. Leake pitches into 9th, Mariners beat Rays 5-4MINOR LEAGUES Stone Crabs fall to Jays in 9-3 routStaff ReportThe Stone Crabs fell behind early Thursday evening, and found themselves down by eight runs,eventually losing 9-3. They finally managed to answer back in the 8th inning, with Lucius Fox plating the first run for Charlotte, with a single to center filed scoring Jake Fraley. David Olmedo-Barrera scored the second Stone Crabs run as the result of Miles Mastrobuoni ground out. Tristan Gray capped the scoring with his fifth home run of the year in the 9th inning. Starter Alexis Tapia was tagged with the loss.BY GREG BEACHAMThe Associated PressLAS VEGAS „ The Washington Capitals have won their first Stanley Cup. Alex Ovechkin scored midway through the game and Lars Eller had a go-ahead goal with 6:37 left in the third period, lifting the Capitals to a 4-3 victory over the Vegas Golden Knights in Game 5 on Thursday night. The expansion Golden Knights closed their record-breaking season with their first fourgame losing streak. The Capitals went into the third trailing 3-2 and went ahead after Devante Smith-Pelly and Eller scored 2:31 apart midway through the pivotal period. Braden Holtby, who made a spectacular stick save to help win Game 2, made enough saves to seal the win while the clock appeared to malfunction after Vegas pulled Marc-Andre Fleury to add an extra skater with more than a minute remaining.STANLEY CUP PLAYOFFS WASHINGTON 4, LAS VEGAS 3Capitals beat Knights to win 1st Stanley Cup

PAGE 27

The Sun / Friday, June 8, 2018 www.yoursun.com SP Page 3confusion was an action the legislators took before approving the bill: They stripped out a provision that would have prohibited any casino or track from beginning to offer sports betting before the bill was signed. Republican state Sen. Declan OScanlan said that technically enabled Monmouth to begin taking sports bets right away. John Heims, a spokesman for the track, said it would not take any sports bets Thursday night, adding it should know soon when we are starting.Ž Other firstday movers would likely include Atlantic Citys Borgata casino. Three weeks ago, New Jersey prevailed in a Supreme Court case that struck down a federal law limiting sports betting to just four states. Now, any state is free to adopt laws legalizing it, and analysts expect most to do so. A report this week by Eilers & Krejcik Gaming predicted that only six states will not have approved sports betting by 2023. Former state Sen. Raymond Lesniak, who led the fight for sports betting for eight years, predicted it will help turn around Atlantic City, where casino gambling had been in decline. The states casinos and racetracks would be able to offer sports betting once the governor signs the bill. Today is the day that New Jersey gets the same benefits that Las Vegas does,Ž he said. During the Super Bowl or the NACC Tournament, in Las Vegas you cant get a hotel room and Atlantic City is a ghost town. This will change that.Ž Three of the professional sports leagues were not happy over the lack of integrity feeŽ payments they say would help them police betting patterns and called for better information sharing. In a joint statement, Major League Baseball, the NBA and the PGA Golf Tournament called on Murphy to fixŽ the bill before acting on it. The legislation does not include basic protections to mitigate risks to the integrity of sports and to ensure fairness for New Jersey consumers,Ž they said. The bill allows for the creation of non-transparent betting markets that deny sports leagues critical tools to monitor betting activity and conduct integrity investigations. Additionally, the bill does not require casinos or the regulator to notify sports leagues of potential match fixing or other improper conduct.Ž The bill would allow Atlantic City casinos and racetracks, including Monmouth, the Meadowlands and Freehold Raceway, to offer sports betting. A provision also would allow it at the former Atlantic City Race Course if that facility were to reopen. The bill sets the tax rate for casinos at 8.5 percent, with an additional 1.25 percent payment to help market Atlantic City. The 1.25 percent add-on fee for tracks would be split among the host community and the county in which the track operates. Internet bets would be taxed at 13 percent. Internet betting would begin 30 days after the rest of the law takes effect. The bill also clears away obstacles for any of Atlantic Citys casinos to offer sports betting, adding clauses to allow the Borgata, Caesars, Harrahs, Ballys and the Golden Nugget to offer sports bets despite ownership or partial ownership of professional sports teams. A last-minute change allowed the Golden Nugget to take sports bets, despite the fact that its owner, Texas Billionaire Tilman Fertitta, also owns the NBAs Houston Rockets. The bill previously shut the Golden Nugget out of sports betting, but a change allowed it to offer bets on sports other than basketball. Fertitta thanked New Jersey for making the change and said he eventually hopes to convince state regulators to let the Golden Nugget take bets on basketball teams other than the Rockets, as Nevada regulators allow.GAMBLINGFrom Page 1AP PHOTOMen watch horse racing on an array of screens at Monmouth Park Racetrack in Oceanport, N.J., on May 14. The Associated PressWASHINGTON „ Sylvia Fowles had 21 points and 12 rebounds, Maya Moore added 19 points and the Minnesota Lynx snapped a fourgame losing streak with an 88-80 victory over the Washington Mystics on Thursday. Minnesota closed on an 11-3 run. Rebekkah Brunson sank a wide open 3-pointer at the end of the shot clock for an 82-77 lead, and Moore made six straight free throws to seal it. Seimone Augustus added 16 points for Minnesota (3-5). She passed Katie Douglas and DeLisha Milton-Jones for 11th on the WNBA scoring list with 5,573 points. Elena Delle Donne returned after missing four games with an illness for Washington (5-4), which lost three of those games. She scored eight points in 26 minutes. Natasha Cloud led Washington (5-4) with 17 points, and Kristi Toliver had 15. The game was moved ahead three hours to accommodate the Washington Capitals watch party for Game 5 of the Stanley Cup finals.WNBA MINNESOTA 88, WASHINGTON 80Lynx beat Mystics, snap 4-game losing streak BY HOWARD FENDRICHAP Tennis WriterPARIS „ When the French Open final was played a year ago, Sloane Stephens was nowhere near Roland Garros. She was in Chicago with coach Kamau Murray, working her way back from a foot injury that required surgery and sidelined her for 11 months. Indoors on a hard court. Getting ready for grass. Barely walking. Playing tennis next to a bunch of 5and 6-yearold screaming kids,Ž Murray recalled. So to be here from there, I think, is rewarding, because those times were not easy.Ž The times are good now. Stephens closed in on her second Grand Slam title by beating pal Madison Keys 6-4, 6-4 on Thursday in the first all-American semifinal at the French Open since 2002. It also was a rematch of the U.S. Open final won by Stephens last September. Its always hard playing someone from your country and such a good friend,Ž Stephens said, so I was really pleased to be able to get through that and play some good tennis.Ž The 10th-seeded Stephens opponent in Saturdays final will be Simona Halep, who emphatically ended the impressive French Open run of 2016 champion Garbine Muguruza by defeating her 6-1, 6-4. Halep, who assured herself of retaining the No. 1 ranking with the victory, earned a fourth chance to win her first major title. She twice has lost in the final at Roland Garros „ to Maria Sharapova in 2014 and to Jelena Ostapenko in 2017 „ and was the runner-up to Caroline Wozniacki at the Australian Open in January. I lost three times until now and no one died,Ž Halep said, so it will be OK.Ž Muguruza, a twotime major champion, entered the semifinals having not lost a set in the tournament. She also was coming off a lopsided victory in the quarterfinals a day earlier, overwhelming Sharapova 6-2, 6-1. But it took Muguruza quite a while to get going against Halep, who managed to keep sending ball after ball back over the net. Backed by fans who loudly chanted her first name between games, Halep went ahead 3-0 with the help of only one winner. Of her first 14 points, 13 arrived via errors by Muguruza „ nine unforced, four forced. It was 5-0 by the time Muguruza eventually claimed a game. Muguruzas last stand came at 4-all in the second set, a 13-minute game in which she held three break points. But she failed to convert any of those, and Halep held there, before breaking at love to end it. While the Romanian sometimes has trouble with so much on the line, Stephens has been perfect in title matches on the WTA tour, going 6-0. I mean, there is no formula. I didnt, like, try to do it. Im not trying to break a record. Its just how its happened for me,Ž Stephens said, I think once I get going in a tournament, Im pretty consistent, which is good. I just try to keep that going.Ž She had never made it past the fourth round on the red clay of Paris until now. This year, she was two points from defeat in the third round against Camila Giorgi of Italy before turning that match around. Stephens hasnt dropped a set since. When you make it out of that,Ž Murray said, you build a little bit of confidence.Ž Like Halep, Stephens is an incredibly talented defensive player, and she kept stretching points Thursday until Keys would err. In all, Keys made 41 unforced errors, 30 more than Stephens. Its really tough to get any ball by her, but especially today, she was neutralizing so well. And she was hitting so many deep, heavy balls, that I really felt like I was having to go for a lot,Ž said Keys, who is now 0-3 against Stephens. There is a lot of times where I feel like she made the ball by a centimeter,Ž Keys continued, and I was missing it. Just one of those days where I think she played incredibly well.Ž There was a stretch after winning the U.S. Open that Stephens did not manage to do that. Ever. She endured an eightmatch losing streak after leaving New York, going 0-6 for the rest of 2017 and then 0-2 to begin 2018, including a first-round loss at the Australian Open. Life came at me fast after the U.S. Open,Ž said Stephens, whose late father, John, was the 1988 NFL Offensive Rookie of the Year with the New England Patriots. She regrouped and got headed back in the right direction. At the Miami Open in March, she won the title, beating four major champions in a row. Now she stands between Halep and her first Grand Slam trophy. TENNISStephens eyes 2nd Slam title, Halep 1st in French Open “ nalAP PHOTOSloane Stephens of the U.S. clenches her fist after defeating compatriot Madison Keys during a semifinal match of the French Open at the Roland Garros stadium Thursday in Paris. BY HOWARD FENDRICHThe Associated PressPARIS „ That Rafael Nadal would reach a record 11th French Open semifinal, closing in on his 11th championship at Roland Garros, was hardly surprising. That he trailed by a set and a break before rain delays allowed him to change tactics and recover to get there? Now that, certainly, was unusual. His opponent Friday will be Juan Martin del Potro, who got choked up after waiting nearly a decade to return to the final four in Paris „ and dealing with three wrist operations in the interim. Both men advanced by winning quarterfinals suspended the night before because of rain. The No. 1-ranked Nadal quickly announced Thursday that he was not going to be as passive as he was in the early going against 11th-seeded Diego Schwartzman, seizing 12 of the initial 13 points after they stepped out under a blue sky and pulling away for a 4-6, 6-3, 6-2, 6-2 victory at Court Philippe Chatrier. Totally different guy yesterday,Ž Schwartzman said. Maybe the day when you can beat Rafa was yesterday.Ž Across the way at Court Suzanne Lenglen, No. 5 del Potro got distracted by a spectator right before a key double-fault, then marched over toward the stands to try to figure out who it was. Otherwise, he stayed steady in a 7-6 (5), 5-7, 6-3, 7-5 win over No. 3 Marin Cilic in a matchup between two past U.S. Open champions. The other mens semifinal is No. 7 Dominic Thiem of Austria against 72nd-ranked Marco Cecchinato of Italy, who never won a Grand Slam match until last week and was cleared of a match-fixing charge on a technicality in 2016. After del Potro served out his victory at love to get to his first semifinal at the clay-court Grand Slam tournament since 2009, he sat in his changeover seat, chest heaving. The 6-foot-6 (1.98meter) Argentine wiped away tears during his on-court interview, telling fans who chanted his nickname, delPoŽ: It has been a long time without good feelings on my body. ... I was close to quit this sport. And now I dont have any words to describe this moment. Its so good for me, for my team, for my family.Ž Now comes what del Potro called the challenge that every player wants to haveŽ „ taking on Nadal at Roland Garros. The 32-year-old Spaniard is 84-2 for his career at the French Open, winning four consecutive titles from 2005-08, another five consecutive from 2010-14, and No. 10 a year ago. Broaden the scope to all best-of-five-set matches on red clay, and his record is 109-2. And yet, insists Nadal: I just go on court knowing that every match is difficult, and I can lose and I can win.Ž There was a stretch Wednesday when it did seem as if Schwartzman might have a chance to become only the third man to beat Nadal at the French Open, joining Robin Soderling (fourth round, 2009) and Novak Djokovic (quarterfinals, 2015). Nadal had not even dropped a set in the tournament since that match against Djokovic, a run of 37 in a row that ended in the opener against the 5-foot-7 (1.70meter) Schwartzman, an Argentine eyeing his first appearance in a major semifinal. Schwartzman compiled a 20-4 edge in winners in that first set, then broke Nadal for the fifth time in eight service games and was ahead 3-2 in the second when a rain delay of just under an hour arrived. I was a bit lucky,Ž said Nadal, who is 10-0 in French Open semifinals and 10-0 in finals at the tournament. Gave me time for reflection, to calm my nerves and to see how I needed to change things.Ž When they returned to the court, Nadal used a burst of three straight games „ and 13 of 15 points „ to close in on taking the second set. He was serving for it at 5-3, 30-15 when a new shower ended play for the day. Nadal wrapped up that set by winning the first two points played Thursday and he was on his way, never relenting. He was playing great, and I was playing too defensive. I felt that I was playing a little bit under more stress than usual, and he was able to take control of the point too many times,Ž Nadal said about the matchs start. And after the rain? I played more aggressive,Ž Nadal said, adding: In my opinion, the match changed, no?Ž TENNISNadal into 11th French Open semi; del Potro in 1st since 2009

PAGE 28

Page 4 SP www.yoursun.com Friday, June 8, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4319.694„„7-3W-422-821-11 NewYork4018.6901„8-2W-222-918-9 TampaBay2833.4591493-7L-711-1417-19 Toronto2635.42616112-8L-212-1914-16 Baltimore1941.31723173-7W-210-189-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3228.533„„7-3W-220-1112-17 Detroit2934.460495-5L-220-149-20 Minnesota2732.458495-5W-116-1511-17 KansasCity2141.33912164-6L-410-2111-20 Chicago2040.33312164-6L-110-1910-21 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle3923.629„„7-3W-120-1219-11 Houston3825.6031„4-6W-119-1419-11 LosAngeles3528.556436-4W-417-1818-10 Oakland3131.500864-6L-215-1516-16 Texas2737.42213115-5W-213-1914-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Washington3525.583„„7-3W-214-1421-11 Atlanta3626.581„„5-5L-116-1220-14 Philadelphia3228.533333-7L-219-913-19 NewYork2732.458772-8L-612-1915-13 Miami2240.35514143-7L-110-1812-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3725.597„„5-5L-318-1119-14 Chicago3524.593„8-2W-217-1218-12 St.Louis3327.550325-5W-119-1414-13 Pittsburgh3131.500653-7L-118-1513-16 Cincinnati2241.34915143-7W-110-2112-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3229.525„„6-4L-119-1313-16 Colorado3230.51645-5L-111-1621-14 LosAngeles3131.500157-3W-114-1717-14 SanFrancisco3131.500156-4W-119-1112-20 SanDiego2935.453487-3W-118-2111-14 MAJORLEAGUEBASEBALL T WINS7,WHITESOX2CHICAGOABRHBIBBSOAVG. Moncada2b411100.242 S anchez3b400001.276 A breu1b401102.299 Palkarf400003.272 Davidsondh300001.240 Narvaezc302001.187 Rondonss301001.256 T ilsonlf311000.229 T hompsoncf300001.125 T OTALS31262010 MINNESOTAABRHBIBBSOAVG. Dozier2b411100.247 Rosariolf322310.312 Escobar3b412201.286 Morrison1b401001.197 Grossmanrf400000.227 Garverdh400002.220 LaMarrecf401001.282 A drianzass321110.236 W ilsonc211011.174 T OTALS3279736 CHICAGO000002000„260 MINNESOTA21040000X„790 LOB„Chicago2,Minnesota4.2B„Moncada (12),Abreu(23),Narvaez(6),Rosario(16), Morrison(9),LaMarre(4).HR„Escobar(12), offShields;Adrianza(2),offShields;Rosario (14),offShields.RBIs„Moncada(22),Abreu (36),Dozier(26),Rosario3(43),Escobar2 (38),Adrianza(9). DP„Chicago1(Moncada,Abreu). CHICAGOIPHRERBBSONPERA S hields,L,1-768 772699 4.92 Cedeno10 001010 0.00 Beck11 000011 4.18 MINNESOTAIPHRERBBSONPERA Berrios,W,7-596220101093.66 T „2:14.A„21,469(38,649).REDS7,ROCKIES5,13INN.COLORADOABRHBIBBSOAVG. LeMahieu2b521101.278 Blackmoncf602001.289 A renado3b502011.327 Gonzalezrf502110.268 S toryss601002.242 T auchmanlf522003.103 S hawp000000--f -Desmondph100000.195 Rusinp000000.000 McMahon1b611102.210 W oltersc300010.169 A ndersonp200101.105 b-Cuevasph100000.286 Dunnp000000--Obergp000000--Davisp000000--Parralf202000.287 T OTALS475134311 CINCINNATIABRHBIBBSOAVG. S cheblerrf613102.277 Blandinoss300000.237 Garrettp000000.000 Peraltap000000.000 c-Gennettph000010.344 Hughesp000000--Iglesiasp000000.000 e-Barnhartph100000.265 Florop100000.000 V otto1b310121.304 S uarez3b600101.295 Duvalllf311001.185 d-Winkerph-lf313200.263 Casalic311100.500 Dixon2b400012.235 Mahlep100000.105 a-Lorenzenph101000.333 Perazass301000.266 Hamiltoncf420012.195 T OTALS42710659 COLORADO1011020000000„5130 CINCINNATI0100100210002„7101 Oneoutwhenwinningrunscored. a-singledforMahleinthe5th.b-grounded outforAndersoninthe8th.c-pinchhitfor Peraltainthe8th.d-singledforDuvallinthe 8th.e-groundedoutforIglesiasinthe10th. f-linedoutforShawinthe12th. E„Blandino(5).LOB„Colorado11, Cincinnati6.2B„LeMahieu(10),Gonzalez (6),Tauchman(1),Schebler(6),Casali (2).3B„McMahon(1).HR„Winker(2),off Rusin.RBIs„LeMahieu(18),Gonzalez(26), McMahon(4),Anderson(1),Schebler(23), Votto(25),Suarez(45),Casali(2),Winker2 (15).SF„LeMahieu.S„LeMahieu,Anderson, Casali. DP„Colorado3(LeMahieu,Story,McMahon), (LeMahieu,Story,McMahon),(Story, LeMahieu,McMahon);Cincinnati3(Blandino, Dixon,Votto),(Duvall,Dixon),(Peraza,Dixon, Votto). COLORADOIPHRERBBSONPERA Anderson75 2215105 4.81 Dunn01 222014 9.00 Oberg,H,3110000134.08 Davis,BS,3-2311 110325 3.42 Shaw210020246.89 Rusin,L,0-21.112201167.77 CINCINNATIIPHRERBBSONPERA Mahle563226964.33 Garrett232201242.34 Peralta100000104.76 Hughes110000131.08 Iglesias100003142.08 Floro,W,2-1330011343.12 Dunnpitchedto3battersinthe8th. Inheritedrunners-scored„Oberg3-2.HBP„ Mahle(Wolters),Garrett(Wolters),Davis (Casali),Rusin(Votto).WP„Davis2. T„4:15.A„15,957(42,319).CUBS4,PHILLIES3PHILADELPHIAABRHBIBBSOAVG. Hernandez2b410011.256 Herreracf411011.305 Kingeryss501201.212 Santana1b401111.221 Altherrrf300011.188 Cozenslf300023.222 Knappc201021.169 e-Alfaroph100001.252 Crawford3b201000.191 a-Francoph-3b200001.249 Pivettap100010.167 b-Valentinph111000.167 Garciap000000--c-Williamsph100001.229 Ramosp000000--Morganp000000--TOTALS33363912 CHICAGOABRHBIBBSOAVG. Almoracf412001.314 LaStella2b201100.329 Bryant3b401102.292 Rizzo1b311200.253 Baezss300001.258 Schwarberlf300001.256 Happrf300003.232 Gimenezc311000.273 Chatwoodp100000.200 Duensingp010010.000 Cishekp000000.500 Wilsonp000000.000 d-Zobristph100001.292 Stropp000000.000 Morrowp000000--TOTALS2746419 PHILADELPHIA000012000„363 CHICAGO00013000X„462 a-poppedoutforCrawfordinthe5th.bsingledforPivettainthe6th.c-struckoutfor Garciainthe7th.d-struckoutforWilsonin the7th.e-struckoutforKnappinthe9th. E„Knapp2(6),Pivetta(2),Bryant(8), Chatwood(1).LOB„Philadelphia13,Chicago 3.2B„Kingery(12),Almora(13).HR„Rizzo (10),offPivetta.RBIs„Kingery2(16), Santana(35),LaStella(13),Bryant(29), Rizzo2(42).CS„LaStella(1).SF„Rizzo. DP„Philadelphia1(Morgan,Hernandez, Santana);Chicago1(Chatwood,Baez,La Stella). PHILADELPHIAIPHRERBBSONPERA Pivetta,L,4-556 441686 3.76 Garcia10000112 3.47 Ramos10 000113 0.81 Morgan10000111 3.24 CHICAGOIPHRERBBSONPERA Chatwood4.24 1176107 3.86 Dnsing,W,2-012 210123 2.29 Cishek,H,7.10 00018 1.95 Wilson,H,410 001317 2.45 Strop,H,510000014 2.13 Mrrw,S,15-1610 001121 1.66 Inheritedrunners-scored„Duensing3-0, Cishek1-0.HBP„Chatwood(Altherr). WP„Chatwood. T„3:20.A„40,057(41,649).CARDINALS4,MARLINS1MIAMIABRHBIBBSOAVG. Castro2b410001.292 Dietrichlf300010.284 Bour1b403100.245 Andersonrf301011.297 Riddless400003.214 Brinsoncf400000.168 Rivera3b300000.188 d-Rojasph100000.237 Holadayc300001.164 Richardsp200002.000 Zieglerp000000--Conleyp000000--Meyerp000000--c-Shuckph100000.190 Guerrerop000000--TOTALS3214128 ST.LOUISABRHBIBBSOAVG. Carpenter3b-1b401000.225 Phamcf422000.276 Martinez1b312200.311 Gyorko3b100000.265 Ozunalf401100.275 Fowlerrf401002.182 Munozss401002.284 Wong2b302010.193 Penac400001.215 Mikolasp200001.042 a-Garciaph000000.254 b-Voitph111100.667 Hicksp000000--Norrisp000000--TOTALS34411416 MIAMI000001000„140 ST.LOUIS20000110X„4111 a-pinchhitforMikolasinthe7th.b-homered forGarciainthe7th.c-groundedoutfor Meyerinthe8th.d-groundedoutforRivera inthe9th. E„Fowler(4).LOB„Miami6,St.Louis7.2B„ Bour(6).HR„Martinez(6),offRichards;Voit (1),offConley.RBIs„Bour(27),Martinez2 (35),Ozuna(30),Voit(3).CS„Wong(3). MIAMIIPHRERBBSONPERA Rchards,L,0-357 330483 5.02 Ziegler11 001113 7.27 Conley02 11006 2.45 Meyer10000011 0.00 Guerrero11 000120 5.67 ST.LOUISIPHRERBBSONPERA Mikolas,W,7-173 101599 2.27 Hicks,H,611 001217 2.32 Norris,S,12-1310 000114 2.96 Richardspitchedto2battersinthe6th. Conleypitchedto2battersinthe7th. Inheritedrunners-scored„Ziegler2-1,Meyer 1-0.WP„Richards. T„2:42.A„41,297(45,538).DODGERS8,PIRATES7LOSANGELESABRHBIBBSOAVG. Pedersonlf533301.272 Muncy3b401011.254 Jansenp000000--Grandalc500002.243 Kemprf511102.349 Bellinger1b423211.237 Taylorss501002.251 Valera2b412110.208 Hernandezcf401000.207 Hudsonp000000.000 Alexanderp000000.000 Baezp100001.000 Garciap000000--b-Puigph101100.252 Fieldsp000000--Paredesp000000--Goeddelp000000--e-Forsytheph010010.212 Stewartp000000.000 Turner3b000000.243 TOTALS388138410 PITTSBURGHABRHBIBBSOAVG. Harrison2b402000.286 Polancorf200101.208 Glasnowp000000.000 d-Meadowsph100000.367 Felizp000000--f-Cervelliph111100.275 Martecf410012.289 Bell1b511102.237 Dickersonlf411002.323 Moran3b100010.274 c-Freeseph-3b211000.253 Diazc311400.288 Mercerss411001.254 Taillonp000000.100 a-Frazierph-rf301000.237 TOTALS3479728 LOSANGELES100111220„8131 PITTSBURGH001002031„790 a-singledforTailloninthe5th.b-doubled forGarciainthe6th.c-singledforMoranin the6th.d-”iedoutforGlasnowinthe7th. e-walkedforGoeddelinthe8th.f-homered forFelizinthe9th. E„Muncy(4).LOB„LosAngeles8, Pittsburgh6.2B„Pederson(11),Bellinger (11),Hernandez(4),Puig(10),Bell(12). HR„Pederson(5),offTaillon;Bellinger(11), offGlasnow;Pederson(6),offFeliz;Diaz (4),offStewart;Cervelli(9),offJansen. RBIs„Pederson3(25),Kemp(40),Bellinger2 (30),Valera(4),Puig(20),Polanco(28),Bell (34),Diaz4(13),Cervelli(35).SB„Muncy(1), Marte(13).SF„Polanco,Diaz.S„Alexander, Taillon. LOSANGELESIPHRERBBSONPERA Hudson10 000115 4.84 Alexander10 001217 4.38 Baez,W,3-322 110022 3.34 Garcia11000123 4.50 Fields01 221014 2.79 Paredes,H,1.10 00018 0.00 Goeddel,H,31.22 000135 0.51 Stewart.12 320017 5.60 Jnsn,S,15-171.21 110222 2.83 PITTSBURGHIPHRERBBSONPERA Taillon,L,3-558 331792 4.08 Glasnow23 331237 4.89 Feliz22222140 6.31 Fieldspitchedto2battersinthe6th. Inheritedrunners-scored„Paredes1-0, Goeddel1-1.HBP„Garcia(Harrison). WP„Glasnow. T„3:37.A„19,713(38,362).MARINERS5,RAYS4SeattleABRHBIBBSOAvg. Gordon2b401101.292 Segurass412000.341 Hanigerrf312311.274 Cruzdh300011.255 Seager3b400001.220 Healy1b401000.244 Spanlf321111.247 Herediacf400002.254 Freitasc411003.208 TOTALS33585310 TAMPABAYABRHBIBBSOAVG. Robertsonss511101.263 Crondh300010.256 Wendle2b401000.281 Ramosc411001.289 Duffy3b402000.311 Bauers1b400001.000 Gomezrf311000.193 Smithcf412000.265 Fieldlf402301.256 TOTALS35410414 SEATTLE031010000„580 TAMPABAY001000003„4101 E„Robertson(5).LOB„Seattle5,TampaBay 6.2B„Ramos(9),Field(7).3B„Duffy(1). HR„Span(6),offPruitt;Haniger(13),off Pruitt;Robertson(7),offLeake.RBIs„Gordon (15),Haniger3(46),Span(31),Robertson (18),Field3(14).CS„Gordon(3).SF„Gordon. Runnersleftinscoringposition„Seattle3 (Cruz,Healy2);TampaBay3(Robertson, Bauers,Field).RISP„Seattle1for4;Tampa Bay2for10. GIDP„Cron,Wendle. DP„Seattle2(Leake,Gordon,Healy),(Seager, Segura,Healy). SEATTLEIPHRERBBSONPERA Leake,W,6-3882213100 4.46 Colome12 220122 4.05 TAMPABAYIPHRERBBSONPERA Stanek11 002230 3.38 Pruitt,L,.177 551693 4.57 Roe10000211 3.63 Leakepitchedto1batterinthe9th. Inheritedrunners-scored„Colome1-1.HBP„ Colome(Gomez). Umpires„Home,BenMay;First,Dave Rackley;Second,LarryVanover;Third,Chris Guccione. T„2:43.A„10,342(42,735).THISDATEIN BASEBALLJUNE8 1927: NewYorksTony Lazzerihitthreehomersin theYankees12-1111-inning winovertheChicagoWhite Sox.Lazzeris“rsttwo homerscomeoffRedFaber andhisthirdwasatworunlinedriveoffGeorge Connallytotiegameinthe ninthinning.TheYanks werebehind11-6goinginto thelastinning. 1933: PhiladelphiasJimmie Foxxhomeredinhis“rst threeatbatsalloffLefty GomezastheAsbeatthe NewYorkYankees14-10. 1950: TheBostonRedSox beattheSt.LouisBrowns 29-4atFenwayParkand setmajorleaguerecords forrunsscored;mostlong hits,17(ninedoubles,one tripleandsevenhomers); mosttotalbases,60;most extrabasesonlonghits,32; mostrunsovertwogames, 49;mosthitsintwogames, 51,including28thisgame. BobbyDoerrhadthree homersand8RBIs,Walt Dropohittwohomersand droveinsevenrunsandTed Williamsaddedtwohomers and“veRBIs.BOXSCORES ROUNDUP/MATCHUPSTwins7,WhiteSox2: JoseBerrios pitchedasix-hitterforhissecond completegamethisseason,andMinnesotahitthreehomerunsagainst JamesShieldsinaroutofChicago. Reds7,Rockies5,13innings: Jesse Winkerhitatwo-runhomerinthe 13thinning,completingCincinnatis rallytoavertasweepbyColorado.. Dodgers8,Pirates7: JocPederson wentdeeptwice,andCodyBellinger hithisthirdhomeruninasmany games.Pedersonledoffthegame withasoloblastoffJamesonTaillon (3-5)andaddedatwo-runshotin theeighthoffMichaelFelizforhis secondmulti-homerungameina week. Cardinals4,Marlins1: MilesMikolas reboundedfromhis“rstlossofthe seasontopitchthree-hitballover seveninnings. Cubs4,Philies3: AnthonyRizzohita solohomerandaddedasecondRBI withasacri“ce”ytoleadChicago pastPhiladelphia.TheCubswonfor the“fthtimeinsixgames. Mariners5,Rays4: MikeLeake pitchedintotheninthinning,Mitch Hanigerhomeredanddroveinthree. Leake(6-3)wasliftedwitha5-1lead afterallowinghiseighthhit,aleadof f doubleintheninthtoWilsonRamos. JohnnyFieldhitathree-rundouble offAlexColomebeforetheformer Raysclosergotagame-ending grounderfromDanielRobertson. LATE BaltimoreatToronto DetroitatBoston HoustonatTexas KansasCityatOaklandTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA PittsburghKuhl(R)4-33.867-50-16.01.50 ChicagoMontgomery(L)2:20p1-13.892-01-07.23.52 SanFran.Suarez(L)2-44.742-60-00.00.00 WashingtonStrasburg(R)7:05p6-53.206-60-00.00.00 MilwaukeeChacin(R)4-13.3910-30-00.00.00 PhiladelphiaVelasquez(R)7:05p4-63.825-70-00.00.00 SanDiegoLauer(L)2-36.822-60-12.119.29 MiamiSmith(L)7:10p4-64.035-71-07.01.29 St.LouisWeaver(R)3-54.415-71-06.03.00 CincinnatiHarvey(R)7:10p1-45.795-40-02.04.50 ArizonaGreinke(R)4-43.446-60-05.21.59 ColoradoMarquez(R)8:40p4-54.386-60-05.00.00 AtlantaMcCarthy(R)5-24.837-50-00.00.00 LosAngelesBuehler(R)10:10p3-12.745-30-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreCashner(R)2-75.023-90-07.00.00 TorontoHapp(L)7:07p7-34.088-41-06.01.50 ChicagoCovey(R)1-12.822-20-00.00.00 BostonSale(L)7:10p5-33.007-60-00.00.00 SeattleGonzales(L)6-33.378-41-06.21.35 TampaBayFont(R)7:10p0-29.780-00-02.04.50 ClevelandBauer(R)4-42.776-62-015.01.20 DetroitFulmer(R)7:10p2-54.734-80-13.018.00 HoustonVerlander(R)7-21.248-51-120.00.90 TexasFister(R)8:05p1-64.134-71-111.13.18 LosAngelesRichards(R)4-43.256-60-05.15.06 MinnesotaLynn(R)8:10p4-45.465-60-04.27.71 KansasCityJunis(R)5-53.627-50-17.13.68 OaklandCahill(R)10:05p1-22.773-50-04.27.71INTERLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA YankeesTanaka(R)7-24.749-20-00.00.00 MetsdeGrom(R)7:10p4-01.495-70-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. WEDNESDAYSGAMES AmericanLeague N.Y.Yankees3,Toronto0,13innings Boston7,Detroit1 Texas8,Oakland2 ChicagoWhiteSox5,Minnesota2 Houston7,Seattle5 L.A.Angels4,KansasCity3 NationalLeague SanDiego3,Atlanta1 SanFrancisco5,Arizona4,10innings Pittsburgh11,L.A.Dodgers9 Colorado6,Cincinnati3 ChicagoCubs7,Philadelphia5 Miami11,St.Louis3 Interleague Washington11,TampaBay2 Baltimore1,N.Y.Mets0 Cleveland3,Milwaukee1 SATURDAYSGAMES AmericanLeague BaltimoreatToronto,1:07p.m. L.A.AngelsatMinnesota,2:10p.m. Chi.WhiteSoxatBoston,4:05p.m. KansasCityatOakland,4:05p.m. ClevelandatDetroit,4:10p.m. SeattleatTampaBay,4:10p.m. HoustonatTexas,7:15p.m. NationalLeague SanFranciscoatWashington,12:05p.m. MilwaukeeatPhiladelphia,1:05p.m. PittsburghatChicagoCubs,2:20p.m. SanDiegoatMiami,4:10p.m. St.LouisatCincinnati,4:10p.m. ArizonaatColorado,7:15p.m. AtlantaatL.A.Dodgers,9:10p.m. Interleague N.Y.YankeesatN.Y.Mets,7:15p.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,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos481845266.359 SeguraSea582454583.339 CastellanosDet602433181.333 AltuveHou632563585.332 SimmonsLAA592153271.330 BrantleyCle502033366.325 MMachadoBal602323275.323 JMartinezBos592274072.317 RosarioMin592343973.312 TroutLAA632225269.311 NATIONALLEAGUE PlayerGABRHPct. KempLAD601922867.349 GennettCin612273278.344 FFreemanAtl622373980.338 MarkakisAtl622473981.328 ArenadoCol572143970.327 BCrawfordSF602132669.324 DickersonPit572203171.323 AlmoraChC541753555.314 MartinezStL572122566.311 BeltSF531923259.307 ThroughafternoongamesofJune7 CincinnatiRedsJesseWinkerisdousedbyLuisCastillo(right)afterhittingawalk-offtwo-runhomeruninthe 13thinningofThursdaysbaseballgameinCincinnati.[JOHNMINCHILLO/THEASSOCIATEDPRESS] Paintthetownred

PAGE 29

The Sun / Friday, June 8, 2018 www.yoursun.com SP Page 5SCOREBOARD HOCKEYECHL PLAYOFF GLANCEAll Times EasternDIVISION SEMIFINALS(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0South DivisionFlorida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1DIVISION FINALS(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OTSouth DivisionFlorida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2Western Conference Central DivisionFort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2Mountain DivisionColorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OTConference Finals(Best-of-7; x-if necessary)Eastern ConferenceFlorida 4, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida 3, Adirondack 2 Friday, May 18: Florida 7, Adirondack 3 Saturday, May 19: Florida 3, Adirondack 2Western ConferenceColorado 4, Fort Wayne 3 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Fort Wayne 4, Colorado 2 Friday, May 18: Colorado 2, Fort Wayne 1 Saturday, May 19: Colorado 4, Fort Wayne 3, OT Tuesday, May 22: Fort Wayne 3, Colorado 2 Wednesday, May 23: Colorado 4, Fort Wayne 3, OTKelly Cup Finals(Best-of-7; x-if necessary)Florida 3, Colorado 3Friday, 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: Colorado 4, Florida 2 Saturday, June 9: Colorado at Florida, 7:00 p.m.MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GB Daytona (Reds) 32 23 .582 „ Lakeland (Tigers) 33 29 .532 2 Tampa (Yankees) 34 33 .507 4 Clearwater (Phillies) 26 32 .448 7 Florida (Braves) 24 32 .429 8 Dunedin (Blue Jays) 24 33 .421 9South Division W L Pct. GB Palm Beach (Cardinals) 33 21 .611 „ Jupiter (Marlins) 36 23 .610 „ Bradenton (Pirates) 30 25 .545 3 Charlotte (Rays) 26 30 .464 8 St. Lucie (Mets) 25 31 .446 9 Fort Myers (Twins) 24 35 .407 11 Thursdays GamesTampa 4, St. Lucie 1 Jupiter 11, Lakeland 1 Florida 4, Bradenton 3 Dunedin 9, Charlotte 3 Palm Beach at Fort Myers, 7 p.m. Daytona 6, Clearwater 5Fridays GamesBradenton 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.Saturdays GamesDaytona at Palm Beach, 5:30 p.m. Dunedin at Fort Myers, 6 p.m. St. Lucie at Lakeland, 6 p.m. Clearwater at Charlotte, 6:05 p.m. Bradenton at Tampa, 6:30 p.m. Jupiter at Florida, 6:31 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 3, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OT June 3: Golden State 122, Cleveland 103 Wednesday: Golden State 110, Cleveland 102 Today: 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.WEDNESDAYS LATE BOX SCORE WARRIORS 110, CAVALIERS 102GOLDEN STATE (110) Durant 15-23 7-7 43, D.Green 4-8 2-2 10, McGee 5-7 0-0 10, Curry 3-16 4-4 11, K.Thompson 4-11 0-0 10, Bell 4-5 2-4 10, Looney 0-0 0-0 0, West 0-2 0-0 0, Livingston 4-5 0-0 8, McCaw 0-0 0-0 0, Young 0-0 0-0 0, Iguodala 3-4 2-2 8. Totals 42-81 17-19 110. CLEVELAND (102) James 13-28 6-7 33, Love 6-13 5-5 20, T.Thompson 4-8 0-1 8, Hill 2-6 0-0 5, Smith 5-14 0-0 13, Nance Jr. 2-4 1-2 5, J.Green 1-4 0-0 3, Korver 0-4 0-0 0, Hood 7-11 1-2 15. Totals 40-92 13-17 102. GOLDEN STATE 28 24 31 27 „ 110 CLEVELAND 29 29 23 21 „ 102 3-Point Goals„Golden State 9-26 (Durant 6-9, K.Thompson 2-5, Curry 1-10, D.Green 0-2), Cleveland 9-31 (Love 3-7, Smith 3-10, Hill 1-2, J.Green 1-3, James 1-6, Hood 0-1, Korver 0-2). Fouled Out„None. Rebounds„Golden State 37 (Durant 13), Cleveland 47 (Love 13). Assists„Golden State 27 (D.Green 9), Cleveland 20 (James 11). Total Fouls„Golden State 20, Cleveland 18. Technicals„D.Green, Golden State coach Warriors (Defensive three second), T.Thompson. A„20,562 (20,562).WNBAEASTERN CONFERENCE W L PCT GB Connecticut 6 1 .857 „ Washington 5 4 .556 2 Atlanta 3 3 .500 2 Chicago 3 3 .500 2 New York 2 4 .333 3 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 3 5 .375 2 Las Vegas 1 5 .167 3Wednesdays GamesNone scheduledThursdays GamesMinnesota 88, Washington 80 Connecticut 88, New York 86 Seattle at Los Angeles, lateTodays GamesAtlanta at Las Vegas, 3 p.m. Dallas at Indiana, 7 p.m. Chicago at Phoenix, 10 p.m.Saturdays GameMinnesota at Connecticut, 2 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -170 Pittsburgh +158 at Philadelphia -125 Milwaukee +115 at Washington -215 San Fran. +195 St. Louis -139 at Cincinnati +129 at Miami -130 San Diego +120 at Colorado -107 Arizona -103 at Los Angeles -186 Atlanta +171American Leagueat Boston -305 Chicago +275 at Toronto -182 Baltimore +167 Cleveland -154 at Detroit +144 Seattle -135 at Tampa Bay +125 Houston -220 at Texas +200 Los Angeles -122 at Minnesota +112 at Oakland -156 Kansas City +146InterleagueN.Y. Yankees -119 at N.Y. Mets +109NATIONAL BASKETBALL ASSOCIATION NBA Finals TodayFAVORITE LINE O/U UNDERDOGGolden State 5 215 at Cleveland Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended free-agent LHP Fernando Abad 80 games and Chicago Cubs RHP David Garner (Iowa-PCL) 100 games for violations of the Minor League Drug Prevention and Treatment Program.American LeagueBOSTON RED SOX „ Optioned LHP Bobby Poyner to Pawtucket (IL). Recalled LHP Jalen Beeks from Pawtucket. CHICAGO WHITE SOX „ Optioned RHP Juan Minaya and LHP Aaron Bummer to Charlotte (IL). Selected the contract of LHP Xavier Cedeno from Charlotte. DETROIT TIGERS „ Signed RHP Jacob Turner to a minor league contract. Activated RHP Alex Wilson from the 10-day DL. Optioned 3B Ronny Rodriguez to Toledo (IL). MINNESOTA TWINS „ Reinstated RHP Trevor May from the 60-day DL and optioned him to Rochester (IL). Transferred C Jason Castro to the 60-day DL. OAKLAND ATHLETICS „ Optioned C Bruce Maxwell to Nashville (PCL). Reinstated RHP Paul Blackburn from the 60-day DL. Transferred OF Boog Powell to the 60-day DL. TAMPA BAY RAYS „ Designated INF Brad Miller for assignment. TEXAS RANGERS „ Signed president of baseball operations and general manager Jon Daniels to a multi-year contract extension.National LeagueARIZONA DIAMONDBACKS „ Designated 3B Kristopher Negron for assignment. LOS ANGELES DODGERS „ Placed LHP Tony Cingrani on the 10-day DL. Optioned LHP Caleb Ferguson to Oklahoma City (PCL). Recalled RHP Pedro Baez and LHP Edward Paredes from Oklahoma City. ST. LOUIS CARDINALS „ Assigned C Steven Baron outright to Memphis (PCL). Designated RHP Preston Guilmet for assignment. Reinstated 2B Greg Garcia from paternity leave. Sent RHPs Greg Holland and Matt Bowman to Memphis for rehab assignments.American AssociationCHICAGO DOGS „ Released C Wilfredo Rodriguez. SIOUX FALLS CANARIES „ Signed RHP Zach Staniewicz. TEXAS AIRHOGS „ Signed RHP Julio Eusebio. WICHITA WINGNUTS „ Released OF Isaiah Aluko.Can-Am LeagueQUEBEC CAPITALES „ Signed INF Maxx Tissenbaum.Frontier LeagueFLORENCE FREEDOM „ Sold the contract of INF Jose Brizuela to the N.Y. Mets. Released UT Mike Morris. SCHAUMBURG BOOMERS „ Signed RHP Sam Myers.BASKETBALLNational Basketball AssociationNEW ORLEANS PELICANS „ Agreed to terms with coach Alvin Gentry on a contract extension through the 2020-21 season. NEW YORK KNICKS „ Named Keith Smart, Jud Buechler, Pat Sullivan and Royal Ivey assistant coaches. PHILADELPHIA 76ERS „ Announced the resignation of president of basketball operations Bryan Colangelo.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Agreed to terms with RB Duke Johnson on a three-year contract extension. WASHINGTON REDSKINS „ Named Steve Ziff chief marketing of“ cer.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with F Andreas Martinsen on a one-year contract. TAMPA BAY LIGHTNING „ Re-signed D Daniel Walcott to a one-year, two-way contract.American Hockey LeagueMILWAUKEE ADMIRALS „ Signed D Matt Donovan to a one-year contract.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Signed D Cassidy Benintente as a national team replacement player.COLLEGESALBANY (N.Y.) „ Granted a release to junior FS TD Ierlan from the mens lacrosse program. FLORIDA STATE COLLEGE AT JACKSONVILLE „ Named Frank Burnell mens basketball coach. KANSAS STATE „ Announced sophomore womens basketball G Sarah Bates will transfer from UC Santa Barbara. NYIT „ Named Frank Catalanotto baseball coach. UTSA „ Named Katie Douglass executive senior associate athletics director for external affairs. VANDERBILT „ Named Jake Kirkendall director of football operations and Dr. Christiana Russell director of player development.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 Thursday: Washington at Vegas, late x-Sunday: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.AHL 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 June 5: Toronto 2, Texas 1 Thursday: Toronto at Texas, late Saturday: Toronto at Texas, 8 p.m. x-Tuesday: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENResults Thursday from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Quarter“ nalsRafael Nadal (1), Spain, def. Diego Schwartzman (11), Argentina, 4-6, 6-3, 6-2, 6-2. Juan Martin del Potro (5), Argentina, def. Marin Cilic (3), Croatia, 7-6 (5), 5-7, 6-3, 7-5. Womens Singles Semi“ nalsSimona Halep (1), Romania, def. Garbine Muguruza (3), Spain, 6-1, 6-4. Sloane Stephens (10), United States, def. Madison Keys (13), United States, 6-4, 6-4.Mens Doubles Semi“ nals Nicolas Mahut, France and Pierre-Hugues Herbert (6), France, def. Alexander Peya, Austria and Nikola Mektic (8), Croatia, 6-3, 6-4.Mixed Doubles Championship Ivan Dodig, Croatia and Latisha Chan (2), Taiwan, def. Gabriela Dab rowski, Canada and Mate Pavic (1), Croatia, 6-1, 6-7 (5), 10-8.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierMarco Cecchinato, Italy, vs. Dominic Thiem (7), Austria Rafael Nadal (1), Spain, vs. Juan Martin del Potro (5), ArgentinaCourt Suzanne LenglenFeliciano Lopez, Spain and Marc Lopez (12), Spain, vs. Oliver Marach, Austria and Mate Pavic (2), Croatia Makoto Ninomiya, Japan and Eri Hozumi, Japan, vs. Zhaoxuan Yang, China and HaoChing Chan (8), Taiwan Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, vs. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech RepublicCourt 3Chun Hsin Tseng (4), Taiwan, vs. Sebastian Korda (2), United States Caty Mcnally, United States, vs. Iga Swiatek, Poland Chun Hsin Tseng, Taiwan and Ray Ho (5), Taiwan, vs. Hugo Gaston, France and Clement Tabur (2), France Loudmilla Bencheikh, France and Julie Belg raver, Netherlands, vs. Caty Mcnally, United States and Iga Swiatek, PolandGOLFPGA TOURFEDEX ST. JUDE CLASSICThursdays leaders at TPC Southwind, Memphis, Tenn. Purse: $6.6 million. Yardage: 7,244; Par: 70 (35-35)First RoundSeamus Power 33-32„65 Troy Merritt 32-34„66 Wesley Bryan 32-34„66 Fabian Gomez 33-33„66 Brooks Koepka 33-33„66 Phil Mickelson 32-34„66 Chris Kirk 35-31„66 Michael Kim 32-34„66 Brandon Harkins 31-35„66 Steve Stricker 33-33„66 Mackenzie Hughes 33-33„66 Stuart Appleby 35-31„66 Matt Jones 33-34„67 C.T. Pan 33-34„67 Byeong Hun An 34-33„67 Chez Reavie 35-32„67 Dustin Johnson 34-33„67 Dominic Bozzelli 33-34„67 Scott Stallings 34-33„67 Retief Goosen 35-32„67 Ryan Blaum 35-32„67 Andrew Putnam 33-34„67 Chad Campbell 33-35„68 John Peterson 34-34„68 George McNeill 35-33„68 Charl Schwartzel 34-34„68 Henrik Stenson 35-33„68 William McGirt 34-34„68 Padraig Harrington 33-35„68 Stewart Cink 34-34„68 Ryan Palmer 35-33„68 Richy Werenski 34-34„68 Denny McCarthy 35-33„68 Grant Hirschman 33-35„68 Corey Conners 35-33„68 Shawn Stefani 38-31„69 D.J. Trahan 35-34„69 Robert Garrigus 34-35„69 Cody Gribble 36-33„69 Luke List 34-35„69 Keith Mitchell 33-36„69 Steve Wheatcroft 34-35„69 Trey Mullinax 34-35„69 Nate Lashley 34-35„69 Peter Uihlein 35-34„69 Joaquin Niemann 33-36„69 Tyler Duncan 36-33„69 Brian Gay 36-33„69 Austin Cook 34-35„69 J.B. Holmes 36-33„69 Danny Lee 33-36„69 Abraham Ancer 33-36„69 Cameron Beckman 34-35„69 Bronson Burgoon 34-35„69 Casey Wittenberg 36-33„69 Brendon de Jonge 33-37„70 Harold Varner III 36-34„70 Hunter Mahan 36-34„70 Aaron Baddeley 35-35„70 James Hahn 34-36„70 Tony Finau 33-37„70 Joel Dahmen 35-35„70 Nick Taylor 35-35„70 Conrad Shindler 37-33„70 J.T. Poston 34-36„70 Ben Silverman 34-36„70 T.J. Vogel 35-35„70 Jonathan Byrd 37-33„70 Daniel Chopra 35-35„70 Billy Horschel 35-35„70 Charles Howell III 33-37„70 Daniel Berger 37-33„70 Parker McLachlin 35-35„70 Omar Uresti 34-36„70 Sam Ryder 34-36„70 A.J. McInerney 38-32„70 Ricky Barnes 35-36„71 Matt Every 36-35„71 Brice Garnett 37-34„71 Tim Herron 36-35„71 Tyrone Van Aswegen 35-36„71 Tom Hoge 37-34„71 Cameron Tringale 38-33„71 Jon Curran 35-36„71 Brian Stuard 39-32„71 Vaughn Taylor 38-33„71 Brandt Snedeker 35-36„71 David Lingmerth 35-36„71 Cameron Percy 35-36„71 Scottie Schef” er 36-35„71 Talor Gooch 36-35„71 Adam Schenk 37-34„71 Jonathan Randolph 35-36„71 Nicholas Lindheim 37-34„71 Zecheng Dou 36-35„71 Zac Blair 36-36„72 Martin Flores 36-36„72 D.A. Points 35-37„72 Grayson Murray 36-36„72 Shane Lowry 35-37„72 Robert Streb 37-35„72 Ken Duke 37-35„72 Johnson Wagner 37-35„72 Stephan Jaeger 33-39„72 Roberto Diaz 35-37„72 Bob Estes 37-35„72 Derek Fathauer 39-33„72 J.J. Henry 37-35„72 Martin Piller 36-36„72 Kelly Kraft 36-36„72 Peter Malnati 35-37„72 David Hearn 37-35„72 Kiradech Aphibarnrat 38-34„72 John Merrick 34-38„72 Brian Davis 39-34„73 Scott Brown 35-38„73 John Huh 36-37„73 Braden Thornberry 37-36„73 Dawson Armstrong 33-40„73 Brett Stegmaier 37-36„73 Zachary Olsen 35-38„73 Dicky Pride 37-36„73 Sam Saunders 36-37„73 Billy Hurley III 38-35„73 Harris English 35-38„73 John Rollins 36-37„73 Ben Crane 37-36„73 Ethan Tracy 36-37„73 Kyle Thompson 38-35„73 Kevin Chappell 38-36„74 Mark Wilson 41-33„74 Blayne Barber 35-39„74 Rob Oppenheim 37-37„74 Tom Lovelady 39-35„74 Robert Allenby 38-36„74 Scott Piercy 38-36„74 Kevin Tway 38-36„74 Rick Lamb 39-35„74 Andrew Yun 38-36„74 Tommy Gainey 34-41„75 Eric Axley 37-38„75 Daniel Summerhays 37-38„75 Xinjun Zhang 37-38„75 Lanto Grif“ n 40-35„75 Matt Atkins 37-38„75 Ben Martin 36-39„75 Charlie Beljan 38-37„75 David Berganio, Jr. 40-35„75 Ben Crancer 40-35„75 Will Claxton 38-38„76 Sung Kang 38-38„76 Troy Matteson 37-39„76 Johan Kok 40-37„77 John Daly 41-38„79 Smylie Kaufman 40-39„79 Greg Chalmers 42-38„80EUROPEAN TOURSHOT CLOCK MASTERSThursdays leaders at Diamond CC, Vienna Purse: $1.18 million. Yardage: 7,458; Par: 72 (36-36)First RoundOscar Lengden, Sweden 33-33„66 Tapio Pulkkanen, Finland 34-33„67 Miguel Angel Jimenez, Spain 36-31„67 Peter Hanson, Sweden 33-34„67 Justin Walters, South Africa 35-33„68 Mikko Korhonen, Finland 32-36„68 Anders Hansen, Denmark 34-34„68 Bradley Neil, Scotland 33-35„68 Connor Syme, Scotland 36-32„68 Jeppe Pape Huldahl, Denmark 33-35„68 Ross McGowan, England 35-34„69 Mikael Lundberg, Sweden 35-34„69 Ashun Wu, China 34-35„69 Austin Connolly, Canada 34-35„69 Soren Kjeldsen, Denmark 36-33„69 Matthias Schwab, Austria 34-35„69 Mark Foster, England 33-36„69 Sepp Straka, Austria 34-35„69 Oscar Stark, Sweden 34-35„69 Tom Lewis, England 35-34„69 Jeff Winther, Denmark 37-32„69 Oliver Farr, Wales 35-34„69 Steve Webster, England 33-36„69AlsoDaniel Im, United States 31-39„70 Chase Koepka, United States 35-38„73WEB.COM TOURRUST-OLEUM CHAMPIONSHIPThursdays leaders at Ivanhoe Club, Ivanhoe, Ill. Purse: $600,000. Yardage: 7,059; Par: 72 (36-36)First RoundAndrew Novak 32-33„65 Wes Roach 34-32„66 Jacques Blaauw 35-31„66 Ben Taylor 34-33„67 Kyle Jones 33-34„67 Richard H. Lee 34-33„67 Jared Wolfe 35-32„67 Chase Wright 34-33„67 Dan McCarthy 34-33„67 Armando Favela 35-33„68 Roland Thatcher 34-34„68 Sebastian Cappelen 34-34„68 Maverick McNealy 34-34„68 Billy Kennerly 35-33„68 Alex Prugh 35-33„68 Mark Anderson 33-35„68 Jonathan Hodge 37-32„69 Brandon Crick 33-36„69 Jimmy Stanger 37-32„69 Josh Teater 35-34„69 Justin Lower 34-35„69 Brady Schnell 36-33„69 Julian Etulain 34-35„69 Michael Putnam 35-34„69 Carlos Sainz Jr 36-33„69 Steven Ihm 35-34„69 Seth Reeves 34-35„69 Jimmy Gunn 35-34„69 Chris Naegel 34-35„69 Sebastian Munoz 38-31„69 Robby Shelton 34-35„69 Brandon Hagy 36-33„69 Anders Albertson 35-34„69 Ryan Yip 36-33„69 Jin Park 34-35„69 Curtis Thompson 35-34„69 Chris Thompson 33-36„69 Mac McClung 34-35„69 Brian Campbell 34-36„70 Jordan Niebrugge 36-34„70 Alex Kang 36-34„70 Peter Tomasulo 34-36„70 Brad Hop“ nger 34-36„70 Mark Baldwin 35-35„70 Jose de Rodriguez 37-33„70 Matthew Oshrine 35-35„70 Curtis Luck 36-34„70 Kyoung-Hoon Lee 36-34„70 Gonzalo Fdez-Castano 33-37„70 Tom Whitney 35-35„70 Ben Kohles 38-32„70 Tag Ridings 34-36„70 Christian Brand 32-38„70 Brian Richey 37-33„70 Vince India 37-33„70 Michael Schachner 34-36„70 Samuel Del Val 37-34„71 Adam Long 37-34„71 Lee McCoy 34-37„71 Ken Looper 35-36„71 Daniel Mazziotta 36-35„71 Shaun Micheel 35-36„71 Chris Smith 35-36„71 Scott Langley 36-35„71 Kevin Stadler 35-36„71 Jamie Arnold 35-36„71 Michael Arnaud 36-35„71 Justin Hueber 35-36„71 Rhein Gibson 36-35„71 Andrew Loupe 35-36„71 Max Homa 37-34„71 Mike Weir 36-35„71 Bryan Bigley 36-35„71 Max Marsico 35-36„71 Brett Drewitt 33-38„71 Matt Fast 37-34„71 Mito Pereira 36-35„71 Matt Hill 35-36„71 Seann Harlingten 34-38„72 Brad Brunner 36-36„72 Roberto Castro 36-36„72 David Skinns 38-34„72 Albin Choi 37-35„72 Nelson Ledesma 37-35„72 Cameron Champ 36-36„72 Stuart Macdonald 35-37„72 Kramer Hickok 37-35„72 Nick Hardy 35-37„72 Dan Woltman 34-38„72 Joseph Bramlett 38-34„72 Joey Garber 35-37„72 Fernando Mechereffe 37-35„72 Derek Ernst 37-35„72 Dawie van der Walt 34-38„72 Oscar Fraustro 36-36„72 Matt Ryan 38-34„72 Johnny Ruiz 33-39„72 Gregor Main 38-34„72 Scott Pinckney 36-37„73 Mark Hubbard 36-37„73 Vince Covello 39-34„73 Jhared Hack 35-38„73 Kyle Reifers 38-35„73 Doug Letson 37-36„73 Patrick Sullivan 36-37„73 Spencer Levin 35-38„73 Michael Hebert 34-39„73 Roger Sloan 37-36„73 Chris Baker 37-36„73 Edward Loar 39-34„73 Wyndham Clark 36-37„73 Ryan Brehm 37-36„73 Henrik Norlander 36-37„73 Patrick Newcomb 38-35„73 Max McGreevy 35-38„73 Steven Alker 36-37„73 John Chin 37-36„73 Jose Toledo 37-36„73 Chip Lynn 36-37„73 Max Rottluff 42-32„74 Jason Gore 38-36„74 Garrett Osborn 37-37„74 Erik Barnes 40-34„74 Martin Trainer 38-36„74 Hank Lebioda 37-37„74 Brock Mackenzie 36-38„74 Luke Guthrie 39-35„74 Sean Kelly 38-36„74 Jimmy Beck 37-37„74 Rico Hoey 41-34„75 D.H. Lee 38-37„75 Nick Rousey 38-37„75 Frank Lickliter II 35-40„75 Gerardo Ruiz 35-40„75 Erik Compton 38-37„75 Chad Ramey 36-39„75 Sungjae Im 34-41„75 Michael Weaver 39-37„76 Ray Beau“ ls 38-38„76 Kevin Dougherty 37-39„76 Bo Hoag 38-38„76 Brandon Matthews 36-40„76 Bruce Woodall 38-39„77 Conner Godsey 38-39„77 Trevor Murphy 39-38„77 Connor Arendell 40-37„77 Tee-K Kelly 40-37„77 Bo Andrews 37-40„77 Grant Leaver 41-37„78 Michael Johnson 39-39„78 Rodolfo Cazaubon 40-38„78 Andres Gonzales 37-41„78 Nick Voke 39-39„78 Trevor Cone 41-38„79 Brad Schneider 39-40„79 Sameer Kalia 38-43„8AUTO RA CINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FIREKEEPS CASINO 400Site: Brooklyn, Michigan. Schedule: Today, 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: Today, 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.; today, 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: Today, 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: Today, 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: Today, 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.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 tieToday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.Today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.COLLEGE 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.Today: 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.Today: 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.Today: 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.Today: 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. od, Kan.CALENDARMLBJune 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes.

PAGE 30

Page 6 SP www.yoursun.com Friday, June 8, 2018 / The Sun Associated PressNEW YORK „ Triple Crown contender Justify glided over the track in his first trip over the Belmont Park strip on Thursday morning. The strapping chestnut colt is the odds-on favorite to complete the series sweep on Saturday in the $1.5 million Belmont Stakes following victories in the Kentucky Derby and the Preakness. Justify arrived here Wednesday afternoon after a flight from Kentucky. Bob Baffert, his Hall of Fame trainer, was delighted with how well the horse handled the shipping and the unfamiliar surroundings on an overcast morning. He looked like he was getting over it really well,Ž Baffert said after the gallop. It looked like he was happy. He was a little aggressive, a little fresh. He couldnt have looked any better.Ž Justify went 1 ‡ miles, keen and eager as he flashed by the grandstand. Baffert said he omitted the customary ear plugs, which might have put Justify slightly on edge. The plugs will be back in for a final gallop on Friday. Justify uses them only for training, not racing. Baffert has decided against schooling Justify in the paddock or the starting gate. Everywhere hes gone, its like hes been there before,Ž Baffert said. He went around there today like hes been here. Hes a very intelligent horse.Ž The Belmont is the longest of the Triple Crown races at 1 miles over a demanding surface known as Big SandyŽ. That shouldnt be a problem for Justify, according to Baffert. Weve been training over a deep and tiring track in California,Ž he said. My horses, when they come here, just float over this. It was really nice.Ž With a Belmont victory, Justify would be the 13th Triple Crown winner, and the second conditioned by Baffert. He took the Crown with American Pharoah in 2015. Mike Smith was also impressed. Smith, who rides Justify on Saturday, watched as exercise rider Humberto Gomez was aboard for the gallop. He looked very nice going over the ground, looks really good,Ž Smith said. He should like the track.Ž Justify tunes up for Triple Crown try with impressive gallopHORSE RACINGAP PHOTOTriple Crown hopeful Justify gallops around the track during a workout at Belmont Park on Thursday in Elmont, N.Y. Justify will attempt to become the 13th Triple Crown winner when he races in the 150th running of the Belmont Stakes horse race on Saturday. BY TOM CANAVANThe Associated PressNEW YORK „ Raised in upstate New York, Chad Brown didnt root for the Bills, the Giants or the Jets when it came to football. The 39-year-old from Mechanicville was a San Francisco 49ers fan. It was simple. He liked future Hall of Fame quarterback Joe Montana, although football didnt turn out to be Browns sport. Brown has become one of thoroughbred racings top trainers, and his favorite football team now is the New England Patriots. It has nothing to do with Tom Brady. Its all about Gronkowski, both of them. He likes tight end Rob and the 3-yearold colt named after him who will be a fan favorite Saturday in the $1.5 million Belmont Stakes. Whether Gronkowski can challenge Kentucky Derby and Preakness winner Justify and prevent him from becoming the sports 13th Triple Crown winner remains to be seen. The name of the horse adds interest to the final jewel of the Triple Crown, of course. It works for him,Ž Brown said of the name. He is going to pick up a few extra fans and that feels good. I am happy people are rooting for him because of his name.Ž The Kentucky-bred colt has never raced in North America. He has had six starts in England, winning four races and finishing second once. An illness forced him to skip the Kentucky Derby. Phoenix Thoroughbred Limited, the owners of Gronkowski, decided after the Derby to move the colt out of the barn of Jeremy Noseda in mid-May. Brown has spent the last three-plus weeks getting the colt ready to run again. While Gronkowski arrived in good condition and has trained extremely well, Brown would have preferred a little more training time. If the horse has enough foundation behind him, he is the kind of a horse that can run a mile and a half on the dirt,Ž Brown said Thursday after Gronkowski galloped. Is he ready for Saturday? Well see.Ž Brown said the owners of Gronkowski gave him the option of skipping the Belmont if he felt the colt was not ready. He elected to run. Brown has an idea what will happen in the race. Gronkowski will run a little behind the leaders and grind out the first 1 miles. Its the last quarter thats a concern for a colt that has never run longer than a mile in a race. This was a very unique situation,Ž Brown said. This was a horse that was on the Derby trail and then off, and now here on short notice. It really takes a special horse to be able to catch up to speed and be able to run in a race like Saturday. Based on what I have seen so far, I do feel like he is up to it.Ž Rob Gronkowski, who is a part owner of the colt, is expected to attend. Hes also excited. Its pretty wild,Ž Gronkowski said Tuesday after a Patriots practice. I heard about the horse like a year ago and I saw it, and I was like thats cool, you know? Then all of a sudden its like the horse is in the Kentucky Derby a year later. So its pretty wild. Its a pretty cool scenario. Pretty cool situation. It just shows, name the horse my name and its going to make it, baby.Ž HORSE RACINGColt named after Gronk makes US debut in BelmontAP PHOTOBelmont Stakes hopeful Gron kowski, left, is led onto the track for a workout at Belmont Park on Thursday in Elmont, N.Y. The 3-year-old colt is one of 10 horses racing in the 150th running of the Belmont Stakes horse race on Saturday. BY DOUG FERGUSONThe Associated PressTiger Woods will play the opening two rounds of the U.S. Open with Justin Thomas and Dustin Johnson, which feels like a grouping of Nos. 1-2-3 in the world ranking. Except that Woods is No. 80. The USGA released its tee times Thursday for the U.S. Open next week at Shinnecock Hills, and it offered two stacked groups for the morning and afternoon. Phil Mickelson, Jordan Spieth and Rory McIlroy tee off together in the morning of the first round. Woods, Johnson and Thomas are together in the afternoon. This is the 10-year anniversary of the USGA first putting together the Nos. 1-2-3 players in the world at Torrey Pines „ Woods, Mickelson and Adam Scott. Woods is playing the U.S. Open for the first time since he missed the cut at Chambers Bay in 2015. He has been out of golf for most of the past two years recovering from back surgeries, and his world ranking fell as low as No. 1,199 until returning to competition last December. In nine PGA Tour events, he has a pair of top 10s and had missed the cut only one time. It will be the first time Woods and Johnson have played together in a major, and their first time in the same group since the opening two rounds of Torrey Pines in 2017 when both missed the cut. That doesnt include the round they played with President Donald Trump the day after Thanksgiving last year. Woods and Thomas have played together only once in competition, at Riviera in the Genesis Open, the only cut Woods has missed this year. But they play occasionally at home in south Florida. Mickelson gets his third crack at Shinnecock Hills, where he was in position to win in 1995 and in 2004. In his first appearance, Mickelson played the par-5 16th in 6 over for the week and finished four shots behind Corey Pavin. The next time, he briefly had a one-shot lead with two holes to play when he made double bogey on the 71st hole and lost by two shots to Retief Goosen. The U.S. Open is the only major Mickelson lacks for the career Grand Slam. McIlroy and Spieth also have three legs of the career Slam, with McIlroy missing the Masters and Spieth lacking the PGA Championship. This will be the fifth time Spieth and McIlroy, the two biggest attractions among the younger generation, play together in a major. Mickelson previously has played with McIlroy four times in the majors, including the 2011 U.S. Open that McIlroy won by eight shots for his first major, and the 2013 British Open that Mickelson won at Muirfield. The USGA went with an All-Spain group for Sergio Garcia, Jon Rahm and Rafa Cabrera Bello; and All-Asian group with Li Haotong of China, Si Woo Kim of South Korea and Kiradech Aphibarnrat of Thailand; and an All-England group featuring Tyrrell Hatton, Danny Willett and Ian Poulter. Six spots have been set aside for those who get into the top 60 in the world this week, though only two players, Emiliano Grillo and Byeong Hun An, are assured of that and only one other player can make the top 60 by winning the FedEx St. Jude Classic. The top of the order for alternates come from Japan (Rikuya Hoshino), Tennessee (Scott Piercy) and Ohio (Ted Potter Jr.), but thats only to fill vacant spots. If a qualifier were to withdraw, his spot would be taken by the alternate from his sectional site.GOLF U.S. OPENWoods to play with No. 1 and No. 2 in the world at US OpenAP PHOTOIn this June 19, 2004, file photo, Tiger Woods walks through the fescue to the sixth green during the third round of the U.S. Open golf tournament at Shinnecock Hills Golf Club in Southampton, N.Y. By DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Such is the stature of century-old Shinnecock Hills that it seems everyone cant wait for the U.S. Open. Shinnecock looks epic,Ž Russell Knox said after he qualified. Phil Mickelson has been critical at times for how the USGA prepares a golf course for what it calls the ultimate test.Ž He was runner-up at Shinnecock Hills in 2004, when only three players broke par on the weekend, none on Sunday. Asked if it was unfair, Mickelson said that day, I played some of the best golf of my life and still couldnt shoot par. So you tell me.Ž He has been back to the Long Island gem twice in recent weeks and was raving about it. I think its the greatest setup Ive ever seen in a U.S. Open,Ž he said. No one is more excited about a return to Shinnecock Hills than the USGA, which has tradition on its side for the 118th U.S. Open championship. As much as it tries to present the ultimate test, lately it has seemed more like a trivia quiz. Twice in the last three years, the U.S. Open has gone to golf courses barely a decade old „ Chambers Bay in the Pacific Northwest and Erin Hills in the heart of Wisconsins pastureland „ that featured wide fairways and the wrong kind of weather. It reached a point where Jack Nicklaus, whose name is on the gold medal awarded the winner, feared the U.S. Open was losing its identity. For him, that identity was narrow fairways, thick rough and hard, fast greens. Take me with a grain of salt,Ž Nicklaus said. Youre partial to what you grew up with. All the (four) Opens I won were set up that way.Ž Shinnecock should at least look like a traditional U.S. Open, even if it will be different from the last time it was there in 2004. For starters, the course has added 10 new tees that have lengthened it by 450 yards. Most of the additional tees have been moved back at angles, instead of straight back, to try to restore the shot values that architect William Flynn had in mind. The fairways were widened in a renovation project just over five years ago. Then in a response to the swingfor-the-fences style that wide-open Erin Hills allowed, the USGA had 200,000 square feet of turf removed from the sides of the fairways and replaced it with fescue. The U.S. Open really is, we consider, golfs ultimate test and accuracy needed to play a bigger role in that,Ž said Mike Davis, the USGAs chief executive. GOLFUS Open returns to traditional course with modern touch adno=720688 I t  s T i m e t o S p o i l D a d Its Time to Spoil Dad!Give The Perfect Gift For Fathers Day, a Practice Facility Annual Membership to Heron Creek Golf & Country Club! When you purchase from now through Fathers Day, you will receive $25 off of the regular price, 10 rounds of Twilight Golf and 2 sleeves of Golf Balls!Call Richelle today at 941-240-5100 Receive a Complimentary 1/2hour Lesson from Director of Instruction, Kyle Wager, PGA if you purchase today!

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 117 10.29 +14.3AAR AIR .30 .6 27 47.97 33.92 399 47.51 +20.9ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1584 23.10 -13.9ABM ABM .70 2.2 20 45.12 28.17 2747 32.18 -14.7ADT Inc n ADT ... ... ... 9.12 6.93 1369 8.00 +2.3AES Corp AES .52 4.1 12 13.25 9.86 6064 12.72 +17.5AFLAC s AFL 1.04 2.3 14 46.19 38.31 2907 45.68 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 85 19.04 +.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.32 -.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 2 25.25 -.3AGCO AGCO .60 .9 28 75.95 58.12 1240 63.92 -10.5AH Belo AHC .32 6.6 ...dd 5.80 4.35 9 4.85 +1.0AK Steel AKS ... ... 21 7.04 4.00 11477 4.71 -16.8AMC Ent AMC .80 5.5 ...dd 25.05 10.80 1246 14.65 -3.0AMCON DIT .72 .9 9 113.60 80.95 83.40 -14.8AMN Hlth AMN ... ... 22 68.20 34.85 446 56.25 +14.2ARC Docu ARC ... ... 14 4.84 1.87 137 2.06 -19.2ASA Gold ASA .04e .4 ...q 12.99 10.12 24 10.43 -7.9AT&T Inc T 2.00f 5.9 13 39.80 31.17 42508 33.81 -13.0AT&T 66 n TBB ... ... ... 26.72 24.47 162 25.58 -2.0A10 Ntwks ATEN ... ... ...dd 8.85 5.63 238 6.29 -18.5AU Optron AUO .18e ... ... 5.35 3.72 1205 4.40 +5.8AVX Cp AVX .46 2.9 ...dd 20.22 14.51 150 15.85 -8.4AXA EqH n EQH ... ... ... 22.25 20.39 2150 21.26 -.6AZZ Inc AZZ .68 1.5 20 58.20 39.50 77 44.90 -12.1Aarons AAN .12 .3 9 49.77 34.29 525 40.70 +2.1AbbottLab ABT 1.12 1.8 28 64.60 46.83 3815 63.18 +10.7AbbVie ABBV 3.84f 3.9 18 125.86 68.89 4858 99.32 +2.7AberFitc ANF .80 3.3 17 29.20 8.81 3297 24.55 +40.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 561 4.48 -8.2AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 47 6.14 -3.6AbdnChile CH .58e 6.7 ...q 9.64 7.08 159 8.69 -2.7tAbdGlbInc FCO .84 10.4 ...q 9.48 7.95 43 8.04 -8.8AbdEMSmC 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 3 9.01 -.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 21.34 931 26.90 -1.7Accenture ACN 2.66 1.7 28 165.58 119.10 1788 160.61 +4.9AccoBrds ACCO .24 1.8 23 13.98 10.35 356 13.40 +9.8AcmeU ACU .44 1.9 21 28.80 19.00 6 22.75 -2.8AcornInt rs ATV ... ... ... 38.86 9.33 5 33.00 +87.1ActiniumP ATNM ... ... ...dd 1.47 .33 2747 .43 -35.2Act 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 20 21.66 +1.3Actuant ATU .04 .2 78 27.95 21.50 344 25.10 -.8Acuity AYI .52 .4 14 208.83 109.98 516 121.50 -31.0sAcushnet n GOLF ... ... ... 25.38 15.16 242 24.31 +15.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 253 15.63 +4.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 63 20.38 +2.7AdmRsc AE .88 2.0 ...dd 50.59 32.80 8 44.74 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 294 8.29 -19.8Adient n ADNT 1.10 1.9 ... 86.42 52.52 2643 56.56 -28.1AdtalemGl ATGE .36 .7 19 50.15 30.15 221 48.85 +16.2AdvAuto AAP .24 .2 23 131.98 78.81 1506 130.05 +30.5AdvDisp n ADSW ... ... ... 25.71 21.50 487 23.75 -.8AdvDrainS WMS .32f 1.1 25 31.00 17.90 497 29.25 +22.6Advansx n ASIX ... ... ... 46.51 28.83 256 39.44 -6.3AdvOil&Gs AAV ... ... 6 7.35 2.70 229 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 85 15.65 -1.4AdvCCvII AGC .56 9.8 ...q 6.49 5.40 137 5.72 -4.5AdvClEnh LCM .84 10.6 ...q 8.87 7.73 37 7.90 -5.2AdSDorWr AADR .32e .5 ...q 64.00 45.81 57 59.05 +.3AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 14 36.97 +2.3AdSNewT n FNG ... ... ... 24.13 19.60 26 21.91 +2.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.47 -1.7AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 1 49.10 -.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 11 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 4 31.35 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.80 -2.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.61 -1.0AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 2 30.87 -.7AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.40 +1.7AdvActBear HDGE ... ... ...q 8.91 7.43 71 7.91 +.9Aecom ACM ... ... 11 39.90 30.15 1299 34.22 -7.9AegeanMP ANW .08 8.0 3 6.00 .70 5118 1.00 -76.7Aegon AEG .25e 4.0 ... 7.48 4.82 1547 6.32 +.3Aegon cap AEH 1.59 6.1 ... 26.32 25.40 29 26.10 +1.1Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 27 26.21 +1.0Aegon t AEB .77 3.1 ... 25.35 23.55 19 24.78 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 654 54.99 +4.5Aerocntry ACY ... ... 3 17.34 10.10 1 14.00 -8.1AerohiveN HIVE ... ... ...dd 6.50 3.02 111 4.11 -29.5AerojetR AJRD ... ... ...dd 36.25 20.17 365 29.65 -5.0Aetna AET 2.00 1.1 18 194.40 145.34 2410 179.74 -.4AffilMgrs AMG 1.20 .7 13 216.99 155.69 409 165.17 -19.5Agilent A .60 .9 77 75.00 57.92 2955 65.23 -2.6Agnico g AEM .44 ... 42 51.86 37.35 797 44.25 -4.2AgreeRlt ADC 2.16f 4.0 25 53.77 43.74 114 53.34 +3.7Air Inds AIRI .60 34.1 ... 2.78 1.15 23 1.76 +4.1AirLease AL .40 .9 6 50.70 35.75 416 45.28 -5.8AirProd APD 4.40 2.6 25 175.17 140.78 1100 167.72 +2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 527 21.42 -8.4AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.74 -3.2AlamoGp ALG .44f .5 25 120.58 86.41 71 95.82 -15.1AlamosGld AGI .02 .3 ... 8.58 4.83 2762 5.90 -9.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2561 62.17 -15.4AlbnyIn AIN .68 1.1 54 68.85 49.20 88 63.30 +3.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 886 95.22 -25.5Alcoa Cp AA ... ... 46 62.35 29.55 2514 49.19 -8.7AlexB Inc ALEX .28 1.3 30 30.35 20.83 293 21.67 -21.9Alexanders ALX 18.00 4.7 ... 437.35 332.98 3 384.72 -2.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 563 126.34 -3.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.19 -4.9AlexcoR g AXU ... ... ... 1.85 1.10 615 1.35 -15.1tAlgonPw n AQN .51f ... ... 11.34 9.53 167 9.52 -14.7Alibaba BABA ... ... 60 211.70 133.10 26712 203.62 +18.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.58 111 1.60 -56.4AllegCp Y ... ... ...cc 639.42 521.07 101 593.37 -.5AllegTch ATI ... ... ...dd 30.25 15.82 1048 29.01 +20.2Allegion ALLE .84 1.0 ... 89.81 73.85 400 80.21 +.8Allergan AGN 2.88 1.8 10 256.80 142.81 5009 163.27 -.2Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 22 81.24 66.64 252 73.37 -1.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 27 12.92 -4.9AlliData ADS 2.28 1.0 14 278.33 192.02 464 220.57 -13.0AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 57 12.64 -5.7AlliOne rs AOI ... ... ...dd 30.70 9.85 220 19.05 +43.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 323 11.67 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.9 13 29.25 22.55 460 28.90 +15.4AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1450 39.19 -8.0AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 148 6.99 -.6AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 276 6.08 -2.1AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 249 13.17 +.9AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 77 22.33 +5.7Allz24Tgt n CBH ... ... ... 10.05 8.75 43 9.36 +2.9sAllnzgDI&Cv ACV 2.00 8.4 ...q 23.87 20.03 84 23.74 +8.7sAlldCap47 AFC 1.72 6.6 ... 26.24 25.14 13 26.23 +2.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 988 42.53 -1.3Allstate ALL 1.84 2.0 14 105.36 85.59 2033 93.20 -11.0Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 8 25.51 -.4Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 31 26.41 +.6Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 7 26.00 -.1 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 3 26.30 -.4Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 46 26.41 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 5 26.91 +1.2AllyFincl ALLY .52 2.0 11 31.29 18.86 3349 26.60 -8.8AlmadM n AAU ... ... ... 1.44 .70 96 .73 -29.2AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 35 32.26 +5.0AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.80 1 32.74 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.69 3 30.73 +1.2AlpMoUSQ QMOM ... ... ... 32.40 24.73 5 32.02 +11.9AlpArcVl n VMOT ... ... ... 31.39 24.95 29 30.24 +4.3AlphaPro APT ... ... 17 4.25 2.75 96 3.45 -13.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 4 44.14 -1.8AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 3 70.20 +.9AlpDisrTc n DTEC ... ... ... 29.82 24.40 29 28.35 +12.5sAlpBzSoMed BUZ ... ... ... 36.78 27.87 3 36.68 +14.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 34.78 +.1Alps RivDiv RFDA ... ... ... 33.92 28.16 7 33.00 +4.2AlpRvrCare RFCI ... ... ... 26.24 23.73 10 23.92 -3.1AlpRivUncn RFUN ... ... ... 26.57 25.02 17 25.20 -3.2AlpSprtJG SGDJ ... ... ...q 38.94 27.95 3 29.42 -12.4AlpMedBrk SBIO ... ... ...q 39.50 25.19 65 38.73 +18.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 18 19.62 -5.3AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.03 +2.2AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 9 22.83 -10.2AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 11 21.96 -4.9AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 43 28.17 -1.7sAlpBarr400 BFOR .25e .6 ...q 44.22 36.66 10 44.14 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 30 24.46 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 129 45.70 -.2AlpAlerMLP AMLP 1.35e 12.8 ...q 12.13 9.01 10753 10.54 -2.3Alteryx n AYX ... ... ... 39.21 17.77 1058 36.85 +45.8Altice n ATUS ... ... ...dd 31.71 14.60 4553 17.64 -7.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 67.55 -17.2AltisResid RESI .60 5.8 ...dd 13.81 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 7626 56.69 -20.6AlumChina ACH ... ... ... 23.54 11.56 77 13.27 -26.0ATrFn pfA AFSIpA 1.69 8.5 ... 25.28 13.96 22 19.84 -3.7AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 11 20.36 -6.9AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 18 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.95 -2.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 36 22.67 -1.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 15 25.11 -3.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 17 24.05 -3.8AmTrF pfD AFSIpD 1.88 8.8 ... 25.46 14.42 28 21.24 -4.3AmberRd AMBR ... ... ...dd 10.29 6.14 89 9.15 +24.7tAmbev ABEV .05e 1.0 8 7.43 5.05 98048 4.85 -24.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 1872 56.90 -3.5Ameresco AMRC ... ... 20 13.20 5.25 72 12.05 +40.1tAMovilL AMX .17e 1.1 11 19.91 15.23 2630 14.94 -12.9tAmMovl A AMOV ... ... ... 19.87 15.19 13 14.94 -12.2AmAssets AAT 1.08f 2.9 23 41.69 30.62 249 37.18 -2.8AmAxle AXL ... ... 5 20.27 13.38 2201 16.82 -1.2AmCampus ACC 1.84f 4.4 41 49.26 34.52 926 41.56 +1.3AEagleOut AEO .55f 2.3 18 24.50 10.23 3508 24.08 +28.1AEP AEP 2.48 3.9 17 78.07 63.32 3025 64.15 -12.8sAEqInvLf AEL .24f .6 22 36.83 24.16 607 36.95 +20.2AmExp AXP 1.40 1.4 16 103.24 79.62 4246 101.48 +2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 266 111.11 +2.4AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 9 25.99 -.9AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 14 25.55 -2.6AHm4Rent AMH .20 1.0 ... 23.23 18.39 3297 20.77 -4.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 2 25.77 -5.9AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 6 25.35 -5.4AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 7 23.90 -5.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 13 24.87 -2.7AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5307 53.87 -9.6AmLorain ALN ... ... ...dd .52 .14 63 .18 +2.3AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 267 10.40 -22.1AmrRlty ARL ... ... ...dd 21.57 8.00 3 13.70 +6.6AmRenAs n ARA ... ... ... 24.07 9.91 109 15.09 -13.3AmShrd AMS ... ... 13 4.15 2.25 17 2.70 +4.0AmStsWtr AWR 1.02 1.8 30 60.00 46.62 190 55.14 -4.8AmTower AMT 3.08f 2.2 40 155.28 125.24 1493 138.18 -3.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 17.00 135 23.60 +20.1AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 1497 79.27 -13.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 165 42.33 -8.4Ameriprise AMP 3.60f 2.5 12 183.90 125.07 854 142.07 -16.2AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1259 86.60 -5.7Ametek AME .36 .5 32 79.32 59.56 803 75.78 +4.6AmiraNatF ANFI ... ... ... 7.05 1.62 189 2.59 -37.9Ampco AP ... ... ...dd 18.60 8.49 18 10.00 -19.4Amphenol APH .92f 1.0 37 93.62 72.35 1485 90.81 +3.4AmpioPhm AMPE ... ... ... 4.95 .38 264 1.87 -54.1AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.63 +.9AmpDivOpt DIVO ... ... ... 30.56 25.82 29.02 +.1AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .69 384 1.20 +18.3Amrep AXR ... ... 9 7.71 6.44 3 7.00 -.3Anadarko APC 1.00 1.4 83 72.70 39.96 4635 71.65 +33.6Anadrk 18 AEUA 3.75 11.4 ... 44.93 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 42 151.89 89.58 1116 144.80 +26.6AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 522 44.26 -4.2Anf DvAlt n DALT ... ... ... 10.57 9.62 10.18 +.2AnglogldA AU ... ... ... 12.00 8.02 4275 8.58 -15.8ABInBev BUD 3.19e 3.4 23 126.50 91.70 3120 93.96 -15.8Anixter AXE ... ... 14 88.85 56.25 105 65.05 -14.4Annaly NLY 1.20 11.5 12 12.73 9.95 7590 10.45 -12.1Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 11 25.43 -.2Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 52 25.23 -.5Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 62 24.00 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 51 25.37 -1.7Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.50 14.85 384 19.24 -2.4AnteroMid AM 1.56f 5.0 24 35.10 24.20 515 31.46 +8.3AnteroRes AR 1.00 5.0 41 22.68 16.31 4797 19.83 +4.4Anthem ANTM 3.00 1.3 15 267.95 179.40 1443 229.59 +2.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 246 5.05 -7.2Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.21 -.9Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 4 25.12 -.2Aon plc AON 1.60f 1.1 28 152.78 130.87 701 142.04 +6.0Apache APA 1.00 2.4 26 51.21 33.60 5171 41.75 -1.1AptInv AIV 1.52 3.7 24 46.72 37.97 1860 41.42 -5.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.02 -5.0ApolloCRE ARI 1.84 9.8 11 19.26 17.56 804 18.75 +1.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 13 25.71 -.4ApolloGM APO 1.95e 6.1 11 37.35 25.61 313 32.19 -3.8ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 41 25.49 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 75 24.79 -.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 44 25.32 -2.9ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 63 16.67 +2.8ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 43 15.84 +.6AppHReit n APLE 1.20 6.3 30 20.19 16.72 1497 18.98 -2.7ApldIndlT AIT 1.20 1.6 19 75.40 54.00 250 72.75 +6.8Aptargrp ATR 1.28 1.4 27 96.39 79.97 534 93.24 +8.1sAptiv APTV .22 .2 20 101.01 70.51 1550 100.66 +18.7AquaAm WTR .82 2.4 25 39.55 32.30 381 33.75 -14.0Aquantia n AQ ... ... ... 18.49 9.60 280 11.49 +1.4Acquavnt n WAAS ... ... ... 17.70 10.87 52 14.94 -3.7Aramark ARMK .42 1.1 20 46.09 36.29 1018 39.32 -8.0ArborRT ABR 1.00f 10.5 8 9.60 7.88 1142 9.50 +10.0Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.70 +1.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.26 -1.2ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 5 26.10 -.3ArborRT 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 5502 33.17 +2.7ArchCoal ARCH 1.60 1.8 8 102.61 60.13 390 86.66 -7.0ArchDan ADM 1.34 3.0 18 46.25 38.59 3521 44.69 +11.5Archrock AROC .48 4.1 32 13.01 8.25 1966 11.80 +12.4 Arconic ARNC .24 1.3 ...dd 31.17 16.66 2922 17.95 -34.1Arconic 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 ... ... 34 10.80 6.95 1363 7.20 -30.4ArcusBio n RCUS ... ... ... 19.67 13.26 127 16.28 -5.3Ardaugh n ARD .56 3.3 ... 23.72 16.78 57 16.90 -19.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 87 8.05 +.6AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 47 13.90 +7.8AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 62 16.45 +.2AresMgmt ARES 1.18e 5.4 15 25.95 17.25 216 21.90 +9.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 27.12 +2.3Argan AGX 1.25e ... 7 69.95 36.30 93 39.40 -12.4ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 3 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 78 63.55 +18.5AristaNetw ANET ... ... 55 311.67 141.78 774 270.90 +15.0sArkInnova ARKK ... ... ...q 45.92 27.70 445 45.43 +22.5ArkIndInno ARKQ ... ... ...q 37.14 27.57 37 35.46 +7.7ArkGenom ARKG ... ... ...q 30.51 20.89 72 29.66 +21.1sArkWebX.O ARKW .94p .7 ...q 56.89 32.60 253 56.09 +21.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 12 25.31 +3.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.76 +2.0ArlingAst AI 2.20 19.1 6 15.03 9.90 696 11.50 -2.4ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.25 -.8ArlingAst25 AIC 1.69 7.2 ... 24.97 23.05 3 23.60 -2.6ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 1 24.47 -1.9ArmadaHof AHH .80 5.5 19 16.00 12.67 210 14.51 -6.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.98 -.2ArmourR rs ARR 2.72 11.9 5 27.60 21.40 911 22.91 -10.9ArmsFloor AFI ... ... 67 18.65 12.03 81 14.11 -16.6ArmstrWld AWI ... ... 15 64.60 43.40 173 63.60 +5.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.71 -1.6ArrowEl ARW ... ... 11 87.26 72.31 438 77.55 -3.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.00 259 33.15 -16.1AskanoG g AKG ... ... ... 1.66 .43 694 1.12 +58.6AsburyA ABG ... ... 10 76.40 49.10 148 73.60 +15.0AshfordHT AHT .48 6.5 ...dd 7.57 5.42 412 7.38 +9.7Ashfrd 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 3 23.72 -6.6AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 6 23.55 -6.3AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 10 23.75 -6.5AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 13 23.76 -5.4Ashford AINC ... ... 20 109.82 47.03 12 76.89 -17.3sAshland ASH .90m 1.1 44 80.14 59.80 412 79.61 +11.8AsiaPc APB .61e 1.9 ...q 15.71 12.27 2 15.00 +4.0AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 35 5.06 +3.7AspenIns AHL .96 2.2 ...dd 52.40 34.80 587 43.60 +7.4Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 21 26.23 -3.8AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 49 24.98 -3.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.95 -3.9sAsscdBanc ASB .60 2.1 19 28.70 20.95 1097 28.70 +13.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 15 38.30 +12.3Assurant AIZ 2.24 2.3 38 106.99 84.34 1063 97.50 -3.3AssuredG AGO .64 1.7 7 45.73 32.97 630 37.03 +9.3AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 5 25.89 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.62 -2.0AsdGMu03 AGOpF 1.40 5.5 ... 25.81 24.13 1 25.26 +.8AsteriasBio AST ... ... ...dd 3.75 1.20 62 1.70 -24.4AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2040 36.36 +4.8AtHomGr n HOME ... ... 59 37.83 20.07 2014 36.75 +20.9Atento SA ATTO .34p ... 14 12.90 6.68 66 7.60 -25.1Athene n ATH ... ... ... 55.22 43.96 2768 46.00 -11.0AtkoreInt n ATRK ... ... ... 24.48 15.05 554 22.45 +4.7AtlPwr g AT .12 ... ...dd 2.60 1.80 101 2.20 -6.4ATMOS ATO 1.94f 2.3 16 93.56 76.46 615 85.73 -.2tAurynRs n AUG ... ... ... 3.00 1.19 109 1.15 -29.9AutoNatn AN ... ... 12 62.02 38.59 1182 48.44 -5.6Autohome ATHM ... ... 18 119.50 43.39 485 111.68 +72.7Autoliv ALV 2.32 1.5 25 159.94 104.56 424 157.44 +23.9AutoZone AZO ... ... 14 797.89 491.13 305 664.81 -6.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 2 2.12 +5.8AvalonBay AVB 5.88 3.5 22 197.76 152.65 485 166.86 -6.5Avangrid n AGR 1.73 3.4 38 54.55 43.13 582 50.40 -.4AvayaHl n AVYA ... ... 18 23.76 19.08 3192 20.75 +3.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.52 610 106.30 -7.5Avianca AVH .18e 2.4 ... 9.76 6.40 255 7.60 -5.4AvinoSG g ASM ... ... ... 1.89 1.14 36 1.31 -2.2Avista AVA 1.49f 2.8 29 52.87 41.21 475 52.40 +1.8tAvon AVP ... ... 16 3.89 1.61 6957 1.64 -23.7Axalta AXTA ... ... ... 38.20 27.77 4166 31.79 -1.8AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 433 57.91 +15.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 22 24.95 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 88 24.80 -1.5tAzul n AZUL ... ... ... 35.05 18.70 2499 17.80 -25.3AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.66 +3.2B -B&G Foods BGS 1.90f 6.6 8 41.00 22.00 1128 28.65 -18.5B2gold g BTG ... ... 67 3.30 2.31 2382 2.69 -13.2BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 2852 54.42 +9.5sBB&T pfD BBTpD ... ... ... 25.79 24.87 60 25.77 +1.2BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 29 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 8 25.16 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 40 25.09 -.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 119 26.33 -2.5BBVABFrn BFR .25e 1.5 ... 27.45 14.11 498 16.23 -35.6BBX Cap n BBX .03 .3 11 10.17 5.87 102 9.08 +13.9BCE g BCE 3.02 ... ... 49.06 41.01 635 42.10 -12.3BG Staffing BGSF 1.20f 6.2 22 22.49 14.26 123 19.22 +20.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.66 -.9sBHP BillLt BHP 1.66e 3.2 ... 52.14 33.42 2735 51.76 +12.5BHPBil plc BBL 1.66e 3.5 ... 47.92 28.73 1771 47.23 +17.2BP MidPt n BPMP ... ... ... 23.00 16.83 293 22.51 +9.4BP PLC BP 2.38 5.0 25 47.83 33.90 10500 47.20 +12.3BP Pru BPT 3.60e 12.8 5 31.80 18.65 119 28.15 +40.0BRF SA BRFS ... ... ... 15.50 5.55 4324 5.96 -47.1BRT BRT .80f 6.3 11 13.99 7.36 12 12.80 +8.6BT Grp s BT .99e 7.2 ... 21.16 13.53 1083 13.66 -25.0BWX Tech BWXT .64f 1.0 33 72.18 45.79 504 66.58 +10.1B&W Ent n BW ... ... ...dd 12.06 1.61 1685 2.42 -57.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 51 18.81 -2.9BadgerMtr s BMI .52 1.2 39 52.10 39.10 79 44.30 -7.3BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4168 34.69 +9.6BallCorp s BLL .40 1.1 19 43.24 35.60 2649 37.33 -1.4Ballanty BTN ... ... ...dd 7.35 3.95 6 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 803 46.43 +17.1BancCalif BANC .52 2.6 15 23.40 17.10 346 20.15 -2.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 32 25.56 -3.3BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.94 -2.3BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 4404 7.14 -16.0tBcoBrades s BBDO .02r .4 ... 11.90 6.61 42 6.31 -25.1tBcoBrad s BBD .06a .9 ... 11.98 7.12 32823 7.04 -24.4BcoLatin BLX 1.54 5.9 13 30.50 25.51 124 26.30 -2.2BcoMacro BMA ... ... 30 136.10 69.95 256 80.50 -30.5BcoSantSA SAN .21e 3.8 ... 7.57 5.25 8100 5.59 -14.5BcoSBrasil BSBR .29e 3.6 5 12.11 7.18 4848 8.09 -16.3BcSanChile BSAC .85e 2.7 ... 35.09 24.26 550 31.82 +1.8BcoChile BCH 2.12e 2.2 ... 106.50 74.23 21 94.59 -2.0BcpSouth BXS .56 1.6 ... 35.55 27.20 482 35.10 +11.6Bcp NJ BKJ .24 1.4 28 18.55 15.15 5 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 6 22.05 +1.3BkofAm BAC .48 1.6 17 33.05 22.73 68331 30.09 +1.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 56 25.70 -1.1BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 8 24.07 +3.0BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 34 25.38 -1.8BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 7 24.11 +1.2BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1264.00 -4.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 72 26.23 -3.4BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 37 26.57 -1.7BkAm 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 26.07 -4.1BkAm pfC BACpC ... ... ... 27.83 25.41 47 26.15 -4.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 6 23.28 -.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 3 22.38 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 2 22.36 +3.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 96 47.37 +30.5BkHawaii BOH 2.40f 2.7 20 89.09 74.72 161 87.96 +2.6BkMont g BMO 3.84e ... ... 84.71 68.93 255 78.54 -1.8BkNYMel BK .96 1.7 14 58.99 48.97 7886 57.65 +7.0BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 24 25.43 +1.2BkNova g BNS 3.28f ... 9 66.78 57.64 764 58.68 -9.1How 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 1540 Declined 1293 New Highs 161 New Lows 54 Vol. (in mil.) 3,683 Pvs. Volume 3,620 2,258 2,140 1231 1547 253 32 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,240 24,800 25,360 Dow Jones industrialsClose: 25,241.41 Change: 95.02 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,635.07 Change: -54.17 (-0.7%) 10 DAYSDOW 25326.09 25164.48 25241.41 +95.02 +0.38% s s s +2.11% DOW Trans. 10875.70 10779.60 10842.82 +3.84 +0.04% s s s +2.17% DOW Util. 670.41 658.83 664.09 +3.55 +0.54% t t t -8.19% NYSE Comp. 12826.89 12750.46 12788.50 +10.27 +0.08% s s s -0.16% NASDAQ 7697.41 7597.66 7635.07 -54.17 -0.70% s s s +10.60% S&P 500 2779.90 2760.16 2770.37 -1.98 -0.07% s s s +3.62% S&P 400 1997.80 1982.11 1990.78 +1.22 +0.06% s s s +4.75% Wilshire 5000 29008.31 28789.20 28896.84 -38.33 -0.13% s s s +3.97% Russell 2000 1679.99 1660.89 1667.77 -8.18 -0.49% s s s +8.61% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 8, 2018

PAGE 32

sBankUtd BKU .84 1.9 17 43.91 30.37 776 43.77 +7.5BarHarbr s BHB .80f 2.6 21 32.94 25.09 19 30.67 +13.6Br iPthCrd OILB ... ... ... 72.40 42.69 1 65.80 +11.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.00 +4.2BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 100 20.50 -1.2BiP Cmdty DJP ... ... ...q 25.80 21.61 112 25.18 +3.2BarcGsci36 GSP ... ... ...q 17.81 11.96 6 16.96 +9.1BrcEnEu n FLEU ... ... ... 180.26 137.43 0 146.57 -7.9BiPNickel 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 45 27.13 +18.8BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 167 26.31 -1.3BiPIndMet 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 1 122.88 +5.5BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 0 18.11 +.7Barclay BCS .15e 1.4 ... 12.55 9.29 1996 10.93 +.3iPthNtGs 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 61 17.95 +2.6B iPVxST rs VXX ... ... ...q 56.64 25.59 35027 32.81 +17.5BarcWomLd WIL ... ... ...q 70.29 60.92 0 66.00 -1.6BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 2 15.27 +.1BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 15 14.85 +5.3BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.1 ...dd 11.12 4.99 154 6.57 -20.3BarnesNob BKS .60 9.9 ...dd 8.41 4.10 707 6.05 -9.7Barnes B .64f 1.1 55 72.87 52.42 613 59.55 -5.9Barnwell BRN ... ... ...dd 2.95 1.62 4 1.65 -20.7BarrickG ABX .12 .9 27 18.35 11.07 8006 12.95 -10.5BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 412 13.30 -43.3sBaxter s BAX .76f 1.0 35 75.36 56.83 2966 74.35 +15.0BaytexE g BTE ... ... 7 4.85 2.13 3113 4.32 +44.0BeazerHm BZH ... ... 17 23.24 11.99 349 15.50 -19.3BectDck BDX 3.00f 1.3 93 248.39 187.27 908 229.79 +7.3BectDk pfA BDXA ... ... ... 63.84 54.18 79 59.95 +3.5Belden BDC .20 .3 11 87.15 53.65 891 57.84 -25.0Belden pfB BDCpB ... ... ... 114.45 74.97 122 81.40 -21.0Belltrx g rs BXE ... ... 1 3.32 .99 123 1.05 -39.0Belmond BEL ... ... ...cc 14.20 10.30 292 12.00 -2.0Bemis BMS 1.24 2.9 17 49.84 40.60 424 42.43 -11.2BenchElec BHE .15p ... 20 35.80 25.75 456 29.00 -.3Berkley WRB 1.52e 1.9 17 79.74 62.00 268 78.20 +9.1Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 61 25.31 +.4Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.18 -3.8Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.95 -3.8BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 292900.00 -1.6BerkH B BRK/B ... ... 27 217.62 166.64 4296 195.57 -1.3sBerkHBcp BHLB .88 2.0 19 40.80 32.85 2425 43.55 +19.0BerryPlas BERY ... ... 18 61.71 46.59 1658 46.70 -20.4BestBuy BBY 1.80f 2.5 26 79.90 51.61 3425 71.66 +4.7Best Inc n BSTI ... ... ... 13.25 8.08 1338 11.86 +32.1BigLots BIG 1.20 2.8 13 64.42 36.20 2026 42.70 -24.0Biglari B BH ... ... 5 269.58 176.19 355 205.00 -18.6Biglari A BH/A ... ... ... 0 995.00 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 78 297.59 208.95 184 297.00 +24.4BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 257 34.10 +26.4BioPhrmX BPMX ... ... ...dd .54 .10 3432 .25 +128.2BioTime BTX ... ... 3 3.50 2.08 293 2.30 +7.0BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 29 1.49 +14.6BitautoH BITA ... ... 35 54.42 18.47 1233 26.40 -17.0BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 423 55.94 -6.9BlkHCp un BKHU ... ... ... 78.74 56.40 100 60.47 -8.5BlKnight n BKI ... ... 48 53.00 42.70 953 51.60 +16.9BlkStMin n BSM 1.25 6.7 22 19.03 15.12 425 18.65 +4.0BlackBerry BB ... ... 21 14.55 8.47 3593 12.25 +9.7BlackRock BLK 11.52 2.1 23 594.52 408.62 428 549.14 +6.9tBlrk22Gl n BGIO ... ... ... 10.20 9.11 41 9.11 -7.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 117 21.80 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.83 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 47 13.10 -4.9BlkCorBd BHK .78 6.1 ...q 14.26 12.71 80 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 354 10.64 -2.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 120 12.33 -7.4BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 160 11.35 -3.0BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 86 15.10 +6.5BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 133 16.42 +.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 367 9.25 +.2BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.87 -4.0BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 180 14.13 +2.5BlkFloatR BGT .70 5.2 ...q 14.33 13.35 60 13.42 -3.6BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 4 14.30 -.8BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 191 11.27 -9.9BlkHlthSci BME 2.40 6.4 ...q 38.00 32.81 22 37.50 +2.7BlkIT BKT .37 6.5 ...q 6.40 5.70 82 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 286 5.91 -9.4BlkIQM BKN .74a 5.3 ...q 15.75 13.49 17 13.94 -6.6BlkLtdD BLW .95 6.4 ...q 16.30 14.88 84 14.94 -6.0BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 34 11.36 -5.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 128 17.31 -4.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 94 13.23 -5.0BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 1 12.73 -6.5BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 57 13.30 -6.3BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 43 12.99 -11.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.54 -6.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 38 13.25 -8.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 36 12.47 -6.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 63 12.22 -12.1BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 57 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 74 13.82 -6.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 18 13.16 -5.6BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 29 13.18 -5.9BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.79 65 12.05 -6.7BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 34 13.53 -5.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 11 14.01 -7.6BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 157 12.65 -8.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 38 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 32 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.89 14.92 19 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.23 -6.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 9 13.97 -5.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 57 13.09 -6.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 87 13.15 -7.3BlkMuIT BFK .78 6.0 ...q 14.72 12.67 90 12.93 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 52 21.49 -3.8BlkMunienh MEN .73a 6.8 ...q 12.46 10.34 18 10.60 -9.1BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 19 15.48 -6.3BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 21 13.90 -6.0BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 15 14.15 -8.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 40 13.41 -9.3BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 79 13.37 -7.9BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 35 13.88 -12.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 31 12.07 -7.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 4 13.70 -7.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 10 13.72 -8.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 2 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 2 13.17 -10.5BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 3 12.47 -5.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 15 12.99 -9.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.1 ...q 10.50 7.76 230 9.69 -.8BlkSciTch BST 1.20 3.4 ...q 35.36 22.03 123 34.91 +30.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 11 12.68 -7.3BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.83 -8.3BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 42 18.22 +1.2BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 192 15.83 +.8Blackstone BX 2.70e 8.3 15 37.52 29.58 2624 32.66 +2.0BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 810 31.70 -1.5BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 85 16.70 +4.9BlockHR HRB .96 3.3 23 31.80 23.60 2427 28.94 +10.4BlonderT BDR ... ... ...dd 2.20 .38 163 1.19 +96.4BlueAprn n APRN ... ... ...dd 10.10 1.72 5601 3.19 -20.8BlueCapRe BCRH 1.20 11.6 ...dd 20.20 10.30 41 10.35 -14.1BluegVac n BXG .60 2.8 ... 24.55 13.00 54 21.20 +16.1BlueLinx rs BXC ... ... 13 42.23 7.57 157 40.59 +315.9BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 68 8.96 -11.4BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 5 25.68 -2.6BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 0 22.59 -10.4BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 1 24.46 -3.9BdwlkPpl BWP .40 3.8 10 18.29 9.10 618 10.57 -18.1sBoeing BA 6.84 1.9 39 371.60 188.05 4372 368.53 +25.0BoiseCasc BCC .28 .6 17 49.30 27.60 244 49.00 +22.8BonanzaCE BCEI ... ... ...dd 37.50 23.33 146 34.93 +26.6BootBarn BOOT ... ... 13 26.25 6.10 337 23.57 +41.9BoozAllnH BAH .76 1.7 22 45.73 31.06 966 44.60 +17.0BorgWarn BWA .68 1.4 14 58.22 40.00 2055 50.20 -1.7BostBeer SAM ... ... 31 263.35 128.70 153 251.75 +31.7BostProp BXP 3.20f 2.6 29 131.84 111.57 654 122.38 -5.9BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 35 24.20 -4.2sBostonSci BSX ... ... 21 31.02 24.54 10129 31.03 +25.2BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 63 10.75 -3.1BovieMed BVX ... ... ...dd 4.29 2.17 65 3.83 +47.3BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.18 +1.2Box Inc n BOX ... ... ...dd 28.68 17.25 4456 25.88 +22.5BoydGm BYD .20 ... 25 40.44 24.17 837 37.45 +6.8BradyCp BRC .83 2.1 25 40.60 31.70 105 40.05 +5.7BraemHot BHR .64 6.0 9 11.34 8.44 123 10.71 +10.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 2036 16.38 -10.0BrasilAgro LND ... ... ... 4.55 3.21 4 3.31 -5.5Braskem BAK .78e 3.5 ... 33.73 19.01 878 22.47 -14.4BridgptEd BPI ... ... 30 15.40 5.31 167 7.15 -13.9BrigStrat BGG .56 3.0 11 27.34 17.11 198 18.72 -26.2sBrightHrz BFAM ... ... 52 105.93 75.65 323 106.23 +13.0BrghtSch n BEDU ... ... ...dd 28.18 11.59 97 17.91 -4.1sBrinker EAT 1.52 3.2 15 47.19 29.50 1402 47.31 +21.8Brinks BCO .60 .7 ...cc 88.10 64.35 502 80.35 +2.1BrMySq BMY 1.60 3.0 52 70.05 49.96 5670 52.62 -14.1BristowGp BRS .28 2.2 ...dd 18.91 6.36 818 12.97 -3.7tBritATob s BTI 2.24e 4.6 ... 71.87 49.49 2832 48.85 -27.1 BrixmorP BRX 1.10 6.7 13 20.59 13.74 5868 16.50 -11.6sBroadrdgF BR 1.46 1.2 36 119.65 71.58 765 118.77 +31.1Brookdale BKD ... ... ...dd 15.66 6.28 2538 8.76 -9.7BrkfdAs g s BAM .60 1.5 14 44.33 37.22 418 40.59 -6.8BrookBus n BBU .25 .6 ... 41.42 26.27 22 40.06 +16.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 41 24.95 -13.4BrkGblInf INF 1.40 11.5 ...q 13.99 11.02 34 12.14 -6.1BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 280 37.71 -15.8BrkRlAs n RA .20p ... ... 24.39 21.06 166 23.02 -1.5BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 82 30.58 -12.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.37 21.15 521 28.12 BrownFA s BF/A .79 1.6 29 57.70 35.69 68 49.71 -.6BrownFB s BF/B ... ... 29 59.58 37.71 2191 51.24 sBrunswick BC .76 1.1 19 69.13 48.04 916 67.97 +23.1Buckeye BPL 5.05 13.7 11 65.90 35.24 1304 36.77 -25.8sBuckle BKE 1.00e 3.6 14 27.35 13.50 445 27.50 +15.8Buenavent BVN ... ... ...dd 16.80 10.87 825 16.08 +14.2BldBear BBW ... ... 26 11.35 7.25 106 7.45 -19.0BungeLt BG 2.00f 2.9 30 83.20 63.87 2790 69.10 +3.0sBurlStrs BURL ... ... 33 156.65 79.07 958 154.59 +25.7BylineBc n BY ... ... ... 24.80 19.02 35 21.90 -4.7C -C&J Eng n CJ ... ... ... 36.57 22.99 554 26.39 -21.2CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 0 14.95 -1.8CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.40 15.66 87 21.31 +14.8CAI Intl CAI ... ... 7 40.11 19.35 120 24.06 -15.0sCBIZ Inc CBZ ... ... 25 21.50 14.05 190 21.45 +38.8CBL Asc CBL .80 14.2 3 9.67 3.80 2927 5.62 -.7CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 24 19.27 -11.8CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 241 17.32 -21.5CBRE GRE IGR .60 7.9 ...q 8.05 7.17 269 7.59 -4.2CBRE Grp CBRE ... ... 19 48.44 34.38 1154 47.82 +10.4CBS A CBS/A .72f 1.4 15 68.86 47.98 6 51.47 -13.9CBS B CBS .72 1.4 12 68.75 47.54 4458 51.01 -13.5CCA Inds CAW ... ... 14 3.81 2.75 1 3.03 -3.8CF Inds s CF 1.20 2.8 ...dd 45.00 26.51 2029 42.89 +.8CGG rs CGG ... ... 1 7.50 1.88 12 2.46 -44.9CGI g GIB ... ... ... 63.19 48.94 120 62.07 +14.2CIT Grp CIT .64 1.2 21 56.14 43.25 1116 51.90 +5.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.10 9.60 1 10.80 +6.1CMS Eng CMS 1.43 3.3 26 50.83 40.48 2131 43.38 -8.3CNA Fn CNA 1.20a 2.5 14 55.62 46.09 160 48.35 -8.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1012 11.77 -12.2CNO Fincl CNO .40f 2.0 13 26.47 19.32 1061 19.83 -19.7CNOOC CEO 4.92e 2.8 ... 185.72 108.05 196 173.12 +20.6CNX Midst CNXM 1.30f 7.0 11 21.05 15.25 39 18.64 +11.2CNX Resc CNX .04 .2 ...dd 18.08 11.30 2185 17.22 +17.7ConslCoal n CCR 2.05 12.7 ... 16.65 13.15 10 16.10 +2.9CONSOL n CEIX ... ... 21 48.12 19.51 560 45.92 +16.2CPFL Eng CPL .12e 1.1 ... 17.69 10.63 51 11.24 -2.3CPI Aero CVU ... ... 17 10.80 7.80 58 10.75 +20.1CRH Med CRHM ... ... ...cc 6.00 1.46 87 3.58 +35.1CRH CRH .72e 1.9 ... 39.32 32.47 1450 37.99 +5.3CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.72 5 17.13 -2.7Csop 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 4.7 ...dd 30.29 15.13 61 17.03 -38.8CTS CTS .16 .5 28 33.95 20.80 87 33.40 +29.7CURO Gp n CURO ... ... 47 24.87 13.50 324 23.18 +64.6CVR Engy CVI 3.00f 7.4 ...cc 47.67 16.75 642 40.37 +8.4CVR Ptrs UAN .71e 25.2 ...dd 4.20 2.58 1417 2.82 -14.0CVR Rfng CVRR 2.95e ... 21 26.00 6.70 746 24.10 +45.6CVS Health CVS 2.00 3.1 11 84.00 60.14 5814 65.02 -10.3CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.1 7 8.98 6.25 834 7.26 -9.6CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.29 +1.1CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 8 24.86 +.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.72 -1.2CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 22 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 22.79 +1.0CableOne n CABO 7.00 1.0 34 788.00 597.40 91 678.00 -3.6Cabot CBT 1.32f 2.1 18 68.63 50.56 590 63.73 +3.5CabotO&G COG .24 1.0 44 29.57 21.71 5746 23.39 -18.2CACI CACI ... ... 14 169.45 118.10 85 167.10 +26.3Cactus n WHD ... ... ... 37.50 19.18 176 33.27 +64.3CadencB n CADE .13 .4 66 30.50 20.00 1183 30.35 +11.9CaledoMn n CMCL .28 3.1 ... 9.94 5.17 1 8.91 +20.6Caleres CAL .28 .8 16 37.06 22.39 385 34.87 +4.2sCalifRes rs CRC ... ... ...dd 40.72 6.47 2626 40.26 +107.1CalifWtr CWT .75 1.9 28 46.15 35.25 148 39.10 -13.8Calix CALX ... ... ...dd 7.95 4.65 132 7.85 +31.9sCallGolf ELY .04 .2 41 19.79 12.04 771 19.45 +39.6CallonPet CPE ... ... 23 14.65 9.34 8929 10.37 -14.7Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 5 51.63 +.7Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 614 45.00 -6.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 39.74 +3.5CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 4 26.69 +1.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 19 24.67 -3.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 9 27.77 +1.4CambGlAss GAA .55e 2.0 ... 28.60 25.73 4 27.39 -.4CambrEmS EYLD ... ... ... 38.25 29.46 6 35.06 +1.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.85 -3.8CambTail n TAIL ... ... ... 24.87 20.78 5 21.01 -7.0CamValMom VAMO ... ... ...q 28.07 22.55 10 26.68 +6.9CamdenPT CPT 3.08f 3.4 24 96.39 78.19 423 89.91 -2.3sCameco g CCJ .40 ... ... 12.12 7.68 3888 11.75 +27.3tCampSp CPB 1.40 4.2 11 57.47 32.73 6303 33.49 -30.4CampWrl n CWH .54 2.4 ... 47.62 18.16 5987 22.84 -48.9Can-Fite CANF ... ... 13 2.75 1.24 37 1.28 -13.5CdaGoose n GOOS ... ... ... 44.80 16.96 807 42.71 +35.3CIBC g CM 5.32 ... 9 100.01 78.79 200 88.41 -9.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 642 82.65 +.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2826 33.89 -5.1CP Rwy g CP 2.60f ... ... 193.49 150.91 604 191.05 +4.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 740 20.20 +18.6Canon CAJ ... ... ... 40.67 32.20 289 34.01 -9.1CantelMed CMD .14e .1 43 130.92 72.82 252 99.66 -3.1CapOne COF 1.60 1.7 21 106.50 76.98 2102 96.76 -2.8CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 43 25.94 -.9CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 18 26.89 +.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 19 26.38 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 47 25.41 +.4CpOne pf H COFpH ... ... ... 27.19 25.12 94 26.18 -2.7CapOne pfG COFpG ... ... ... 25.55 23.25 59 24.35 -2.7CapSenL CSU ... ... ...dd 16.72 9.15 168 11.19 -17.0CapInv n CIC ... ... ... 10.10 9.60 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 394 9.07 +4.9Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 33 25.23 -.5CarboCer CRR ... ... ...dd 12.69 5.83 381 9.45 -7.2CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3851 52.95 -13.6sCare.com CRCM ... ... ...cc 22.85 12.80 244 22.08 +22.4Carlisle CSL 1.48 1.3 20 119.21 92.09 242 111.49 -1.9CarMax KMX ... ... 20 77.64 57.05 1139 73.08 +14.0Carnival CCL 2.00 3.3 15 72.70 60.30 4264 61.33 -7.6CarnUK CUK 1.80f 2.9 ... 72.29 61.40 581 61.94 -6.5CarpTech CRS .72 1.3 44 61.49 35.01 537 56.68 +11.2CarrSrv CSV .30 1.2 17 28.96 23.15 82 25.20 -2.0Cars.cm CARS ... ... ... 32.28 20.94 2000 27.55 -4.5Carters CRI 1.80 1.6 18 129.00 83.84 475 112.15 -4.5sCarvana A n CVNA ... ... ... 33.29 12.13 1594 35.35 +84.9CastleBr ROX ... ... ...dd 2.01 .98 100 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 249 3.70 -1.3Catalent CTLT ... ... 68 47.87 33.42 644 39.38 -4.1CatchMTim CTT .54 4.2 ...dd 13.73 10.81 203 12.94 -1.4Caterpillar CAT 3.12 2.0 19 173.19 102.31 3149 156.29 -.8sCatoCp CATO 1.32 5.4 24 24.68 10.76 662 24.32 +52.8CedarF FUN 3.56 5.4 17 72.48 59.66 72 66.49 +2.3CedarRlty CDR .20 4.3 11 6.29 3.54 358 4.60 -24.3CedarR pfB CDRpB 1.81 7.8 ... 25.67 22.03 3 23.11 -8.5CedrRT pfC CDRpC 1.63 8.1 ... 25.39 18.82 30 20.15 -19.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 212 2.87 +51.9sCelanese CE 1.84 1.6 14 118.01 89.08 740 117.03 +9.3Celestic g CLS ... ... 10 14.20 9.79 346 12.33 +17.7Cellcom CEL ... ... 7 10.62 6.40 4 6.75 -33.8Cementos CPAC .50e 4.0 ... 14.11 10.80 1 12.35 -.4Cemex CX .29t ... ... 10.37 5.72 10532 5.95 -20.7tCemig pf CIG .08e 4.6 ... 2.93 1.80 8788 1.74 -15.5tCemig CIG/C .08e 4.5 ... 3.16 1.78 12 1.76 -4.9CenovusE CVE .20 ... 8 11.52 6.76 2613 10.04 +10.0sCentene s CNC ... ... 19 118.97 74.73 728 119.18 +18.1CC MLPInf CEN 1.25 13.2 ...q 11.62 8.12 239 9.44 -5.2CenterPnt CNP 1.11 4.4 18 30.45 24.81 3008 25.41 -10.4tCentElBr B EBR/B ... ... ... 9.06 3.90 119 4.02 -40.8tCentElecBr EBR ... ... ... 7.86 3.49 1272 3.49 -38.8CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 5 23.65 -3.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 20 33.15 27.34 139 30.28 +1.5CentSecur CET 1.78e .7 ...q 29.00 24.12 22 28.63 +4.5CentrusEn LEU ... ... ...dd 5.26 3.30 2 3.60 -10.2CentCmtys CCS ... ... 15 36.00 21.90 223 29.95 -3.7CntryLink CTL 2.16 12.3 8 27.61 13.16 7024 17.62 +5.6CerdHCM n CDAY ... ... ...dd 38.87 29.68 782 37.11 +21.6tCervecer CCU .35e 1.4 ... 30.35 25.03 154 25.12 -15.1ChannAdv ECOM ... ... ...dd 15.35 8.30 61 14.60 +62.2ChRvLab CRL ... ... 22 119.05 92.67 244 112.44 +2.7ChaseCorp CCF .80f .7 36 129.55 83.35 22 120.90 +.3ChathLTr CLDT 1.32 6.4 28 23.91 17.90 183 20.58 -9.6CheetahM CMCM ... ... ... 18.18 7.54 1458 11.98 -.8sChegg CHGG ... ... ...dd 28.65 11.53 1307 28.16 +72.5Chemed CHE 1.12 .3 48 335.99 186.09 136 323.53 +33.1Chemours n CC .68 1.3 13 58.08 34.84 1056 50.69 +1.3CheniereEn LNG .56p ... ...dd 68.04 40.36 2505 65.42 +21.5ChenEnLP CQP 2.20 6.1 ...dd 36.31 26.41 412 36.21 +22.2ChenEnHld CQH 2.04f 6.8 29 30.74 24.03 183 29.80 +7.6CherHMtg CHMI 1.96 10.8 4 19.43 16.01 274 18.11 +.7ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 10 25.52 -1.1ChesEng CHK ... ... 8 5.29 2.53 53304 4.70 +18.7ChesEn pfD CHKpD 4.50 8.3 ... 55.98 45.99 8 54.14 +8.9ChesGranW CHKR .32e 19.7 1 2.65 1.20 59 1.60 -13.5ChespkLdg CHSP 1.60 4.9 33 32.84 24.08 338 32.40 +19.6ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 77.60 -1.2Chevron CVX 4.48 3.5 56 133.88 102.55 8607 126.96 +1.4ChiRivet CVR .84 2.7 ... 38.09 26.50 8 30.72 -3.4Chicos CHS .34f 3.8 11 10.90 6.96 2064 8.87 +.6Chimera rs CIM 2.00 10.8 8 19.93 15.77 1950 18.54 +.3Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 12 25.63 -.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 14 25.72 -.3ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 29 7.60 -18.0ChinaEAir CEA ... ... ... 45.33 24.44 36 42.10 +16.5ChinaFd CHN .55e 2.4 ...q 24.76 17.92 8 22.78 +5.2ChinaGreen CGA .10e 8.2 2 2.11 1.20 63 1.23 -1.2ChinaLife s LFC .14e 1.0 ... 17.85 13.48 446 14.51 -7.0ChinaMble CHL 3.50e 7.5 ... 56.93 44.49 672 46.39 -8.2ChiNBorun BORN ... ... 3 1.57 1.10 36 1.35 +7.5ChOnlEd n COE ... ... ... 19.82 9.25 5 12.01 -3.9ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 161 97.23 +32.5ChinaPhH CPHI ... ... ...dd 1.45 .15 103 .26 +47.2ChinRap n XRF ... ... ... 12.86 2.88 166 3.06 -46.5ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 56 54.29 +4.8ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 67 47.81 +.7 ChinaUni CHU ... ... ... 16.55 11.87 271 13.67 +1.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 3.8 7 27.98 16.16 86 23.65 -1.5ChinZenix ZX ... ... ...dd 2.31 .86 22 1.31 +7.6Chipotle CMG ... ... ...cc 468.04 247.52 510 448.28 +55.1ChoiceHtls CHH .86 1.0 41 85.35 59.60 217 82.50 +6.3ChrisBnk CBK ... ... ...dd 1.55 .75 209 .82 -35.4ChubbLtd CB 2.86e 2.2 17 157.50 128.82 2225 132.23 -9.5ChungTel CHT 1.29e 3.5 ... 39.33 33.10 43 36.69 +3.5ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1826 47.40 -5.5CienaCorp CIEN ... ... 5 27.73 19.40 3087 24.37 +16.4Cigna CI .04 ... 17 227.13 163.02 1453 177.11 -12.8Cimarex XEC .64 .7 18 130.16 82.45 2151 85.60 -29.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 4 49.94 -2.1CinciBell rs CBB ... ... 53 22.20 11.65 766 12.30 -41.0Cinemark CNK 1.28f 3.8 15 44.00 32.03 1815 34.13 -2.0CinerRes CINR 2.27 8.7 13 29.36 22.61 1 25.94 +3.3Circor CIR .15 .3 29 68.76 39.84 134 49.35 +1.4Cision CISN ... ... 43 16.40 9.90 226 16.21 +36.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 1 24.18 -8.7CitCHF Dl n UCHF ... ... ... 32.08 22.60 24.16 -9.0Citi GBP n DGBP ... ... ... 24.92 18.65 2 24.57 +15.2CitEUR Dl n UEUR ... ... ... 31.62 21.93 6 23.90 -13.3Citi EUR n DEUR ... ... ... 27.48 18.78 16 25.03 +9.1Citi AUD n DAUD ... ... ... 26.05 18.62 1 23.26 +16.3CitAUD Dl n UAUD ... ... ... 32.65 23.10 2 25.47 -4.6Citi JPY n DJPY ... ... ... 22.83 18.17 1 22.57 -1.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 0 27.14 -7.2Citi 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 71 26.85 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3487 30.81 +25.7CgpVelICrd DWT ... ... ... 44.68 6.84 5032 9.02 -35.8Citigroup C 1.28 1.9 12 80.70 63.16 16502 68.45 -8.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 9 25.34 -.5Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 40 28.27 -2.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 80 27.32 -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 22 26.24 -2.6Citigrp pfL CpL 1.72 6.6 ... 27.53 25.71 23 25.94 -2.3CitizFincl CFG .52 1.2 12 48.23 31.51 4801 41.91 -.2CitizInc CIA ... ... ...cc 8.87 6.67 24 7.75 +5.4CityOffce g CIO .94 ... 10 13.93 10.03 214 12.43 -4.5CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 23.96 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 515 4.08 +49.5CivitasSolu CIVI ... ... 31 19.90 11.15 70 16.65 -2.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.58 -6.5CleanHarb CLH ... ... ...cc 59.86 44.75 182 53.95 -.5ClearChan CCO ... ... ...dd 5.75 3.60 43 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 80 11.39 -2.0ClrLgCap n LRGE ... ... ... 31.89 26.78 31.88 +8.5ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 93 7.86 -5.1ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 77 14.75 -3.4ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 82 11.35 -3.8ClearwPpr CLW ... ... 13 50.60 22.51 193 23.50 -48.2ClevCliffs CLF ... ... 7 9.15 5.56 7019 8.45 +17.2ClipRlty n CLPR .38 ... ...dd 13.00 7.62 18 9.11 -8.8Clorox CLX 3.84 3.1 21 150.40 113.57 1734 124.55 -16.3CloudPeak CLD ... ... ...dd 5.70 2.76 559 3.74 -16.0Cloudera n CLDR ... ... ... 22.43 12.57 6608 16.03 -3.0CloughGA GLV 1.44 11.3 ...q 14.39 12.25 17 12.80 -4.0CloughGEq GLQ 1.38 9.8 ...q 14.39 12.33 60 14.13 +5.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 103 11.06 +1.7CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 141 58.35 -16.2CocaCola KO 1.56 3.6 74 48.62 41.45 11946 43.44 -5.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 855 38.11 -4.4Coeur CDE ... ... 97 9.87 6.71 2090 7.79 +3.9Cohen n COHN .80 7.3 ...dd 12.00 7.50 3 10.90 +35.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 36 12.88 -3.2CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 60 9.43 -4.6Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 85 40.27 -14.8CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 350 22.61 -5.8C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 85 25.81 -1.0C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 65 10.56 +3.0CohStQIR RQI .96 8.1 ...q 13.19 10.55 220 11.79 -6.8CohStRE RNP 1.48 7.7 ...q 21.98 17.91 88 19.11 -10.2CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 23 27.08 -4.1CohenStTR RFI .96 7.6 ...q 13.03 11.50 81 12.60 -1.3Colfax CFX ... ... 24 43.29 28.80 929 31.53 -20.4ColgPalm CL 1.68f 2.7 22 77.91 61.28 5697 62.76 -16.8ColNthSC n CLNC ... ... ...dd 21.20 18.16 302 18.88 -8.1ColNrthS n CLNS ... ... ... 14.74 5.28 7182 5.83 -48.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 184 25.26 -.6ColNrth 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 25.74 -3.1ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 4 23.73 -5.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 53 22.97 -6.5ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 11 22.93 -8.9ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 8 22.95 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.17 Col SusInt n ESGN ... ... ... 32.31 27.17 10 30.05 -1.7Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.60 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.86 5 18.21 -1.2ColEmxChi XCEM ... ... ...q 30.22 25.66 1 26.20 -5.3ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.38 -3.2Col EMCns ECON .10e .4 ...q 29.87 24.69 138 25.48 -9.4Col IndiaC INCO .03e .1 ...q 51.06 41.00 9 47.24 -4.8Col IndiaInf INXX .10e .8 ...q 16.79 12.85 12 13.28 -16.3Col IndSC SCIN .17e .9 ...q 25.98 17.47 7 18.34 -21.7ColumbPT CXP .80 3.5 13 23.31 19.55 1275 22.58 -1.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 61 22.58 +1.5Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.4 19 102.66 64.04 2018 96.72 +11.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 353 47.45 +8.7ComndSec MOC ... ... ...dd 3.55 1.50 13 1.60 -47.9CmclMtls CMC .48 2.0 50 26.72 17.05 657 24.54 +15.1sCmtyBkSy CBU 1.36 2.2 17 61.91 48.89 170 61.98 +15.3CmtyHlt CYH ... ... ...dd 10.18 3.69 2889 4.22 -.9CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 77 27.51 -2.1tCBD-Pao CBD .08e .4 ... 25.90 18.60 968 19.26 -18.3CompDivHd CODI 1.44 8.5 ...dd 18.35 14.60 139 16.90 -.3ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 30 22.13 -10.3CompssMn CMP 2.88 4.2 24 76.65 56.50 244 67.95 -6.0Compx CIX .20 1.4 13 16.63 12.30 2 13.85 +4.1ComstkM rs LODE ... ... ... 1.34 .21 246 .33 -16.7ComstkRs rs CRK ... ... ...dd 11.70 4.01 482 10.72 +26.7ConAgra CAG .85 2.3 16 39.53 32.16 2608 37.18 -1.3ConchoRes CXO ... ... 20 163.11 106.73 2511 130.34 -13.2ConcdMed CCM ... ... ...dd 4.29 2.46 6 4.14 +24.3CondHos rs CDOR .78e 7.5 17 11.19 8.13 6 10.38 +4.3sConduent n CNDT ... ... ... 20.47 14.95 1667 19.75 +22.2ConocoPhil COP 1.14f 1.6 56 71.71 42.27 7691 69.48 +26.6tConEd ED 2.86 3.9 15 89.70 72.21 2151 72.79 -14.3CnsTom CTO .24 .4 8 67.97 51.02 69 60.04 -5.4ConstellA STZ 2.96f 1.3 20 236.62 176.21 1038 223.53 -2.2ConstellB STZ/B 2.68f 1.2 27 234.00 180.00 227.50 Constellm CSTM ... ... ... 14.10 6.60 1103 12.45 +11.7CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 101.84 -2.0sContainStr TCS ... ... 17 8.50 3.53 230 8.35 +76.2Contango MCF ... ... ...dd 6.93 2.22 260 4.32 -8.3sContlBldg CBPX ... ... 21 31.00 21.00 164 31.45 +11.7ContMatls CUO ... ... ...dd 24.60 16.55 1 17.02 -10.4ContlRescs CLR ... ... ...cc 69.91 29.08 2523 65.78 +24.2Cnvrgys CVG .44f 1.8 16 26.66 21.13 237 24.09 +2.5CooperCo COO .06 ... 25 260.26 216.47 526 226.50 +4.0CooperTire CTB .42 1.6 20 40.78 22.58 753 26.85 -24.0sCooperStd CPS ... ... 15 135.44 95.33 175 135.75 +10.8tCopaHold CPA 3.48f 3.4 12 141.34 105.49 556 103.81 -22.6tCopel ELP .26e 4.5 ... 9.69 5.79 874 5.74 -24.8CoreLabs CLB 2.20 1.7 71 130.34 86.55 310 128.46 +17.3CoreMold CMT .05 ... ... 24.50 13.53 201 14.28 -34.2CorePtLd n CPLG ... ... ... 28.30 25.25 1500 26.06 -6.6Corecivic CXW 1.72 8.0 13 31.86 18.61 554 21.40 -4.9CoreLogic CLGX ... ... 23 54.73 41.95 207 54.06 +17.0CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 7 25.02 -2.8CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 59 36.69 -4.0CoreSite COR 4.12f 3.8 40 120.85 89.76 204 107.75 -5.4Corindus n CVRS ... ... ...dd 2.25 .66 986 .73 -28.2CorMedix CRMD ... ... ...dd .78 .17 4923 .34 -31.7CrnstTotR CRF 3.35 22.0 ...q 16.79 13.62 221 15.20 -.6CrnrstnStr CLM 3.40 22.2 ...q 17.00 13.10 276 15.33 -.9Corning GLW .72 2.5 ...dd 35.10 26.11 4660 28.81 -9.9CpBT JCP JBN 1.75 14.8 ... 16.50 9.92 42 11.80 -6.1CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 321 16.60 +3.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 701 27.64 -5.3Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.85 -2.7CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 21 13.15 -7.8CortsJCP JBR 1.75 14.9 ... 16.49 9.82 10 11.74 -6.0CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 33.06 +2.2Cosan Ltd CZZ .26e 3.2 ... 11.89 5.63 2777 8.23 -15.2Costamre CMRE .40 5.2 ... 7.78 5.45 477 7.69 +33.3Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 3 23.68 -5.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 24.95 -1.9Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 4 25.46 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 520 37.97 +17.9Cott Cp COT .24 1.5 ...cc 17.78 13.70 470 15.91 -4.5Coty COTY .50 3.7 ... 21.68 12.92 5888 13.41 -32.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6sCousPrp CUZ .26f 2.7 15 9.80 8.23 9621 9.74 +5.3CovantaH CVA 1.00 6.2 ...dd 17.30 13.00 365 16.20 -4.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 344 85.53 -4.1CrwfdA CRD/A .28 3.5 57 9.95 6.78 32 8.01 -5.8CrwfdB CRD/B .20 2.5 58 12.40 7.54 18 8.06 -16.2Credicp BAP 8.57e 3.8 ... 239.54 170.53 143 228.41 +10.1CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 127.51 -7.1CS FILgCG FLGE ... ... ...q 264.94 174.54 3 263.00 +15.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 302 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 24.48 1 26.38 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 7 26.90 -12.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.20 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 39.37 +11.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.9 ... 19.98 13.28 3017 15.53 -13.0CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 445 2.63 -7.6CrescPtE g CPG .12 1.5 43 9.25 6.40 998 7.80 +2.4sCrestEq rs CEQP 2.40 6.8 ...dd 34.65 20.00 1001 35.45 +37.4InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 12.3 39 29.80 17.00 72 17.08 -28.1CrosTim CRT 1.02e 7.2 14 15.74 12.99 5 14.13 -3.8CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1740 102.48 -7.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1035.00 -8.6CrownHold CCK ... ... 18 62.27 42.63 1426 44.64 -20.6Cryolife CRY .12 .4 64 28.45 16.80 113 27.05 +41.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 31.77 22.83 1693 31.02 +7.3Cubic CUB .27 .4 ...dd 72.43 39.58 286 70.00 +18.7CullenFr CFR 2.68f 2.3 21 121.66 81.09 286 117.68 +24.3CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 2 25.13 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 33

Culp Inc CULP .36f 1.1 16 34.05 26.15 23 31.80 -5.1Cummins CMI 4.32 3.0 40 194.18 140.60 1152 143.86 -18.6CurEuro 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 89.63 149 129.17 +6.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 18.74 -6.1CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 20 11.99 +.4CushngRen SZC 1.64 9.3 ...q 21.30 15.35 66 17.60 -13.3CushRoy rs SRF .48 5.2 ...q 10.10 7.81 11 9.31 -.5CustomBcp CUBI ... ... 11 33.85 24.75 174 32.07 +23.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.13 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.27 -1.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 25.92 -2.8CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.78 -1.7CynergT n CTEK ... ... ... 5.45 2.70 11 3.96 -2.2CypressEn CELP .84 12.3 12 8.30 5.50 36 6.80 +13.4D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 999 41.15 +13.3DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 752 66.77 +13.6DDR Corp rs DDR ... ... 11 43.47 15.14 4048 16.70 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 143 23.55 -6.3DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 19 22.90 -10.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 4 24.36 -7.4DGSE DGSE ... ... ...dd 1.74 .70 20 .72 -22.2DHI Grp DHX ... ... 8 3.25 1.25 399 2.70 +42.1DHT Hldgs DHT .20e 4.7 33 4.44 3.27 665 4.29 +19.5DNP Selct DNP .78 7.2 ...q 11.57 9.71 247 10.77 -.3DR Horton DHI .50 1.2 16 53.32 33.27 3008 42.44 -16.9Drdgold DRD .03e 1.1 ... 4.11 2.23 108 2.65 -18.7DSW Inc DSW 1.00 4.0 25 26.45 15.14 1325 24.73 +15.5tDTE DTE 3.53 3.6 17 116.74 96.77 1285 97.04 -11.3DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 10 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 77 25.32 -.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 52 24.84 -3.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 16 26.63 -.5DTE En un DTV ... ... ... 58.42 48.68 131 50.69 -6.1DTF TxF DTF .84 6.3 ...q 14.86 13.03 9 13.30 -5.4DXC Tch n DXC .76f .9 ... 93.28 63.58 2446 84.40 +2.8DanaInc DAN .24 1.0 18 35.27 20.93 1083 23.27 -27.3Danaher DHR .64 .6 26 104.82 78.97 2230 102.50 +10.4Danaos DAC ... ... 1 3.20 1.05 65 1.30 -10.3DaqoNEn DQ ... ... 5 72.50 19.00 709 40.16 -32.4Darden DRI 2.52 2.8 20 100.11 76.27 1241 91.40 -4.8DarlingIng DAR ... ... 25 19.50 15.44 400 18.92 +4.4DaVita Inc DVA ... ... 17 80.71 52.51 1554 68.94 -4.6Daxor DXR .15 2.2 ... 21.66 3.40 15 6.80 +48.7DeanFoods DF .36 3.7 12 18.71 8.14 900 9.62 -16.8sDeckrsOut DECK ... ... ...cc 120.57 61.37 779 119.26 +48.6Deere DE 2.76f 1.7 32 175.26 112.87 2187 158.65 +1.4DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 36 11.75 -3.1DelaCO VCF .72 4.9 ...q 16.50 14.00 7 14.55 -6.2sDelaDvInc DDF .62 5.4 ...q 11.50 10.18 147 11.50 +7.2DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.51 -5.7DelaMN2 VMM .63 5.0 ...q 15.06 12.39 10 12.57 -6.7DelekLogis DKL 3.00f 10.5 14 35.54 26.60 40 28.70 -9.5Delek DK 1.00f 1.8 41 61.57 20.65 1507 56.80 +62.6DellTch n DVMT ... ... ...dd 92.40 60.77 1446 88.06 +8.3DelphiTc n DLPH .68 1.3 31 60.39 45.66 839 52.86 +.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 6831 53.46 -4.5DeltaAprl DLA ... ... ...cc 23.47 16.90 22 19.77 -2.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.00 +1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.19 +2.1Dlt SP600 n DMRS ... ... ... 58.11 47.73 1 57.81 +6.5DltshInt n DMRI ... ... ... 56.65 49.79 53.46 +.9Deluxe DLX 1.20 1.8 13 78.87 65.85 298 67.66 -11.9DenburyR DNR ... ... ...dd 4.75 .92 9841 4.45 +101.4DenisnM g DNN ... ... ...dd .64 .38 478 .52 -5.5tDespg.cm n DESP ... ... ... 36.56 22.26 733 22.40 -18.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 11832 11.51 -39.5DBDogs22 DOD ... ... ... 30.43 18.80 3 22.52 -11.8DBWMTR 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 24.12 234 25.19 -1.1DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 194 25.92 -.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.86 -24.7DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 34.80 21.13 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 25 2.75 -3.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 9 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 3 24.38 -2.4DBGoldDS DZZ ... ... ...q 6.29 4.88 24 5.52 +3.0DBGlbHY23 FIEG ... ... ...q 184.00 131.00 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 18 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.64 10.94 72 11.10 -6.7Deut StInc KST .66a 5.4 ...q 12.66 12.11 18 12.25 -1.5Deut StMu KSM .84 7.7 ...q 12.80 10.70 25 10.91 -7.4DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 93 24.25 +.7DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2308 32.14 +1.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 8 28.04 -1.4Deu HYBd n HYLB ... ... ... 51.56 48.68 244 49.40 -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 52 32.81 +2.3DeutEmCo DEMG ... ... ... 30.95 26.30 0 27.34 -5.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 504 43.81 -.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 6 30.14 +.4Deut 300Ch ASHX .74p ... ...q 24.14 19.80 0 21.15 -4.2DbxItalyHE DBIT .22p ... ...q 26.39 22.95 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 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 35 24.30 -1.7DbxNikk400 JPN ... ... ...q 31.67 25.97 34 29.72 +1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.29 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 4 24.44 -2.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.86 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 22.93 -.4DBXChiSC ASHS ... ... ...q 37.50 30.65 3 32.70 -6.1DBXHrvChi CN .30e .8 ...q 42.41 30.63 5 38.85 +4.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 31.34 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 2 28.02 +.8DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 24 29.04 +2.2DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 371 28.86 +1.5DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.86 774 29.87 -3.7DevonE DVN .32f .8 27 45.16 28.80 5949 41.95 +1.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 317 144.18 -1.3DiamOffsh DO .50 2.6 32 20.98 10.06 1203 19.32 +3.9DiamRk DRH .50 4.0 17 12.99 9.87 3751 12.50 +10.7DianaShip DSX ... ... ...dd 5.13 3.07 260 4.68 +15.0DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 9 24.96 +.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 9 25.71 +.1DicksSptg DKS .90 2.4 13 41.71 23.88 1798 37.39 +30.1Diebold DBD .40 3.2 14 28.50 11.43 1379 12.35 -24.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 911 108.10 -5.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 17 25.48 DigtlR pfH DLRpH 1.84 7.0 ... 27.95 25.93 25 26.18 -1.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 6 24.03 -4.3DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.24 -4.6sDillards DDS .40 .4 11 93.58 49.91 437 92.92 +54.7Dillard38 DDT 1.88 7.2 ... 26.40 25.13 27 25.95 +.3DineEquity DIN 2.52m 3.9 5 81.78 36.71 414 64.07 +26.3DiploPhm DPLO ... ... 73 27.78 14.23 431 24.78 +23.5Dir SilMBl n SHNY ... ... ... 12.28 7.00 11 7.95 -16.5DirBrCm n COM ... ... ... 26.10 23.23 2 25.45 +3.7DirChInt n CWEB ... ... ... 69.08 41.71 56 58.41 +14.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 23.78 -9.4DirxAero n DFEN ... ... ... 58.00 25.75 60 52.72 +18.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 34.15 -1.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.47 -16.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 20.87 -24.3DirxInds n DUSL ... ... ... 44.53 25.95 7 35.03 -4.6tDirxMex n MEXX ... ... ... 33.36 13.10 11 13.18 -36.0tDrxRBkBr rs WDRW ... ... ...q 56.13 20.13 2 20.20 -34.1DxRsaBr rs RUSS ... ... ...q 44.39 14.43 71 19.11 -16.9tDxSOXBr rs SOXS ... ... ...q 33.69 8.89 3597 9.12 -44.7DxGBull rs NUGT ... ... ...q 44.03 21.25 3803 25.29 -20.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 4951 14.10 -20.6DirSPX Br SPDN ... ... ... 34.16 28.53 2 29.34 -4.1DxGlMBr rs JDST ... ... ...q 79.16 40.90 466 49.60 -3.3DirSPBear s SPXS ... ... ...q 42.18 24.22 3778 25.07 -16.3Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 37.76 +4.9DxChiABear CHAD ... ... ...q 38.47 27.67 4 31.53 +1.3DrxNGBear rs GASX ... ... ...q 47.19 16.50 30 19.31 -17.7DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5445 6.47 -45.4DrxRBkBull DPST ... ... ...q 95.94 43.51 24 92.88 +27.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 2359 23.75 +.2DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 52.84 +6.6DxEuFnBl EUFL ... ... ... 65.95 35.63 0 38.14 -19.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 58.56 39.39 1 58.50 +14.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 17 45.85 +6.2sDrxDlySCB LLSC .10p ... ...q 40.43 31.20 2 40.58 +14.2Dir 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 92 43.05 -14.7DiEurBll3x EURL .14e .4 ...q 47.12 29.48 22 35.57 -6.6DrxEMBll rs EDC ... ... ...q 168.70 81.25 191 110.48 -12.1Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 25 15.61 -2.4tDxLatBll s LBJ ... ... ...q 49.13 21.06 72 19.33 -40.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.06 +3.0tDxBrzBull s BRZU ... ... ...q 65.25 21.52 9399 18.55 -53.9DxBiotBll rs LABU ... ... ...q 116.54 47.47 1277 99.07 +27.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 45 76.52 -25.1DxNGBll rs GASL ... ... ...q 31.99 14.60 192 22.44 -11.6DrDevMBr DPK ... ... ...q 16.44 10.08 6 11.97 -2.8DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1603 38.96 +28.4DxREBear DRV ... ... ...q 15.62 9.81 43 10.59 +1.1Dir 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 2 75.29 -2.4DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 16 53.78 -13.7tDxSCBear rs TZA ... ... ...q 18.57 8.86 7171 9.01 -26.6DxFnBr rs FAZ ... ... ...q 18.00 9.71 2247 10.15 -13.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 30 62.03 -32.8Dx30TBear TMV ... ... ...q 22.45 17.07 1881 19.96 +13.2DxFnBull s FAS ... ... ...q 82.80 46.48 1851 69.36 +1.4DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 14 42.47 +2.3tDxMCBr rs MIDZ ... ... ...q 19.74 11.10 4 11.09 -17.6DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.50 125 27.07 -8.9DxHcrBll s CURE ... ... ...q 63.45 37.96 163 46.92 +.7DxTcBull s TECL ... ... ...q 150.78 69.95 239 146.69 +30.8DxRetlBll s RETL ... ... ...q 45.73 21.33 52 43.30 +20.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 639 181.57 +31.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 629 18.70 -15.4Dir10TrBear TYO ... ... ...q 16.00 13.12 3 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 4 39.69 -9.6DxMCBull s MIDU ... ... ...q 53.91 33.43 36 51.27 +10.4DrxREBull s DRN ... ... ...q 24.73 14.68 64 20.29 -11.2DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 1080 35.67 +4.9DirxDMBull DZK ... ... ...q 100.54 64.13 5 78.54 -4.7sDrxSCBull s TNA .41e .5 ...q 87.63 48.17 2685 86.20 +22.7DrxSPBull s SPXL ... ... ...q 54.49 33.37 2733 47.09 +6.2DirxEnBull ERX ... ... ...q 44.29 21.37 2503 39.73 +13.7Discover DFS 1.40 1.9 14 81.93 57.50 2206 75.54 -1.8Disney DIS 1.68f 1.6 14 113.18 96.20 7538 102.47 -4.7Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 34 12.49 -7.0DrReddy RDY .29e 1.0 ... 42.97 28.13 486 29.73 -20.8DocuSec rs DSS ... ... ...dd 3.16 .56 38 1.55 -13.9DolbyLab DLB .64 1.0 67 74.29 48.00 282 64.50 +4.0DollarGen DG 1.16f 1.2 16 105.82 65.97 2824 93.82 +.9DomMidst DM 1.34f 10.1 9 34.85 12.55 1249 13.20 -56.7DomEngy D 3.34 5.4 13 85.30 61.53 4230 62.39 -23.0tDomRes un DCUD ... ... ... 53.58 42.52 358 43.04 -16.7DomRs76 n DRUA ... ... ... 25.94 23.04 87 24.87 -2.7sDominos DPZ 2.20f .8 46 269.82 166.74 889 272.04 +44.0Domtar g UFS 1.74 3.6 18 52.58 36.29 956 48.66 -1.7Donaldson DCI .76f 1.6 25 52.20 42.59 471 48.09 -1.8DonlleyRR rs RRD .56 8.5 7 12.99 6.15 515 6.56 -29.5DonnlyFn n DFIN ... ... ... 23.75 15.22 741 16.88 -13.4DorianLPG LPG ... ... ...dd 8.73 6.20 140 8.31 +1.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 221 20.18 DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 83 21.08 -5.0DougDyn PLOW 1.06f 2.3 33 48.10 30.15 49 47.00 +24.3DEmmett DEI 1.00 2.6 25 41.59 34.72 1105 38.52 -6.2Dover DOV 1.88 2.4 20 109.06 75.74 1577 78.93 -21.8DoverDG DDE ... ... ...dd 2.40 .92 138 1.82 +78.4DoverMot DVD .08f 3.7 10 2.45 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 9273 69.42 -2.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1024 120.21 +23.9Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 32 9.21 -2.0tDryHYSt DHF .35 11.2 ...q 3.57 3.12 367 3.12 -6.6DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 43 12.50 -3.8DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.10 -8.9DryStrt LEO .52 6.7 ...q 9.18 7.53 129 7.68 -11.1DrySM DSM .50 6.5 ...q 8.85 7.42 57 7.62 -10.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 284 49.65 +4.1DriveShack DS .48 7.5 17 6.94 2.41 281 6.41 +15.9DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 2 25.75 +.1DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.17 +.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.17 -1.1DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.50 -7.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.13 -6.6Ducomun DCO ... ... 20 35.55 25.06 30 34.71 +22.0Df&PGblUt DPG 1.40 9.5 ...q 17.24 13.50 162 14.66 -5.5DufPUC DUC .60 7.1 ...q 9.33 8.40 26 8.42 -4.9tDukeEngy DUK 3.56 4.8 16 91.78 72.93 3290 73.48 -12.6DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 20 25.58 +.9DukeRlty DRE .80 2.8 22 30.14 24.30 2825 28.50 +4.7sDunBrad DNB 2.09 1.6 19 131.86 101.17 344 130.82 +10.5Dycom DY ... ... 23 123.99 73.95 535 95.46 -14.3Dynagas DLNG 1.69 21.1 ... 15.94 7.51 86 8.01 -26.2Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 3 25.64 -1.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 265 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.63 +.5Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 3 24.31 -1.9E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 13 20.49 -1.3ETrMLPSht 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 7.9 ...q 27.18 20.31 402 23.73 -1.9ETBbgCmd DJCI ... ... ...q 16.92 14.33 1 16.53 +3.1ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 37 17.09 -1.3E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 1 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 22.3 ...q 20.09 13.13 126 15.81 -3.9E-TrcCmci UCI ... ... ...q 16.37 12.85 24 16.04 +4.2E-TrcSilv USV ... ... ...q 22.76 19.91 21.01 -3.4E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.7 5 2.55 1.45 32 2.08 -3.5EG 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 16.82 461 19.21 -13.9EMCOR EME .32 .4 24 85.08 62.15 379 78.83 -3.6EMX Roy g EMX ... ... ... 1.34 .67 36 1.14 +37.2ENI E 1.29e 3.5 ...dd 40.15 29.44 148 36.71 +10.6EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3696 117.93 +9.3EP Energy EPE ... ... ...dd 4.58 1.27 1015 2.73 +15.7EPAM Sys EPAM ... ... 71 131.75 77.96 509 124.14 +15.6EPR Prop EPR 3.84 6.2 16 75.55 51.87 442 62.38 -4.7EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 1 26.25 -2.5EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 34.85 -5.4EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 9 23.52 -6.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 2303 53.15 -6.6EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 124 24.90 -7.4EQT Mid EQM 4.26f 7.3 11 78.75 50.89 515 58.05 -20.6ETF SITRis RISE ... ... ...q 25.18 22.59 5 24.71 +4.0ETF JrSil SILJ ... ... ...q 13.81 9.79 24 11.23 -1.1sETF Cyber HACK ... ... ...q 38.50 28.38 896 38.06 +20.3ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 39.70 29.19 155 39.14 +12.2ETF M AlH MJ ... ... ... 39.72 26.02 312 31.77 +8.6sETF M Vid GAMR ... ... ... 54.26 39.99 20 53.82 +12.3ETF Drone IFLY ... ... ... 38.00 33.54 5 35.86 -4.0sETF AIPw n AIEQ ... ... ... 28.30 24.03 109 28.37 +9.6ETF MgT ef WSKY ... ... ... 35.50 31.34 8 32.72 -4.3Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 35.33 30.11 9 35.13 +11.1ETF Clim ETHO ... ... ...q 37.25 30.23 2 36.18 +6.5sETFAlpAlt ALFA ... ... ...q 48.43 39.39 1 47.96 +12.0ChngFnDvr CHGX ... ... ... 20.37 18.02 19.45 +3.8ETF EmM n EEMD ... ... ... 28.41 24.44 1 25.01 -4.4ETF spx H n SPDV ... ... ... 28.19 25.00 8 27.00 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 31 28.15 +3.7ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.98 +.3NtDUSEq 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 3 16.30 +2.5ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.54 -2.1sETFDeepV DVP .66e 1.8 ...q 37.00 27.30 34 36.60 +11.6GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.96 -.4ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.87 +.4ETF Seren ICAN ... ... ... 28.54 25.35 1 28.35 +4.5PremisCap TCTL ... ... ... 31.57 27.65 1 30.25 +.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 35.36 27.21 74 34.95 +15.3EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.92 +3.9EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 30.42 -6.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.92 -1.4EtfInfcMLP AMZA 2.08 26.6 ...q 10.33 6.55 998 7.81 -9.3ETF BioPr n BBP ... ... ... 45.18 37.33 0 43.58 +7.4ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.61 +21.7InfrCpPfd PFFR ... ... ... 26.27 23.61 6 24.77 -1.1EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 19 24.33 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 24.30 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 25.00 -1.9ETF PrMtl GLTR ... ... ...q 68.06 59.21 28 63.96 -1.6ETFS Com BCI ... ... ... 25.95 18.58 27 25.11 +2.6ETFS Comd BCD ... ... ... 27.60 23.25 4 27.06 +5.1ETFS EnCm BEF ... ... ... 29.22 22.55 1 28.41 +11.9ETFSGold SGOL ... ... ...q 132.10 117.19 20 125.61 -.4ETF Pall PALL ... ... ...q 107.47 79.11 29 96.20 -5.3ETF Plat PPLT ... ... ...q 97.94 83.35 65 85.52 -3.3EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.47 -5.9EagleGrInc EGIF 1.31 8.5 ...q 17.32 14.83 18 15.44 -6.9EagleMat EXP .40 .4 27 122.49 86.51 574 111.10 -1.9EaglePtCr ECC .80 4.5 ... 21.60 17.28 157 17.90 -4.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 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 10 26.35 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.75 +1.4Earthstone ESTE ... ... ...dd 12.17 7.85 143 8.34 -21.5EastGvP n DEA 1.04 5.1 30 22.32 19.03 606 20.39 -4.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 199 94.69 +7.1EastChem EMN 2.24 2.1 15 112.45 81.39 902 108.30 +16.9EastCh 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 2.95 460 5.15 +66.1Eaton ETN 2.64f 3.3 18 89.85 69.82 2136 80.34 +1.7EatVn 22 n EFL ... ... ... 10.09 9.08 62 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 40 9.85 -1.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 38 10.39 -9.7EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 17 10.83 -5.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 17 11.41 -6.2EatnVan EV 1.24f 2.2 20 60.95 45.06 474 55.95 -.8EV EnEq EOI 1.04 6.5 ...q 15.88 12.94 120 15.82 +9.0EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 105 17.43 +14.5EV FltRt EFT .91 6.2 ...q 15.33 14.03 113 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.15 15.93 38 16.84 +3.2 EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 281 12.76 -6.5EV MAMu MAB .65 5.1 ...q 16.00 12.35 7 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.41 -5.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 13.08 -2.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 0 12.87 +.3EVMuniBd EIM .77 6.5 ...q 12.99 11.60 88 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 45 11.93 -3.1EVMunTT ETX .85 4.4 ...q 21.20 18.81 13 19.24 -7.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 67 11.94 -3.7EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 28 20.33 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.63 -6.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.20 -4.6EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 2 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 13 11.23 -8.9EVNYMu EVY .74 6.1 ...q 13.56 11.84 2 12.16 -4.3EV OHMu EIO .70 6.0 ...q 14.70 11.35 1 11.61 -8.6EVOHMu EVO .73 5.9 ...q 14.10 12.10 2 12.42 -4.7EV PAMu EIP .77 6.4 ...q 13.35 11.62 1 12.03 -3.3EVPAMu EVP .73 6.4 ...q 12.66 11.23 11.38 -6.6EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 452 9.40 -2.4EV SrFlt EFR .95 6.5 ...q 15.06 14.01 54 14.63 +1.3EV SrInc EVF .42 6.4 ...q 6.87 6.31 82 6.56 +.6EVShDur EVG 1.08 8.2 ...q 14.64 13.08 17 13.16 -8.3EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 49 9.18 -10.4EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 146 23.14 -.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 91 17.25 -.5EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 49 25.15 -1.0EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 346 12.43 +2.0EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 759 9.47 +1.0EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 68 16.13 -3.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 202 11.77 -1.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 129 15.52 +1.0EclipseRs ECR ... ... 23 3.10 1.23 524 1.58 -34.2Ecolab ECL 1.64 1.1 31 150.46 125.74 831 145.87 +8.7Ecopetrol EC .16e .7 ... 23.34 8.60 892 21.54 +47.2Edenor EDN ... ... ... 63.29 28.88 89 45.30 -8.9Edgewell EPC ... ... 12 78.04 39.50 908 46.48 -21.7EdisonInt EIX 2.42f 4.1 14 83.38 57.63 1895 59.72 -5.6EducRltTr EDR 1.56 4.0 31 40.84 30.07 1114 38.93 +11.5EdwLfSci s EW ... ... 47 143.76 100.20 1278 142.01 +26.0seHiCarSvc EHIC ... ... ... 13.43 8.89 298 13.45 +16.28x8 Inc EGHT ... ... ...dd 23.05 10.30 625 18.10 +28.4ElPasoEl EE 1.44f 2.5 24 61.15 48.05 188 56.50 +2.1ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.75 -2.1EldorGld g EGO .02e ... 11 2.93 .80 2388 1.13 -21.0Electrmed ELMD ... ... 19 7.96 4.60 8 5.00 -17.6ElevCr n ELVT ... ... ... 9.48 5.90 131 7.90 +4.9EliLilly LLY 2.25 2.6 81 89.09 73.69 3124 85.88 +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 ... ... 75 114.95 79.71 407 107.46 +20.2EllingtnF EFC 1.76 11.1 11 16.83 14.12 35 15.84 +9.2EllingtRM EARN 1.48 13.0 14 15.74 10.23 68 11.35 -5.7Ellomay ELLO ... ... ... 11.09 7.50 6 8.20 -8.9EllswthFd ECF .80e 8.5 ...q 9.88 8.81 19 9.46 +.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 3 24.24 -3.5eMagin EMAN ... ... ...dd 2.80 1.23 54 1.70 +3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 1 22.46 -15.3EAndinB AKO/B .74e 2.9 ... 31.80 23.90 9 25.92 -11.5Embraer ERJ .13e .6 ... 28.55 17.90 1315 23.96 +.1EmerExp n EEX .29f 1.4 ... 24.56 18.19 149 20.97 +3.1EmergeES EMES 2.68m ... ...dd 10.81 5.65 446 7.87 +9.5EmergBio EBS ... ... 30 55.91 31.06 214 52.79 +13.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.47 1879 73.37 +5.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.40 -4.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 8 17.12 -17.2EmpOP60 OGCP .34 2.0 ... 21.30 15.28 0 17.17 -15.8EmpOP250 FISK .34 2.0 ... 21.17 15.88 2 17.06 -16.4EmpStRTr ESRT .34 2.0 44 21.66 15.94 850 17.22 -16.1EmployH EIG .80 2.0 14 50.45 38.35 89 40.50 -8.8EElChile EOCC 1.07e 4.9 ... 29.41 21.43 26 21.63 -19.6EnLinkLP ENLK 1.56 9.1 ... 18.58 12.75 1674 17.14 +11.5EnableMid ENBL 1.27 7.6 18 17.67 12.89 2044 16.73 +17.7EnbrdgEM EEQ 1.40t ... ...dd 16.39 8.38 502 9.35 -30.2EnbrdgEPt EEP 1.40 14.2 11 16.72 8.89 745 9.83 -28.8Enbridge ENB 2.68 ... ... 42.31 29.00 3605 31.29 -20.0EnCana g ECA .06 .5 21 14.31 8.01 9071 12.47 -6.5EncompHlth EHC 1.00 1.5 24 66.88 42.21 306 65.70 +33.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 635 2.85 +19.2EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 134 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1504 64.09 +11.3Energizer n ENR 1.16 1.9 21 64.00 40.64 429 60.55 +26.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 229 2.04 +14.0EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 2817 17.68 +2.4EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 4627 19.32 +7.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.55 1302 12.84 +31.2tEnersisAm ENIA .21e 2.3 ... 12.11 9.21 1057 9.29 -16.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 306 5.28 -7.0sEnerSys ENS .70 .9 29 81.89 61.33 135 81.92 +17.7Engility EGL ... ... ...cc 35.63 21.19 77 31.63 +11.5EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 664 17.00 -3.4Ennis Inc EBF .80 4.3 14 21.50 16.10 67 18.80 -9.4EnovaIntl ENVA ... ... 20 35.35 11.15 655 34.55 +127.3EnPro NPO .96f 1.3 42 94.79 66.01 168 74.55 -20.3ENSCO ESV .04 .6 ...dd 7.60 4.10 15702 6.82 +15.4Enservco ENSV ... ... ... 1.50 .28 292 1.21 +87.9EnSync ESNC ... ... ... .65 .31 125 .35 -13.1Entercom ETM .36 5.3 9 12.43 6.30 3011 6.85 -36.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 37 24.59 -2.1EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 6 24.29 -2.6EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 8 24.52 -2.8Entergy ETR 3.56 4.6 34 87.85 71.95 5446 76.63 -5.8EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 42 24.55 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 25.32 +.9EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.91 -3.7EntMS FtM EMP ... ... ... 25.49 23.18 21 24.50 -2.6EntgyNO n ENO ... ... ... 26.99 24.25 11 25.66 +.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.58 -1.5EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 3 26.17 -1.3EntProdPt EPD 1.71f 5.8 21 29.65 23.10 4454 29.37 +10.8Entravisn EVC .20 4.7 43 7.90 3.90 299 4.25 -40.6EntrResc EGI ... ... ... .69 .34 40 .42 -31.2Envestnet ENV ... ... 45 60.28 36.85 182 55.45 +11.2EnviroStr EVI .20e ... 81 43.10 21.30 2 39.80 -.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1521 42.97 +24.3Enviva n EVA 2.50f 8.1 ...cc 31.95 25.01 39 30.75 +11.2EnzoBio ENZ ... ... ...dd 12.04 5.35 117 6.61 -18.9Equifax EFX 1.56 1.2 22 147.02 89.59 1997 126.49 +7.3EquityCmw EQC ... ... 31 32.35 27.96 956 31.13 +2.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.60 -2.8EqCm 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 79.78 453 91.67 +3.0EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2031 64.11 +.5EquusTR EQS ... ... 30q 2.54 2.18 50 2.37 -1.3EraGroup ERA ... ... 12 13.36 8.00 17 12.86 +19.6Eros Intl EROS ... ... ...dd 16.90 6.65 404 13.35 +38.3EscoTech ESE .32 .5 19 66.80 50.30 60 58.65 -2.7Espey ESP 1.00 3.5 58 29.97 21.07 28.30 +18.1Essent ESNT ... ... 9 50.08 32.73 528 36.71 -15.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 498 240.73 -.3EsteeLdr EL 1.52 1.0 51 153.88 93.45 1590 151.51 +19.1Esterline ESL ... ... 17 101.50 67.15 122 74.45 -.3EtfSilver SIVR ... ... ...q 17.70 14.92 121 16.26 -1.6EthanAl ETH .76 3.1 16 33.13 21.50 385 24.20 -15.4Etrac2xMtg MORL 3.31e 21.4 ...q 19.50 12.50 134 15.48 -12.3Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 70.92 -3.1Etr2xHomb HOML ... ... ...q 70.00 33.82 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 1 38.14 +17.0EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 15 24.57 -23.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 56.83 +4.8Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 81 15.92 -12.1EtrcDvsHi DVHL 2.85e 14.7 ...q 22.47 17.57 6 19.37 -4.2EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 33 16.76 +6.5EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 0 23.73 -9.7UBS VlHdg XIVH ... ... ... 82.84 11.86 6 15.90 -79.4VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.72 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 15.10 -50.7Etr EnhGl FIHD ... ... ... 191.45 145.40 15 163.11 -5.2FI EnhEu n FIEE ... ... ... 202.02 151.77 2 164.81 -7.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 41.40 -3.4Etr MLP In MLPQ .08p ... ... 51.75 25.63 12 34.55 -8.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.7 ...q 20.30 13.65 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 3 15.50 -12.5EtrSCHiDv SMHD 3.06e 16.1 ...q 21.90 14.27 29 18.96 -3.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 692 9.50 +2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 50 9.60 -2.7EvansBc EVBN .92f 2.0 18 47.98 37.80 11 46.35 +10.6Evercore EVR 2.00f 1.8 25 111.85 69.55 267 109.80 +22.0EverestRe RE 5.20f 2.3 25 277.17 208.81 145 230.08 +4.0Evergy EVRG 1.60 3.1 23 57.44 47.06 2929 51.93 -1.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 480 8.28 +9.8tEversrceE ES 2.02 3.8 17 66.15 53.51 2195 53.60 -15.2Evertec EVTC .40 1.8 18 22.70 12.60 263 22.10 +61.9EvolentH n EVH ... ... ...dd 27.25 10.30 1759 22.20 +80.5EvolPetrol EPM .40 4.1 20 10.25 6.35 267 9.75 +42.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 484 19.71 -16.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 87 9.96 +6.3ResCap 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 80 18.39 -5.6ExTrRobo ROBO .07e .2 ...q 46.20 33.79 284 42.37 +2.5RxVlmxWk VMAX ... ... ... 31.03 2.69 1 18.96 +54.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.41 +5.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.56 +6.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.39 +.9ETF IndExp TETF ... ... ... 21.64 16.10 7 21.16 +11.1RxVlmxInF VMIN ... ... ... 46.55 2.37 62 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 1 33.47 +2.4ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 71 38.58 +1.4Exelon EXC 1.38f 3.4 11 42.67 35.37 6081 40.14 +1.9Express EXPR ... ... 33 11.34 5.28 2148 10.18 +.3sExtendStay STAY .88f 4.0 45 22.30 16.27 1298 21.76 +14.5Exterran n EXTN ... ... ...cc 33.69 23.29 160 28.33 -9.9ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 727 97.73 +11.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 13393 82.88 -.9F -FB Finl n FBK .06p ... 17 45.43 32.84 144 41.96 -.1sFBL Fn FFG 1.84 2.2 19 82.55 59.75 10 82.50 +18.4sFCB Fin FCB ... ... 23 62.75 39.90 230 61.70 +21.5FGL Hldg n FG ... ... ... 11.94 8.20 1435 8.48 -15.8FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1147 88.79 -6.2FNBCp PA FNB .48 3.4 14 14.92 12.02 3494 14.04 +1.6 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 3 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 34

FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.52 -2.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.05 -1.2FTFQMom MOM ... ... ...q 26.26 22.36 0 25.88 +7.7FTFQuSize 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 4 24.01 -3.4FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.61 -1.3FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 7 24.18 -5.1FQFO USDv OUSA .20e ... ... 33.39 28.98 38 31.17 -2.3FS Invest FSIC .76 9.7 9 9.40 6.95 471 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 24 19.87 +20.4FTI Cnslt FCN ... ... 28 65.14 31.65 241 64.27 +49.6tFTS Intl n FTSI ... ... ... 22.60 16.92 537 17.12 -12.7Fabrinet FN ... ... 13 47.02 24.02 420 36.95 +28.7FactsetR FDS 2.56 1.2 26 217.36 155.09 179 206.49 +7.1sFairIsaac FICO .08 ... 49 193.73 131.35 279 192.83 +25.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 3.9 ...dd 5.69 3.01 1692 5.09 -8.8Farmland FPI .51 5.9 79 9.89 7.15 156 8.71 +.3Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 26 25.10 -2.6FedExCp FDX 2.00 .8 15 274.66 203.13 1750 257.25 +3.1FedAgric AGM 2.32 2.5 ... 95.97 62.72 24 92.35 +18.0FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 1 85.18 +17.1FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.51 +1.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.18 -.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 2 26.50 -4.7FedRlty FRT 4.00 3.3 21 135.59 106.41 399 120.83 -9.0FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 8 23.38 -7.1sFedSignl FSS .28 1.2 29 24.86 16.28 238 24.25 +20.7FedInvst FII 1.08f 4.4 9 36.76 23.73 980 24.82 -31.2FedPMu FMN .88 6.6 ...q 15.07 13.19 12 13.45 -4.2Ferrari n RACE ... ... ... 141.56 84.38 286 136.45 +30.2Ferrellgs FGP .40 11.0 ...dd 5.75 2.87 465 3.65 -14.7Ferro FOE ... ... 17 25.50 17.37 448 20.86 -11.6FiatChrys FCAU ... ... ... 24.95 10.46 6406 21.39 +19.9FibriaCelu FBR .09e .5 ... 22.05 9.56 2034 19.02 +29.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 5 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 8 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 96 48.80 -2.9sFidCnsDis FDIS .40e .9 ...q 42.99 34.66 103 43.01 +9.9FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 64 30.37 -11.5FidEnergy FENY .53e 2.5 ...q 22.21 17.01 191 21.50 +7.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 204 41.37 +1.5FidHlthCre FHLC .70e 1.7 ...q 44.44 37.09 103 41.71 +4.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 54 39.08 +1.0Fid Val n FVAL ... ... ... 35.18 28.89 15 33.61 +2.3Fid Qual n FQAL ... ... ... 34.02 28.40 10 33.17 +4.3sFidInfoTch FTEC .42e .7 ...q 57.68 42.32 446 56.99 +14.0sFid Moment FDMO ... ... ... 34.14 27.70 23 33.94 +8.5Fid LowVol FDLO ... ... ... 32.45 27.57 14 31.68 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 71 31.31 +2.2Fid CoreD n FDVV ... ... ... 30.41 26.24 34 29.79 +3.8FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 308 24.09 -2.5FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 85 32.25 -6.5FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 17 28.47 -7.9FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 41 35.14 +.3FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 989 37.41 -4.7FidNatInfo FIS 1.28 1.2 20 107.06 83.36 1109 105.47 +12.1FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 84 12.17 -7.5Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 96 89.90 40.02 1023 81.63 +14.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 600 52.13 -7.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 27 8.10 4.48 1484 8.05 +57.8FstCash FCFS .88f .9 36 95.40 55.25 267 94.15 +39.6sFstCwlth FCF .36f 2.2 23 16.32 12.07 334 16.26 +13.5sFstData n FDC ... ... 10 20.21 14.73 5691 19.99 +19.6FstHorizon FHN .48 2.5 16 20.86 15.84 2872 19.07 -4.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.40 +.8FstInRT FR .87 2.6 22 33.75 27.61 713 33.49 +6.4FMajSilv g AG ... ... ...dd 8.73 4.93 3202 7.47 +10.8FstRepBk FRC .72 .7 ... 105.52 84.56 1231 102.26 +18.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 12 25.77 +1.0FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 26.02 -.4FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 4 25.74 -.2FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 10 25.03 -1.5FtRpBk pfG FRCpG ... ... ... 27.05 24.09 14 25.43 -1.6FtTr 22 n FIV ... ... ... 10.10 9.02 85 9.34 +2.3tFtTrGlob FAM .90 8.7 ...q 12.15 10.31 24 10.32 -10.9sFT MCGr FNY .15e .3 ...q 44.46 33.90 56 44.13 +12.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.58 +.8FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.94 -3.1sFT SCGr FYC .04e .1 ...q 49.12 36.99 107 48.62 +14.4sFT SCVal FYT .26e .7 ...q 38.72 32.07 1 38.67 +4.9FT MegaCp FMK .44e 1.2 ...q 36.82 29.65 5 35.32 +5.4FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 229 13.80 +.5sFTDJMic FDM .49e .9 ...q 51.91 41.86 25 51.81 +9.2tFT DynEq FDEU 1.45 8.8 ...q 20.20 16.46 104 16.52 -11.7FtTEqCom ERM ... ... ... 23.64 20.17 5 22.46 +.4FtT EqTact TERM ... ... ... 23.62 19.41 1 22.52 +.8FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 1559 19.27 -3.7FT HeitGl PRME ... ... ... 20.81 17.96 0 19.98 +.2FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.41 -3.8FT LgShEq FTLS .16e .4 ...q 41.72 35.71 27 39.80 +1.3FT PfInc n FPEI ... ... ... 21.03 19.12 30 19.19 -4.7FT VolIn n HDMV ... ... ... 36.34 32.75 16 34.23 -.3FT VolD n HUSV ... ... ... 23.72 21.53 18 22.92 -.3FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 40 22.90 -13.6FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 54 15.72 -11.8FtTrEnEq FFA .96 6.1 ...q 16.67 14.00 77 15.76 -2.7FTArcaBio FBT ... ... ...q 147.10 106.70 56 141.76 +13.8sFTDJInet FDN ... ... ...q 139.85 92.00 695 137.61 +25.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 245 22.69 -.4FT ConDis FXD .30e .7 ...q 45.57 35.88 29 42.71 +1.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 28 45.46 -6.6FT Engy FXN .33e 2.0 ...q 17.62 12.25 319 16.83 +8.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 103 32.42 +3.5FT HlthCr FXH ... ... ...q 76.92 63.96 20 74.89 +7.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 334 40.86 +.7FT Matls FXZ .37e .8 ...q 46.43 37.58 354 44.33 +1.1FT Tech FXL .13e .2 ...q 59.90 43.15 303 58.24 +13.5FT Utils FXU .67e 2.7 ...q 28.59 23.46 40 25.14 -3.4FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 59 25.90 -1.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.45 -.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 900 22.72 -7.5FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 94 14.79 -10.0FT USIPO FPX .32e .4 ...q 74.54 58.86 75 72.48 +6.2FTChnd FNI .19e .5 ...q 43.90 34.22 8 40.82 +3.1FT Dow30 n EDOW ... ... ... 23.50 19.61 10 22.51 +1.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 58.34 -2.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 9 49.01 +.6FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.49 277 21.90 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 110 60.80 +3.9sFT LCGr FTC .24e .4 ...q 68.32 54.23 21 67.87 +10.9FT LCVal FTA .82e 1.5 ...q 57.69 49.07 42 53.46 -2.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 151 12.85 -17.3sFT MCCore FNX .51e .7 ...q 69.93 57.71 62 69.79 +6.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 126 28.96 -3.8FTFutStrt FMF ... ... ... 51.53 37.80 1 47.73 +.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 14 13.34 -6.3sFT MultCG FAD .20e .3 ...q 73.86 57.62 34 73.36 +11.8FT MultCV FAB .45e .8 ...q 59.34 50.58 13 56.83 -.3FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 109 10.31 -13.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 14 22.84 -1.9sFT SCCore FYX .38e .6 ...q 66.76 53.07 536 66.46 +8.6FTSpecFin FGB .70 11.6 ...q 7.57 5.65 24 6.06 -1.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 17 11.88 -7.1FTrVL100 FVL .05e .2 ...q 25.04 20.82 0 24.22 +3.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 566 30.30 -1.8tFT EmOp FEO 1.40 9.7 ...q 17.42 14.50 73 14.46 -11.4FTrSenFlt FCT .72 5.6 ...q 13.58 12.62 79 12.86 +.2FirstEngy FE 1.44 4.3 7 35.56 28.72 2742 33.34 +8.9Fitbit n FIT ... ... ...dd 7.32 4.51 11421 6.51 +14.0500.com WBAI ... ... 83 23.22 8.96 547 18.99 +87.8FvPntHld n FPH ... ... ... 15.45 10.97 61 11.44 -18.9FlagstarB FBC ... ... 31 40.06 29.61 249 37.75 +.9F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 101 23.32 -12.6FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 20 13.56 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 14 10.79 -8.6FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 92 18.81 -8.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 28 19.47 -9.9Flanign BDL .25f .9 15 30.95 20.20 1 26.40 +11.9Fleetcor FLT ... ... 25 213.74 138.43 957 200.15 +4.0FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 116.08 +3.7FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 18 58.50 -2.0FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 377 35.15 +5.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 194 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 109 24.53 -1.7FlxCoreSl n BNDC ... ... ... 28.51 24.03 0 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.86 2 30.93 +.3FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.02 -.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 8 63.60 +1.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 23 46.23 -5.2FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 21 68.17 -1.5FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 2 24.25 -4.9FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 5 27.81 -2.7FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 1034 25.68 -4.1FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 7 45.51 +3.2FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 7 45.03 +1.9FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 87 46.55 +3.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.30 -.2FlexSolu FSI ... ... ...dd 2.11 1.33 117 1.66 -8.8Flor&Dec n FND ... ... 55 58.28 32.72 614 52.47 +7.8Flotek FTK ... ... ...dd 9.98 3.05 858 3.40 -27.0FlowrsFds FLO .72f 3.5 22 22.82 16.80 1917 20.26 +4.9Flowserve FLS .76 1.8 ...cc 49.15 37.51 733 42.11 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1054 49.67 -3.8FlyLeasing FLY 1.00 7.0 12 14.97 11.54 74 14.31 +10.8tFEMSA FMX .74e .9 ... 103.82 81.04 553 82.40 -12.2FootLockr FL 1.38 2.4 23 58.06 28.42 1894 57.65 +23.0FordM F .60a 5.0 6 13.48 10.14 46752 12.03 -3.7ForestCA FCE/A .72 3.5 16 26.30 19.24 1501 20.42 -15.3Forestar FOR ... ... 15 26.39 15.35 24 23.50 +6.8ForsightEn FELP .13 ... ...dd 5.12 3.28 3 3.92 -10.3tFortis n FTS 1.70 5.5 ... 38.24 31.14 961 31.03 -15.4Fortive n FTV .28 .4 ... 80.31 62.05 2649 77.98 +7.8FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 151 17.55 -11.9FortunaSlv FSM ... ... 23 6.08 4.03 667 5.58 +6.9FBHmSec FBHS .80 1.4 19 73.62 53.56 1638 57.64 -15.8ForumEn FET ... ... ...dd 17.97 10.05 833 13.90 -10.6FoundBld n FBM ... ... ... 16.40 11.03 203 15.39 +4.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 215 22.87 -11.0FourSeEd n FEDU 3.32 54.2 10 10.45 5.67 27 6.12 -32.0FrancoN g FNV .96f 1.4 68 86.06 66.19 385 70.91 -11.3FrankCov FC ... ... ...dd 31.20 17.35 26 28.90 +39.3FrankFn n FSB .40p ... 18 42.65 30.30 80 37.50 +10.0FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.43 +.4FrankLibEm FLQE ... ... ... 35.59 29.67 19 31.90 -3.5FrankLibGl FLQD ... ... ... 30.47 27.37 0 27.86 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.68 6 30.84 +.9FrnL LoV n FLLV ... ... ... 32.50 28.32 1 31.45 +3.8 FrnkLInvGr FLCO ... ... ... 24.89 23.51 0 23.62 -4.7FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0FrkL US Eq FLQL ... ... ... 30.33 25.55 6 29.82 +3.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 28.74 24.17 1 29.19 +11.5FrkL USMid FLQM ... ... ... 29.28 24.87 0 29.02 +3.7FrankRes BEN .92f 2.7 11 47.65 31.67 2049 34.28 -20.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.74 7.08 436 8.02 -25.3tFrkLtdDur FTF .74 6.8 ...q 12.13 10.89 194 10.90 -7.9tFrkUnv FT .47 7.2 ...q 7.39 6.56 27 6.59 -8.1FranksIntl FI .30 4.0 ... 9.15 4.93 1671 7.46 +12.2FrptMcM FCX .20 1.1 12 20.25 11.12 15713 17.93 -5.4FresenMd FMS .51e 1.0 ... 57.94 44.88 91 50.85 -3.2FDelMnt FDP .60 1.4 19 52.64 43.02 300 43.43 -8.9FriedmInd FRD .12f 1.8 ...dd 6.79 5.15 49 6.59 +16.1Frontlne rs FRO .60e ... ...dd 6.50 3.79 400 5.67 +23.5FullerHB FUL .62f 1.1 27 58.74 46.62 290 54.20 +.6FutureFuel FF .24a 1.7 17 16.22 11.32 53 13.93 -1.1G -GAMCO s GBL .10f .4 ... 32.60 23.97 9 25.66 -13.5GATX GATX 1.76f 2.4 14 76.26 56.00 166 73.32 +18.0GATX 66 GMTA ... ... ... 27.00 22.81 41 26.11 -.6GCP ApT n GCP ... ... 29 34.79 27.25 215 32.20 +.9GDL Fund GDL .64 6.9 ...q 10.35 9.13 32 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 5528 20.62 -11.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.85 23.80 39 24.08 -4.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 119 26.11 +.6GMS Inc n GMS ... ... 15 39.98 27.21 363 29.58 -21.4GNC GNC .80 24.4 3 10.95 2.90 1604 3.28 -11.1GP Strat GPX ... ... 25 31.25 19.00 17 19.34 -16.6GTT Comm GTT ... ... ...dd 62.32 28.30 464 46.75 -.4GabCvInc GCV .48 7.5 ...q 6.68 4.91 18 6.38 +8.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 26.06 -1.6GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 128 22.76 -2.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 6 25.73 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.99 -1.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.23 -.5GabelliET GAB .60 9.4 ...q 6.65 5.87 619 6.37 +2.9GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.67 -1.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.47 -.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.33 -.8GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 1 24.83 -1.2GabGSmM GGZ ... ... ... 13.61 11.73 17 12.20 -4.2GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 25.47 -.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 25 18.26 -14.3GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 2 50.38 +.3GabGoAn n GGO ... ... ... 24.74 16.18 5 21.18 +17.4sGabGo pfA GGOpA ... ... ... 43.00 42.00 0 44.90 +4.4GabHlthW GRX .52 5.2 ...q 10.97 9.12 30 9.94 -3.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 3 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 45 9.46 +2.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 23.73 -5.5GabUtil GUT .60 10.4 ...q 7.20 5.68 151 5.78 -18.6GabUt 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 40 6.45 -48.9Gain Cap GCAP .24 2.9 13 13.26 5.66 149 8.17 -18.3Gallaghr AJG 1.64 2.4 25 72.77 56.20 552 67.24 +6.3GamGldNR GGN .84 16.2 ...q 5.77 4.80 397 5.19 -.4GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 6 23.18 -6.6GamNRG&I GNT .84 13.0 ...q 7.23 6.00 83 6.48 -3.4GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.72 -5.2GameStop GME 1.52 10.5 ...dd 22.37 12.20 3214 14.49 -19.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 2548 10.54 -9.1Gap GPS .97 3.1 15 35.68 21.02 5746 31.54 -6.8GardDnv n GDI ... ... ... 38.00 19.91 859 33.11 -2.4Gartner IT ... ... 42 142.16 111.57 795 137.37 +11.5GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 153 24.20 -2.2GasLPt pfA GLOPpA ... ... ... 27.24 25.06 30 26.24 +.5GasLog GLOG .56 3.1 36 22.55 13.55 139 17.85 -19.8GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 0 26.65 +.2GastarExp GST ... ... ...dd 1.39 .38 765 .65 -37.8Gastar pfA GSTpA 2.16 14.4 ... 19.10 6.40 4 15.04 -16.1Gastar pfB GSTpB 2.69 15.5 ... 22.50 8.46 1 17.40 -7.8GatesInd n GTES ... ... 28 18.72 14.60 424 15.60 -13.7GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.56 -9.2GeeGroup JOB ... ... ...dd 5.62 2.00 10 2.34 -15.8sGencoSh rs GNK ... ... ...dd 19.60 8.47 365 19.71 +48.0Generac GNRC ... ... 18 53.78 35.18 217 51.03 +3.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 19 35.13 +2.1tGAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 21 25.73 -3.2GenDynam GD 3.72 1.8 21 230.00 191.00 853 202.85 -.3GenElec GE .48 3.5 ...dd 29.47 12.73 70917 13.78 -21.1GECap5-53 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 8108 42.22 -28.8GenMoly GMO ... ... ...dd .51 .28 39 .41 +24.6GenMotors GM 1.52 3.5 ...dd 46.76 33.86 15288 44.01 +7.4GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 677 6.78 +2.4Gensco GCO ... ... ...dd 45.90 20.90 424 40.10 +23.4GenesWyo GWR ... ... 27 84.40 63.70 240 79.53 +1.0GenesisEn GEL 2.88f 12.3 57 32.59 18.42 627 23.41 +4.7GenesisHlt GEN .24 10.1 ...dd 2.50 .60 694 2.37 +210.6GenieEn n GNE .30 5.7 ... 8.01 3.82 46 5.26 +20.6GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 7 7.31 -.4Genpact G .30 ... 20 34.79 26.83 465 30.65 -3.4GenuPrt GPC 2.88f 3.1 22 107.75 79.86 890 94.42 -.6Genworth GNW ... ... 3 4.15 2.66 4205 3.72 +19.6GeoGrp s GEO 1.88 7.5 15 33.40 19.05 523 25.09 +6.3sGeoPark GPRK ... ... ... 17.66 6.48 533 18.02 +81.8GaPw 77 n GPJA ... ... ... 26.14 23.01 61 24.86 -2.9Gerdau GGB .02e .5 ... 5.32 2.60 22989 3.79 +1.9GerNew GF 1.23e .4 ...q 21.49 15.85 23 19.08 -1.9GettyRlty GTY 1.28 4.8 15 29.89 22.68 83 26.68 -1.8GigCapit n GIG ... ... ... 10.22 9.60 201 9.89 +2.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 211 28.67 -11.2Glatfelter GLT .52 2.9 14 23.85 15.76 77 18.21 -14.5Glaukos n GKOS ... ... ... 44.76 23.08 301 37.79 +47.3GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1455 40.73 +14.8GblBrCopp BRSS .24 .7 12 36.50 27.50 62 32.20 -2.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 59 8.82 +7.6GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 3 25.00 -1.3GlobNetL n GNL .94 4.8 31 22.85 15.55 285 19.50 -5.2GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 8 24.65 -4.0GlobPtrs GLP 1.85 10.7 ...dd 18.80 15.17 17 17.30 +3.6GlobPay s GPN .04 ... 39 118.94 87.30 1083 116.97 +16.7GlbShipLs GSL .40 29.0 ...dd 1.94 .97 25 1.38 +19.0GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 4 24.82 +3.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 3 22.02 -3.0GbXSpDvE SDEM .63e ... ...q 17.90 15.03 2 15.07 -7.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.84 +2.0GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 39 12.91 +8.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 208 10.78 +7.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 10 22.63 -5.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 125 13.14 -3.3GblXChMat CHIM .24e 1.1 ...q 24.12 16.22 0 21.56 +3.4GblXArg ARGT .09e .3 ...q 38.46 27.40 101 30.44 -13.8GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 71 24.66 -3.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 67 11.87 -2.4sGblXGuru GURU .28e .9 ...q 31.88 26.57 23 31.75 +6.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 533 9.31 -9.4GblXChCon CHIQ .12e .6 ...q 19.96 14.43 94 19.67 +5.4GblX MLP MLPA .90e 9.5 ...q 11.14 8.14 452 9.49 -3.8GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 1 10.70 +1.6GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 35 13.05 +14.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 162 20.92 -3.9GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 17 18.87 +4.8GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.95 80 17.15 +.9GblXPakist PAK ... ... ...q 17.12 11.16 19 12.25 -1.1GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.23 -.3sGblXNorway NORW .83e 5.7 ...q 14.77 11.19 365 14.66 +11.6GblXScUS n SCIU ... ... ...q 32.53 28.49 21 31.82 +2.9GblXScEu n SCID ... ... ...q 29.75 26.22 2 28.04 +1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 26.48 +2.3GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.27 -1.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 33 24.37 -2.0GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 10 21.59 -.6GbX US Inf PAVE ... ... ... 17.80 13.80 43 16.87 +.5GblFound n BOSS ... ... ... 20.72 15.50 1 19.60 +13.2GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 95 27.38 +.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 93 30.52 -6.5GlbXLith rs LIT ... ... ...q 41.21 28.71 524 34.25 -11.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 22 22.98 -1.4GbXUran rs URA ... ... ...q 16.36 11.81 760 14.25 -5.3GlblScape GSB .06 1.6 21 5.51 3.27 33 3.85 +8.5Globalstar GSAT ... ... ...dd 2.30 .49 3555 .50 -61.7GlobantSA GLOB ... ... 55 55.74 34.82 233 53.64 +15.5sGlobusMed GMED ... ... 47 57.42 27.79 883 55.78 +35.7Glowpoint GLOW ... ... ...dd .65 .15 71 .20 -45.8GoDaddy n GDDY ... ... ...cc 74.71 40.59 1485 72.48 +44.2GolLinhs s GOL ... ... ... 14.48 4.40 1378 6.23 -28.9GoldFLtd GFI .02e .5 ... 4.70 3.33 1770 3.66 -14.9GoldResrc GORO .02 .3 76 6.44 3.37 242 6.06 +37.7GoldStdV g GSV ... ... ... 2.07 1.25 213 1.49 -14.9Goldcrp g GG .24 1.7 19 15.55 11.64 3291 14.13 +10.6GoldenMin AUMN ... ... ... .68 .36 65 .38 -12.0GoldStr g GSS ... ... 6 .92 .56 492 .70 -21.9GldFld GV ... ... 11 6.38 3.60 27 4.40 -10.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 136 26.19 -1.2GS BDC n GSBD 1.80 8.7 11 23.25 18.78 64 20.69 -6.7GS ActbtInt GSIE ... ... ...q 32.48 27.37 71 30.46 +1.5GS ActEM GEM ... ... ...q 39.44 30.92 51 35.37 -1.2GS ActEur GSEU .60e ... ... 33.94 29.45 9 31.73 +.1GS ActJpn GSIY ... ... ... 36.02 29.67 0 34.44 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 2 44.61 +2.6GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.54 -2.0GS CpBd n GIGB ... ... ... 50.44 47.73 3 47.99 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.73 272 56.06 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 44 99.99 GS Indus n GVIP ... ... ... 57.97 47.20 11 56.33 +6.4GS SCap n GSSC ... ... ... 47.66 39.39 3 47.37 +9.4GSCI37 GSC ... ... ...q 28.00 17.55 3 26.71 +11.4GoldmanS GS 3.20f 1.4 22 275.31 214.64 2905 233.45 -8.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 38 27.27 -4.5GoldS pfN GSpN ... ... ... 28.34 25.95 17 26.55 -4.6GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 24 25.96 +.3GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 34 23.45 +3.1GoldS pfA GSpA .96 4.2 ... 24.46 21.25 26 22.75 +.9GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 63 22.92 +1.5GS MLPEn GER .64 9.8 ...q 7.48 5.25 177 6.52 +6.0GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 69 9.20 +2.9GoodrPet n GDP ... ... ... 15.75 8.20 25 12.69 +16.3GormanR GRC .50 1.5 29 34.63 24.45 134 33.16 +6.2vjGrace GRA .96 1.3 22 77.37 58.48 850 73.91 +5.4Graco s GGG .53 1.1 15 49.69 34.89 466 47.69 +5.5GrahamCp GHM .36 1.4 18 27.50 17.97 36 25.79 +23.2GrahamH s GHC 5.32f .9 22 625.45 536.90 16 587.60 +5.2Graingr GWW 5.44f 1.7 27 317.51 155.00 453 312.36 +32.2 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 6 25.70 -4.6GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1964 27.60 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1561 3.27 +21.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 176 58.77 -7.3GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 86 18.46 +4.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.42 +6.0Gran Gld n BAR ... ... ... 142.87 123.68 16 129.54 -.6GranCom n COMB ... ... ... 27.39 24.80 8 26.82 +2.5GranSP n COMG ... ... ... 32.29 24.96 0 29.82 +7.7GrphTInt n EAF ... ... ... 20.01 14.44 744 19.36 +24.9GraphPkg GPK .30 2.0 16 16.74 12.65 2141 14.77 -4.4GrayTelev GTN ... ... 6 17.80 10.70 633 11.35 -32.2GrayTvA GTN/A ... ... 15 15.30 9.50 2 9.60 -33.1GrtAjax n AJX 1.20 9.2 8 15.40 12.27 88 12.98 -6.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.26 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 305 1.21 -6.2sGrtWstBcp GWB 1.00f 2.2 18 45.70 33.27 186 45.45 +14.2sGreenDot GDOT ... ... 39 75.82 37.81 227 74.62 +23.8sGreenTrH n GHG ... ... ...cc 22.89 10.75 361 22.00 +69.9GreenbCos GBX .92f 1.9 10 54.45 41.45 261 49.25 -7.6Greenhill GHL .20 .7 ...dd 28.55 13.80 563 26.80 +37.4Greif A GEF 1.68 2.9 19 65.60 47.97 725 57.30 -5.4Greif B GEF/B 2.51e 4.2 13 71.95 52.50 19 60.10 -13.3Griffon GFF .28f 1.2 24 24.50 17.45 73 22.80 +12.0Group1 GPI 1.00 1.4 10 84.47 51.62 140 72.81 +2.6GrubHub GRUB ... ... ...cc 113.61 41.35 1753 104.91 +46.1GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 47 83.77 -18.5tGpoASur ASR 3.31e ... ... 229.45 154.30 25 154.15 -15.5GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 133 8.65 +1.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 tGpoSimec SIM ... ... ... 11.74 8.97 9 9.19 -1.7GpSuprvi n SUPV ... ... ... 33.85 16.36 583 18.73 -36.1GpTelevisa TV ... ... ... 27.37 14.20 2415 17.13 -8.2GuangRy GSH .63e 2.1 ... 37.43 24.43 4 29.21 -12.5Guess GES .90 4.0 ...cc 26.15 11.12 984 22.37 +32.5GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 29 21.50 -5.4Gug 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 11 22.63 +3.2GuggChina 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 10.8 ...q 9.42 7.72 160 8.85 -.6GugChinTc 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 10.1 ...q 21.85 18.80 199 21.57 Guidewire GWRE ... ... ...dd 96.19 64.05 1688 87.20 +17.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.99 17.80 11 34.78 +22.1H -HCA Hldg HCA .35p ... 16 106.84 71.18 1809 105.32 +19.9HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 41 41.77 +39.7HCP Inc HCP 1.48 6.1 13 33.67 21.48 3327 24.28 -6.9HDFC Bk HDB .37e .4 ... 110.77 85.56 366 104.56 +2.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.22 -.9HFF Inc HF 1.80e ... 15 51.74 32.32 151 35.00 -28.0HMG HMG ... ... ...dd 16.33 8.94 5 15.20 +21.7HNI Corp HNI 1.18f 3.2 18 43.42 31.16 128 37.33 -3.2HP Inc HPQ .56f 2.4 9 24.75 17.10 9292 23.55 +12.1HRG Grp HRG ... ... ...dd 19.19 9.42 2823 12.90 -23.9HSBC HSBC 1.50e 3.0 ... 55.89 43.24 884 49.32 -4.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 126 26.05 +.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.32 38.47 898 92.79 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5508 4.31 -43.1Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7130 48.93 +.1HalyrdHlt HYH ... ... 28 59.14 37.76 367 57.81 +25.2HamBchBr HBB .34 1.3 ... 41.00 20.97 36 26.24 +2.1HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 32 40.00 +1.7HanJS JHS .87e 6.5 ...q 15.12 12.97 26 13.32 -10.3HanJI JHI 1.45e 9.0 ...q 18.85 16.10 38 16.20 -7.4HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 83 15.71 -8.3HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 44 21.81 +1.8HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 39 21.07 -2.0HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 78 18.30 -2.4HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 89 22.62 -8.3Hanesbds s HBI .60 3.0 10 25.73 16.38 11992 19.81 -5.3HannArms HASI 1.32 7.4 33 25.28 17.33 761 17.95 -25.4HanoverIns THG 2.16 1.8 67 123.25 85.58 238 122.37 +13.2HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 19 25.56 +.9HarleyD HOG 1.48 3.5 13 56.95 39.34 1947 42.55 -16.4HarmonyG HMY .05 ... ... 2.53 1.56 8675 1.59 -15.0HarrisCorp HRS 2.28 1.5 27 170.54 107.78 434 152.98 +8.0sHarsco HSC .20m .8 68 26.43 14.95 504 26.40 +41.6HarteHk rs HHS ... ... ... 12.20 7.27 19 11.20 Hrt TotR n HTRB ... ... ... 40.25 38.76 2 38.98 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 2 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 51 29.72 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 3062 52.76 -6.3HartfFn wt HIG/WS ... ... ... 53.33 45.21 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 51 21.25 -6.2HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.00 -10.1HawaiiEl HE 1.24 3.8 22 38.72 31.71 811 32.96 -8.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 219 6.20 +4.2HlthcrRlty HR 1.20 4.4 44 36.25 26.09 1230 27.44 -14.6HlthcreTr HTA 1.22 4.8 49 32.84 24.06 7111 25.25 -15.9HeclaM HL .01e .3 ...dd 5.82 3.25 5277 3.78 -4.8HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 1 54.73 +3.3Heico s HEI ... ... ... 95.96 56.47 155 94.76 Heico A s HEI/A ... ... 60 78.65 48.12 66 77.25 HelixEn HLX ... ... 3 8.70 4.87 2044 8.13 +7.8HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1555 66.61 +3.0Hemisphrx rs HEB ... ... ... .74 .28 260 .32 -9.0HennCap n HCAC ... ... ... 11.00 8.97 5 10.04 +2.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 6 10.80 +4.1Herbalif s HLF ... ... 23 56.75 30.36 918 52.13 HercHld n HRI ... ... ... 72.99 35.10 140 57.08 -8.8HercTGC HTGC 1.24 10.0 12q 13.97 11.55 326 12.34 -5.9HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.23 -1.5HeritageIns HRTG .24 1.4 59 19.15 8.85 549 16.97 -5.8Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.52 -2.4Hersha rs HT 1.12 5.2 16 21.55 16.60 342 21.42 +23.1Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.52 -4.6Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.31 -5.8Hershey HSY 2.62 2.9 20 115.82 89.10 1265 91.08 -19.8HertzGl HTZ ... ... ... 27.27 8.52 2779 15.65 -29.2Hess HES 1.00 1.6 ...dd 65.89 37.25 2990 62.33 +31.3Hess pfA HESpA ... ... ... 73.70 48.24 2 70.33 +21.5HessMidP n HESM 1.33f 6.4 20 23.67 18.32 194 20.93 +5.7HP Ent n HPE .56f 3.5 13 19.48 12.70 7786 15.92 +10.9sHexcel HXL .50 .7 26 72.68 50.50 282 72.41 +17.1Hi-Crush HCLP 1.05e 8.2 14 14.85 7.25 1186 12.75 +19.2HighPtRs HPR ... ... ...dd 7.60 2.66 2011 6.63 +29.2HighlFlR n HFRO ... ... ... 16.60 15.00 148 15.77 +1.7HighwdPrp HIW 1.85 3.8 21 53.34 41.34 1008 48.82 -4.1Hill Intl HIL ... ... ...dd 6.00 4.25 108 5.65 +3.7sHill-Rom HRC .80 .9 24 94.35 71.91 292 93.09 +10.4HillenInc HI .83 1.7 23 49.35 34.65 268 47.50 +6.3HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 4 30.35 -11.6HilltopH HTH .28 1.2 12 28.32 21.47 358 23.81 -6.0HilGrVa n HGV ... ... ... 47.75 32.20 639 39.97 -4.7Hilton HLT .60 .7 42 88.11 60.54 1772 84.17 +5.4HoeghLP HMLP 1.72 9.7 11 20.00 15.33 101 17.75 -4.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 21 25.84 -4.0HollyEngy HEP 2.62f 8.8 14 36.05 26.09 138 29.78 -8.3HollyFront HFC 1.32 1.7 19 83.28 25.10 2190 76.75 +49.8HomeDp HD 4.12 2.1 26 207.61 144.25 4379 196.17 +3.5Honda HMC .84e 2.6 ... 37.29 27.05 616 32.13 -5.7HonwllIntl HON 2.98 2.0 67 165.13 131.42 1982 152.09 -.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 86 45.45 +3.1HorizGbl n HZN ... ... 31 19.26 5.13 207 6.46 -53.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 35

HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.50 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 9 50.52 +.4HorGKWld KLDW ... ... ...q 35.73 30.14 26 34.97 +4.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 5 20.28 -5.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.96 +3.1Hormel s HRL .75 2.1 22 38.00 29.75 2494 35.97 -1.2Hornbeck HOS ... ... ...dd 4.87 1.77 110 3.34 +7.4HostHotls HST 1.00a 4.5 19 22.47 17.26 4908 22.09 +11.3HoulihnL n HLI 1.08 2.2 20 52.81 33.79 221 49.52 +9.0HstnAEn HUSA ... ... ... 1.04 .22 198 .24 -28.5HovnanE HOV ... ... ...dd 3.41 1.65 1062 1.89 -43.6HHughes HHC ... ... 28 140.38 114.28 138 135.76 +3.4HuanPwr HNP 2.45e 8.5 ... 30.60 23.64 30 28.83 +15.3Hubbell HUBB 3.08 2.7 21 149.03 100.55 421 112.17 -17.1sHubSpot HUBS ... ... ...dd 133.55 63.00 708 126.70 +43.3HudBayM g HBM .02 ... 10 10.25 4.60 744 6.90 -21.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 970 35.58 +3.9HugotnR HGT .09e 12.6 2 1.95 .55 38 .72 -48.9Humana HUM 2.00f .7 25 299.85 223.40 373 296.40 +19.5HuntCoFn HCFT .40m 11.6 5 5.60 2.55 63 3.42 -14.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 36 40.56 +5.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.65 +2.3HuntgtnIng HII 2.88 1.3 21 276.69 183.42 466 222.55 -5.6Huntsmn HUN .65 2.0 11 36.09 23.12 1355 32.40 -2.7Huya n HUYA ... ... ... 31.60 15.25 5467 29.87 +86.0Hyatt H .60 .7 39 84.89 54.38 627 83.93 +14.1HysterYale HY 1.21 1.7 18 93.90 62.62 45 69.65 -18.2I -IAMGld g IAG 1.52f 26.2 97 7.25 4.80 4596 5.80 -.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 8445 8.68 -10.8IDT Cp IDT 1.00f 16.0 ...dd 16.48 4.87 295 6.25 -41.0sIEC Elec IEC ... ... ...cc 5.85 3.42 99 5.95 +44.4ING ING .14e .9 ... 20.58 14.31 4599 14.96 -19.0ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 21 26.12 +2.3ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 48 25.89 +.7ION Geo rs IO ... ... ...dd 32.45 3.20 177 24.10 +22.0iPInvVix 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 2 24.90 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.31 197 30.76 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.68 0 26.64 +.3IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.20 +1.4sIQ Ch SC n CSML ... ... ... 29.58 23.89 25 29.56 +5.4IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.19 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 24 19.12 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 6 18.59 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 24.33 -.3IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.13 -1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 9 21.68 +.1IQ RealRtn CPI ... ... ...q 27.85 27.17 13 27.79 +1.3IQUSReSC ROOF 1.43e 5.4 ...q 27.88 22.60 5 26.25 -.3IQMrgArb MNA ... ... ...q 31.92 30.25 149 30.78 -.9IQ AustSC KROO .88e 4.4 ...q 20.49 16.15 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 34.04 -2.5IQGblOilSC 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 8 28.29 -1.0IQVIA Hldg IQV ... ... 12 110.67 84.30 570 103.17 +5.4IRSA IRS ... ... ... 32.97 18.04 93 19.12 -35.4iShGold IAU ... ... ...q 13.11 11.61 11128 12.44 -.6iShGSCI GSG ... ... ...q 18.31 13.16 427 17.55 +7.8iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1233 22.90 -1.2iSAstria EWO .37e 1.5 ...q 27.41 20.43 444 24.00 -2.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 32 20.33 -3.3tiShBrazil EWZ .67e 2.0 ...q 47.85 32.70 118432 32.71 -19.1iShCanada EWC .48e 1.7 ...q 30.60 25.92 2015 28.92 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.03 9231 43.32 -.1iSFrance EWQ .58e 1.8 ...q 33.73 28.51 628 32.11 +2.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 3652 32.09 -2.8iSh HK EWH .61e 2.3 ...q 26.93 23.03 6206 26.36 +3.7iSh SKor EWY .65e .9 ...q 79.07 65.76 3322 74.01 -1.2tiShMexico EWW .78e 1.8 ...q 57.82 43.76 5869 43.86 -11.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 314 32.08 +1.1iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 155 48.18 +.8iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 926 62.11 -11.3iShSpain EWP .99e 3.1 ...q 36.38 29.62 3156 31.61 -3.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 202 32.83 -3.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 481 33.56 -5.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 152 31.60 -4.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 44 49.31 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 29 52.83 -3.0tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.36 47 48.39 -5.5iShEMkHY EMHY 3.98 8.6 ...q 51.12 46.33 46 46.54 -6.9iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.70 -6.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 63 41.58 -.6iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 56 10.61 -2.1iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 4 23.41 +8.6iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 27 29.88 +1.8iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 217 90.16 +2.3iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 155 51.90 -2.3tiShEMkBd LEMB .42e .9 ...q 50.78 45.55 37 45.32 -6.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 94 84.78 +.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 163 61.54 +1.3iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 75 81.12 +1.7iShThai THD 1.88e 2.0 ...q 103.71 76.79 514 94.03 +1.7iShIsrael EIS .81e 1.5 ...q 55.29 46.67 3 52.81 +3.0iShChile ECH .71e 1.4 ...q 56.53 41.34 608 49.73 -4.7iShBRIC BKF .54e 1.2 ...q 50.94 36.83 34 45.14 +1.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 24 57.33 +3.4iShSilver SLV ... ... ...q 17.14 14.44 8910 15.72 -1.7iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 386 122.56 +3.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 12 104.27 -1.2iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 177.14 138.04 21 176.10 +12.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 158.83 tiShBrazSC EWZS .40e 3.2 ...q 18.14 12.25 308 12.51 -23.2iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.85 47 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 3992 63.89 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 87 105.03 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 111.02 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 3077 112.10 -1.7iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 21809 48.47 +5.0iShTransp IYT 1.70e .9 ...q 206.73 162.38 109 195.81 +2.2iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 2 55.67 +10.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3081 279.26 +3.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 4 186.74 +.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2725 105.90 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 40.90 89712 46.42 -1.5iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7185 114.69 -5.7iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.84 +3.4iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1055 24.49 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 17 56.34 -6.9siShGblTech IXN 1.10e .6 ...q 172.86 129.32 54 171.20 +11.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.47 -4.5siSMrnMCG JKH .59e .3 ...q 222.61 180.50 4 221.63 +9.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1304 25.78 -9.3siSSP500Gr IVW 2.03e 1.2 ...q 167.20 135.75 520 166.35 +8.9iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.68 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 27 57.18 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 43 68.21 -2.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 418 86.06 +3.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 2748 37.93 +6.7iShCalMn s CMF ... ... ...q 59.75 57.68 358 58.55 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 44 49.90 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 85.05 +1.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 114 42.57 -5.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 55 37.13 +4.8iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.77 +1.3iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 355 86.42 +3.3tiShLatAm ILF .60e 2.0 ...q 39.54 29.22 4612 29.82 -12.7siShUSAMo MTUM .81e .7 ...q 114.29 88.11 1021 113.30 +9.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 161.22 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 31.82 946 32.86 -15.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2545 112.57 -1.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 601 108.86 -1.7iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.49 +4.3iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 13 51.83 -1.1iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 6 39.77 +.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 1299 68.57 +3.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 13238 119.89 -5.5siSRTop200G IWY .82e 1.0 ...q 79.86 63.67 155 79.48 +8.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 140 64.26 +4.5iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 483 33.35 -1.3iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 25977 70.33 iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 21 65.26 +1.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 463 89.32 +.2iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 6 59.72 -7.8siSRusMCG IWP 1.02e .8 ...q 130.47 106.68 247 129.90 +7.7iShNorC bt ENOR .58e 2.0 ...q 28.96 21.48 15 28.66 +11.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 128 215.41 +3.5siShMrnSC JKJ 1.78e 1.0 ...q 182.73 153.97 1 182.94 +5.0iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 48.99 +2.1siSCorSPMid IJH 1.89e .9 ...q 199.91 168.25 1087 199.24 +5.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 37 58.04 -8.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13764 85.71 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 13 43.72 +10.9siShSft IGV .12e .1 ...q 189.99 131.86 372 186.77 +20.8iShCorUS n FTY ... ... ... 51.01 43.20 53 48.20 -2.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 14 66.37 -1.8iShNetw IGN .25e .5 ...q 55.29 44.16 2 52.59 +8.5siShNATch IGM .73e .4 ...q 200.00 143.13 82 197.74 +17.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 19 61.17 -1.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 52 25.36 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 86 97.41 -3.9iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 33 103.10 +4.9iShGbl100 s IOO ... ... ...q 49.47 41.97 16 47.48 +3.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 21 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 14 194.07 +8.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 6670 33.57 -6.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1531 123.69 -.5siSMrnSCG JKK .87e .4 ...q 200.66 156.02 4 198.65 +10.7iShPoland EPOL .42e 1.8 ...q 30.19 22.19 1670 23.92 -11.7siSMCGth IJK 1.88e .8 ...q 231.01 190.88 140 230.64 +6.9iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 30 107.47 -2.1siSR1KGr IWF 1.45e 1.0 ...q 146.99 117.62 3236 146.31 +8.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 69 44.67 -15.0iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 689 154.72 +4.1siSR2KVal IWN 1.98e 1.5 ...q 134.35 112.01 537 134.29 +6.8siSR2KGr IWO 1.36e .7 ...q 208.84 162.12 890 206.71 +10.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 63 130.19 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1554 50.94 +.2siShR2K IWM 1.77e 1.1 ...q 166.93 134.12 17556 166.02 +8.9iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 2022 86.05 -4.5iShChina MCHI .61e .9 ...q 76.72 53.54 6287 71.31 +7.2iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 275 73.75 +1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 626 165.23 +4.5iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 22 71.89 +2.6iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 104 124.07 -6.6iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1050 53.37 +1.1iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 5 155.52 +2.1 iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 53 164.97 +3.0iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 20 47.55 -4.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 202 27.67 -5.9siShTech IYW 1.20e .6 ...q 186.91 138.25 923 184.81 +13.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 31 93.44 +.6iShGblCSt s KXI ... ... ...q 54.58 47.79 18 48.31 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 7244 79.19 -2.2iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 13 117.94 +7.8iSh0-5Tips STIP ... ... ...q 100.84 99.16 66 99.41 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.99 2567 39.49 -9.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 31 150.53 +2.1iShAerosp ITA 1.31e .6 ...q 207.47 155.02 204 203.59 +8.2iShHltcare IYH 3.01e 1.7 ...q 193.31 161.28 34 180.21 +3.4iShFinSv IYG 1.21e .9 ...q 142.14 109.80 84 136.48 +4.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 52.74 +7.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 64.58 -3.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 203 121.61 +1.8iShBroker IAI .65e .9 ...q 70.58 51.86 26 68.69 +9.4iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 425 42.36 +6.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 19 114.85 +3.4siShCrSPS s IJR ... ... ...q 85.52 66.77 4035 85.20 +10.9siShMedDev IHI 1.57e .8 ...q 204.82 160.37 106 202.91 +16.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 22 116.96 -7.7siShHltcPrv IHF .24e .1 ...q 175.29 139.65 17 174.99 +11.6iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 426 63.13 +.1iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 9 153.47 -.6iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 63 103.54 +1.3iShPeru EPU .70e 1.6 ...q 44.95 32.98 113 42.94 +4.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 5169 66.42 +.5iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 89 37.92 +5.6iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 16 139.25 +4.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 67 74.18 +14.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 43 54.49 +1.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 553 46.85 -.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 53 44.98 +.1iSRusMic IWC 1.08e 1.0 ...q 107.37 83.45 25 106.56 +11.3iShModAllo AOM .71e 1.9 ...q 39.05 36.79 72 37.83 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 42 24.68 -4.5iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 2447 54.41 -1.4siSSCVal IJS 1.73e 1.0 ...q 167.24 132.50 63 167.26 +8.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 27 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 345 81.95 +1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.59 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 4 25.93 -.6iStar STAR ... ... 4 12.46 9.75 614 11.04 -2.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 29 25.17 -.8iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 1 24.75 -3.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.00 -.7ITT Inc ITT .54 1.0 18 57.62 38.29 177 54.62 +2.3iBio IBIO ... ... ...dd .55 .13 607 .15 -16.4Idacorp IDA 2.36 2.7 22 100.04 79.59 245 87.51 -4.2IDEX IEX 1.72f 1.2 31 150.72 110.25 218 143.31 +8.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 887 148.22 -11.2Imax Corp IMAX ... ... ...cc 26.70 17.58 779 21.20 -8.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 262 .25 -21.5ImpacMtg IMH ... ... 4 16.36 7.18 19 9.05 -10.9ImpOil g IMO .57 1.7 66 33.55 25.91 382 32.86 +5.4IncOpR IOR ... ... 30 14.25 8.51 9 13.60 +22.7IndCDrillg ICD ... ... ...dd 5.48 2.72 83 4.07 +2.3IndepHld IHC .25f .7 14 39.85 19.85 11 36.45 +32.8IndepRT IRT .72a 7.3 20 10.63 8.26 541 9.82 -2.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 48 24.60 -5.8IndiaGCap IGC ... ... ...dd 1.63 .30 156 .58 -42.0IndoTel s TLK .67 ... ... 36.19 23.66 1333 26.65 -17.3IndBach IBA .87e 1.6 ... 67.61 53.00 24 53.00 -7.5sInfosys INFY .40e 2.1 17 18.74 13.88 3024 18.57 +14.5InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 164 21.38 +15.1InfuSystem INFU ... ... ...dd 3.30 1.50 17 3.15 +37.0IngerRd IR 1.80 2.0 21 97.67 79.63 1109 90.60 +1.6Ingevity NGVT ... ... ... 84.87 53.62 233 80.12 +13.7Ingredion INGR 2.40 2.2 15 146.28 107.77 442 111.17 -20.5InnovInd n IIPR 1.00f 2.6 ... 38.89 15.72 178 37.95 +17.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.40 -2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 32 1.65 -5.7Inphi IPHI ... ... 18 44.25 23.65 492 34.80 -4.9tInsightS n INSI ... ... ... 21.10 18.30 23 18.31 -8.0Insperity s NSP ... ... 32 98.30 34.88 276 96.25 +67.8InsprMed n INSP ... ... ... 34.60 22.50 159 32.97 +32.0InspMD 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 50.95 141 63.60 -16.3Instructre n INST ... ... ...dd 46.50 24.55 269 41.35 +24.9sIntegerHl ITGR ... ... ...dd 67.90 40.01 153 65.80 +45.3Intellichk IDN ... ... ...dd 4.03 1.50 13 2.30 -10.2IntellgSys INS ... ... ...dd 8.82 3.30 8 8.12 +78.1Intelsat I ... ... ... 19.10 2.44 4787 16.70 +392.6InterXion INXN ... ... ... 67.19 43.51 268 64.57 +9.6sIntcntlExc s ICE .88e 1.2 18 76.30 63.22 3431 75.49 +7.0IntCtlHtls IHG ... ... ... 69.23 49.03 195 66.14 +4.1IBM IBM 6.28f 4.3 10 171.13 139.13 4263 145.36 -5.3IntFlav IFF 2.76f 2.2 32 157.40 122.11 675 126.22 -17.3IntlGmeT n IGT .80 3.3 ... 31.00 17.32 7056 24.59 -7.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.2 19 66.94 50.00 3581 58.61 +1.2IntlSeaw n INSW ... ... ... 23.43 15.23 91 21.11 +14.4IntTower g THM ... ... ...dd .78 .29 130 .55 +28.6Interpublic IPG .84 3.7 15 26.01 18.30 1515 22.99 +14.0IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 3 25.50 +.1inTestCorp INTT ... ... 18 10.25 5.75 29 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.03 958 4.65 -2.3Intrexon XON ... ... ...dd 25.88 10.26 398 16.92 +46.9Inuvo INUV ... ... ...dd 1.24 .68 144 .76 -6.2Invacare IVC .05 .3 ...dd 19.20 11.25 199 17.95 +6.5Invesco24 n IHTA ... ... ... 10.33 8.28 70 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 68 9.85 +.6InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 125 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.50 45 17.53 -11.9InvCAVal VCV .79 6.7 ...q 13.20 11.53 72 11.77 -6.4InvDynCrd VTA .90 7.6 ...q 12.19 11.33 247 11.83 +1.0InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 7 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 77 14.16 -5.0Invesco IVZ 1.16 4.2 11 38.43 26.93 2466 27.76 -24.0InvMtgCap IVR 1.68f 10.3 7 18.86 15.15 1987 16.34 -8.4InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 1 25.30 +1.1InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.74 -.1InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 28 24.54 -1.8Invsco oia OIA .39 5.2 ...q 8.25 7.34 73 7.52 -6.0InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 56 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 117 11.85 -5.2InvPAVal VPV .79 6.7 ...q 12.68 11.54 59 11.85 -2.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 104 12.01 -4.0InvSrInco VVR .31 7.1 ...q 4.64 4.26 202 4.41 +.5InvTrIG VGM .88 7.0 ...q 13.80 12.09 97 12.52 -5.0InvTrNY VTN .85 6.6 ...q 14.00 12.61 10 12.81 -6.7InvTech ITG .28 1.2 ...dd 23.96 17.63 100 22.46 +16.7InvRlEst IRET .28 4.9 4 5.93 4.05 306 5.72 +14.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 13 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 699 7.75 -14.6InvitHm n INVH .44 2.0 ... 24.30 20.25 1938 22.22 -5.7iPBetaCmd BCM ... ... ...q 32.00 25.00 0 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 4 19.99 +12.9iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 2234 34.80 -7.8iShItaly rs EWI ... ... ...q 34.45 27.27 1030 29.85 -1.9iShJapan rs EWJ ... ... ...q 64.71 52.81 5250 60.66 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 823 33.50 +1.6iShSing rs EWS ... ... ...q 28.35 23.28 835 26.71 +3.0iSTaiwn rs EWT ... ... ...q 39.36 34.13 9060 38.07 +5.1iSh UK rs EWU ... ... ...q 38.05 32.82 3906 36.38 +1.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 83 49.57 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.30 +3.0siShCvBd ICVT .67e ... ...q 59.24 51.90 28 58.95 +6.9iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 12930 56.31 -1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.72 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.44 -4.0iShColomC ICOL .43e 2.8 ...q 16.51 13.45 6 15.34 +6.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 2 49.46 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 54 33.17 +2.2siShRs2500 n SMMD ... ... ... 46.31 38.87 1 46.37 +6.2iShFacSIntl INTF .17p ... ...q 31.21 26.10 377 29.52 +2.3iShArgGl n AGT ... ... ... 32.94 24.18 1 25.91 -14.1iShFS USA LRGF .19e ... ...q 33.93 28.54 111 33.08 +4.1siShFSUsaSC SMLF .23e ... ...q 43.03 34.88 33 42.77 +8.2iShFacSGbl ACWF .11p ... ...q 34.07 27.04 37 31.66 +3.2iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 25 58.62 +.2iShMgRE rs REM ... ... ...q 48.54 39.80 176 44.06 -2.5iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 343 46.73 -.8iShDvlValu IVLU ... ... ...q 28.44 23.75 13 26.39 -.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 3 47.65 -4.1iShSaudi KSA ... ... ... 31.99 24.50 70 31.37 +19.8iSh MinVl n SMMV ... ... ... 31.06 27.25 5 31.00 +6.2iShIntDevM IMTM .30p ... ...q 33.00 27.90 39 31.03 +1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 33 29.88 +.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 12 119.67 +2.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 46 26.85 +1.3iShMsciChA CNYA ... ... ... 35.68 27.12 7 31.30 -2.3iSh IntDvGr IGRO ... ... ... 62.04 53.76 6 57.12 -3.8iShMultiTc TCHF ... ... ... 42.86 34.12 0 42.68 +10.1iShMultInd INDF ... ... ... 33.67 29.24 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 3 33.10 +4.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 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 11 91.22 +.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.50 -11.2iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 403 35.25 +1.4iSh MulConD CNDF ... ... ... 34.24 27.45 0 33.98 +8.5iSh MultUt UTLF ... ... ... 28.56 23.93 1 25.10 -5.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 979 30.62 +2.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 85 25.68 -1.6 iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 0 29.31 -.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.16 +1.4iShCoreInt IAGG ... ... ... 53.61 51.09 61 52.29 +.5iShEurSC HEUS ... ... ...q 31.56 27.52 31.56 +5.3iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 72 60.51 +1.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 96.09 -1.3iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.58 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 17 70.03 +3.1iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 19 25.41 +.3iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.07 -1.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 929 50.10 -.1iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 37.55 +3.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 15 25.51 -.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.33 -4.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.12 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 13 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 368 33.69 +.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 467 30.03 +1.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.40 -8.0iShH10yCBd CLYH .31e ... ...q 27.42 25.03 6 25.89 -2.0iShCHSpain HEWP .31p ... ...q 24.11 20.85 3 22.06 -.5iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 13 49.93 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 5 31.96 +3.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 3 27.01 +.5iShGbMM rs PICK ... ... ... 37.91 25.02 78 36.21 +4.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 30.31 +3.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 231 50.21 iShCH UK HEWU .24p ... ...q 25.54 22.21 4 24.91 +2.4iSh ESG s ESGE ... ... ... 37.04 15.85 43 36.18 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 25.12 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 30 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 618 33.11 -.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 63 50.67 +2.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 31 23.22 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 77 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 61 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 44 24.27 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 66 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 48 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 52 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 72 24.36 -1.8IsoRay ISR ... ... ...dd .65 .36 186 .48 +20.3IsraelChm ICL .27e 5.7 ... 4.95 3.85 339 4.73 +17.1sIssuerDir ISDR .20 1.0 69 19.66 11.65 9 20.00 +9.0ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 36 15.50 +15.3tItauUnibH ITUB .32e 3.0 ... 16.98 10.56 31112 10.53 -18.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 55 14.41 -4.7J -JAlexHld n JAX ... ... 34 12.80 8.70 15 11.90 +22.7JJill n JILL ... ... 6 13.71 4.17 447 8.67 +11.2sJBG Smth n JBGS .90 2.4 ... 38.17 30.79 1153 38.18 +9.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.85 -1.7JMP Grp JMP .36 7.1 73 7.70 4.92 6 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.64 +1.4JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 21 26.38 -2.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 7 62.56 +.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 63 60.47 +.7JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 15 57.50 -1.5JPM DREq JPUS .26p ... ...q 74.59 64.52 19 71.84 +1.9JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 61.44 +1.8JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 1 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5JPM Mom n JMOM ... ... ... 27.55 24.95 0 27.46 +7.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.77 -2.7JPM DivAlt JPHF ... ... ... 28.92 24.93 21 25.24 -3.6JPM FutSt n JPMF ... ... ... 25.34 24.33 30 24.49 -2.6JPM UlSh n JPST ... ... ... 51.03 48.88 339 50.14 +.2sJPM SCap n JPSE ... ... ... 31.64 27.03 28 31.48 +6.1JPM GlB n JPGB ... ... ... 52.89 49.82 28 50.07 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 12 49.87 -2.7JPM USMid JPME ... ... ... 66.84 58.25 8 65.42 +2.6JPMorgCh JPM 2.24f 2.0 16 119.33 85.82 13437 110.80 +3.6JPMCh wt JPM/WS ... ... ... 73.85 44.43 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 18 25.48 +.4JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 103 26.54 -1.8JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1234 27.21 -.9JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 29 26.30 -1.3JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 70 26.65 -1.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 69 26.79 -.5JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 1080 29.46 +12.2JacobsEng JEC .60 .9 26 72.18 49.31 1243 66.05 +.1JaggedPk n JAG ... ... ... 16.55 10.55 2275 11.59 -26.6JHardie s JHX .38e 2.2 81 18.79 13.55 15 17.39 -1.2Jan 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 49.94 552 50.00 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 588 32.06 -16.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 21 12.21 +3.4Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.7 42 28.30 21.61 2048 23.00 -13.2JeldWen n JELD ... ... ...dd 42.27 26.32 645 29.46 -25.2JernignC n JCAP 1.40 7.1 12 24.89 15.90 76 19.76 +3.9Jianpu n JT ... ... ... 9.49 4.75 229 6.40 -1.2tJinkoSolar JKS ... ... 21 30.50 11.91 2628 11.92 -50.4JBeanTch JBT .40 .4 37 122.65 84.81 232 94.25 -14.9JHMultLgC JHML .10p ... ...q 37.14 31.32 25 36.11 +3.8JH MultMdC JHMM .08p ... ...q 36.30 30.55 73 35.64 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 31.89 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 1 38.00 +3.4JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 32.32 +3.8sJH MultTch JHMT .09p ... ...q 47.35 35.22 5 46.69 +13.7JH MultEn JHME ... ... ... 33.93 24.30 4 32.61 +9.9JH MultMat JHMA ... ... ... 38.20 30.54 35.74 -.5JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.51 +5.4JH MultDev JHMD ... ... ... 32.58 27.75 32 30.55 +.4JH MultUt JHMU ... ... ... 29.74 25.00 1 26.18 -4.8JH MulCnSt JHMS ... ... ... 28.79 24.55 1 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 2 35.62 +1.5JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 34 17.20 -1.2JH TxAdY HTY 1.28 14.5 ...q 10.15 8.27 36 8.80 -.2JohnJn JNJ 3.60f 2.9 16 148.32 118.62 7413 123.33 -11.7JohnContl n JCI 1.04e 3.0 24 44.37 32.89 3243 34.94 -8.3tJonesEngy JONE ... ... ...dd 2.21 .39 1626 .40 -63.3JonesLL JLL .82f .5 29 178.75 115.71 363 167.91 +12.7Jumei Intl JMEI ... ... 29 4.20 2.00 1747 2.61 -10.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 4148 27.43 -3.8Jupai n JP .40f 1.9 11 29.00 7.36 345 21.43 +15.9JustEngy g JE .41 ... 1 5.91 3.53 258 3.69 -14.0JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.69 -4.7K -K12 LRN ... ... 58 19.31 12.72 86 16.34 +2.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 978 54.86 +8.6KB FnclGp KB ... ... ... 63.96 44.21 138 52.06 -11.0KB Home KBH .10 .4 31 38.80 20.68 2249 26.69 -16.5KBR Inc KBR .32 1.7 13 21.70 14.40 1092 18.64 -6.0sKCAPFn 19 KAP 1.84 7.1 ... 25.99 25.05 1 26.02 +2.9KKR KKR 1.31e 5.8 10 24.50 17.96 1071 22.48 +6.7KKR pfA KKR.PRA ... ... ... 27.69 25.45 236 27.17 +.6KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 8 26.47 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 59 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.49 18.09 43 20.31 +1.5KMG Chm KMG .12 .2 26 70.60 45.65 98 69.07 +4.5KT Corp KT ... ... ... 18.82 12.70 1015 13.95 -10.6Kadant KAI .88f .9 28 114.00 73.30 23 99.10 -1.3Kadmon n KDMN ... ... ... 5.86 2.05 167 3.62 Kaman KAMN .80 1.1 35 75.08 47.66 230 71.97 +22.3KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 0 25.77 -5.4KC Southn KSU 1.44f 1.3 20 114.91 99.01 787 107.87 +2.5KapStoneP KS .40 1.2 12 35.01 20.27 909 34.60 +52.5KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 26 17.73 +1.8KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 111 9.58 -4.8KA MLP KYN 1.80 9.5 ...q 20.38 14.38 306 19.02 -.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 2 25.13 -.5KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 31 13.07 -5.3KeanGrp n FRAC ... ... ... 19.83 12.51 1088 14.10 -25.8Kellogg K 2.16 3.5 15 74.28 56.40 5246 62.26 -8.4KelsoTch g KIQ .03f 6.3 ... .88 .24 9 .48 -7.7Kemet KEM ... ... 5 27.35 11.73 1419 22.67 +50.5Kemper KMPR .96 1.2 25 80.75 36.35 268 80.50 +16.8Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 6 26.20 +.5Kennamtl KMT .80 2.1 24 52.52 32.23 380 38.56 -20.3KennWils KW .76 3.7 ...cc 20.85 15.95 592 20.60 +18.7KenonHld n KEN ... ... ... 33.22 12.13 15.87 -26.7KeyEngy KEG ... ... ... 20.28 8.20 56 16.01 +35.8Keycorp KEY .48f 2.3 14 22.40 16.28 7817 20.43 +1.3Keycorp pfI KEYpI ... ... ... 29.97 26.71 38 26.84 -7.2Keysight KEYS ... ... 45 62.41 35.62 1466 60.40 +45.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 728 76.85 +2.9KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 31 22.10 +36.0KimbClk KMB 4.00 3.9 20 134.30 97.10 3113 101.82 -15.6Kimco KIM 1.12 6.9 17 21.24 13.16 4688 16.28 -10.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 10 24.98 -.8Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 37 23.93 -4.4Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 26 24.09 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 24 22.96 -7.2KindMorg KMI .80f 4.7 24 21.25 14.69 10681 17.06 -5.6KindM pfA KMIpA ... ... ... 45.00 29.98 65 33.47 -11.8KindredHlt KND .48 5.3 ...dd 11.90 5.50 362 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.40 15 3.60 -28.7Kinross g KGC ... ... 27 4.91 3.48 6536 3.55 -17.8KirbyCp KEX ... ... 39 94.05 59.25 351 91.80 +37.4KirklLak n KL .02e ... ... 19.83 11.52 284 18.62 +21.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 713 16.42 -16.2KlondexM g KLDX ... ... ... 3.89 1.29 5980 2.40 -8.0KnSwftT rs KNX .24 .6 25 51.94 34.30 2254 39.26 -10.2Knoll Inc KNL .60 2.9 15 24.00 16.57 125 20.81 -9.7KnotOffsh KNOP 2.08 9.8 ... 24.00 19.15 72 21.30 +2.7Knowles KN ... ... 13 18.60 10.95 962 15.45 +5.4sKohls KSS 2.44 3.1 15 76.35 35.33 5283 77.82 +43.5Koppers KOP 1.00 2.3 12 51.80 33.90 135 42.70 -16.1KoreaElc KEP ... ... ... 20.38 14.12 566 15.71 -11.3KoreaFd KF 4.50e ... ...q 44.64 38.03 5 41.31 +.1sKornFer KFY .40 .7 24 57.56 31.53 317 56.67 +37.0KosmosEn KOS ... ... ...dd 8.62 5.15 1611 8.00 +16.8KrNwChin s KFYP ... ... ...q 44.18 30.07 2 35.96 +7.5KrS ChIn n KWEB ... ... ... 68.39 53.99 757 64.43 +9.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 36

KranChinA KBA 9.93e ... ...q 39.22 29.24 309 33.68 -2.2KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.74 +4.7KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 1 23.40 -7.5KrnOnBelt n OBOR ... ... ... 28.16 24.47 1 25.43 -.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 25 25.21 -1.3KratonCp KRA ... ... 16 53.99 30.70 86 49.78 +3.3Kroger s KR .50 2.0 13 31.45 19.69 11063 24.98 -9.0KronosWw KRO .68 2.7 9 29.49 17.11 420 25.07 -2.7Kyocera KYO ... ... ... 71.92 53.79 29 60.07 -8.3L -L Brands LB 2.40 6.4 11 63.10 30.70 5160 37.55 -37.6L-3 Tch LLL 3.20 1.6 20 218.71 164.34 442 202.31 +2.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 369 93.30 -28.2LG Display LPL ... ... ... 17.05 10.16 876 10.47 -23.9LGL Grp LGL ... ... 17 6.70 4.25 1 5.40 -3.9LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 24 13.31 -4.6LSB Inds LXU ... ... ...dd 11.71 4.95 97 5.20 -40.6LSC Com LKSD 1.04f 7.8 ... 22.37 11.58 172 13.26 -12.5LTC Prp LTC 2.28f 5.5 18 52.85 34.46 307 41.62 -4.4LaZBoy LZB .48 1.4 23 34.25 23.15 288 33.75 +8.2sLabCp LH ... ... 22 184.65 137.83 538 183.96 +15.3sLadderCap LADR 1.30f 8.2 15 15.83 12.83 705 15.79 +15.8LadThalFn LTS .04 1.1 ...dd 3.84 2.21 235 3.69 +16.8LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 22 25.25 -.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.50 -1.7LambWst n LW .77 1.2 24 68.70 42.58 1228 64.86 +14.9Lannett LCI ... ... 6 30.35 13.15 701 16.60 -28.4LaredoPet LPI ... ... 4 13.46 7.41 3546 8.60 -18.9LVSands LVS 3.00 3.9 22 80.88 59.16 3975 77.68 +11.8LaSalleH LHO 1.80 5.1 19 35.71 24.10 3685 35.23 +25.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 16 25.33 +.9LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 7 25.33 -1.6Latam Air LTM ... ... ... 17.39 10.80 1021 11.18 -19.6tLatAmDisc LDF .03e .3 ...q 13.25 9.73 16 9.47 -17.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 169 29.48 +.9LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 4 24.37 -5.4Latt RE n RORE ... ... ... 16.02 13.27 1 15.21 -1.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 6 32.39 +3.5LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 2 32.86 +4.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 24 18.78 +4.3Lazard LAZ 1.76f 3.4 14 60.00 40.50 344 52.35 -.3LazWldDiv LOR .69 6.2 ...q 12.63 10.74 9 11.03 -5.2sLeafGrp LFGR ... ... ...dd 10.25 6.35 21 10.30 +4.0sLearCorp LEA 2.80f 1.4 15 204.99 135.62 467 204.06 +15.5Lee Ent LEE ... ... 5 2.75 1.75 56 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 9.98 +.4LeggMason LM 1.36f 3.6 10 47.13 36.24 708 37.64 -10.3LegMas56 n LMHA ... ... ... 28.47 25.57 20 26.72 -2.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 44 24.81 -1.8LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.15 -3.7LM EM LoV LVHE ... ... ... 31.44 26.58 2 28.21 +2.5LeggPlat LEG 1.52f 3.5 20 53.96 39.57 955 43.03 -9.8LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.54 0 25.43 +1.1LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 429 61.04 -5.5LejuHldgs LEJU .20e ... ...dd 2.93 .96 95 1.33 -7.6LendingClb LC ... ... ...cc 6.56 2.57 1794 3.51 -15.0LennarA LEN .16 .3 14 72.17 49.52 2473 52.44 -17.1LennarB LEN/B .16 .4 11 58.65 40.31 23 41.94 -18.8Lennox LII 2.56f 1.2 29 223.05 160.18 168 209.67 +.7Leo Hld un LHC ... ... ... 10.90 9.40 1 10.07 +1.0LevelBr n LEVB ... ... ... 5.52 3.50 47 4.51 +3.7LexRltyTr LXP .71f 8.2 11 10.65 7.59 922 8.62 -10.7LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.78 -5.0Libbey LBY .47 6.4 ...dd 10.30 4.60 262 7.31 -2.8LbtyASE USA .72e 11.1 ...q 6.80 5.53 697 6.49 +3.0LbtyASG ASG .38e 6.2 ...q 6.49 4.72 78 6.11 +10.3LibOilSv n LBRT ... ... 59 23.90 16.00 588 20.14 -12.1LibtProp LPT 1.60 3.6 16 45.40 37.77 619 44.68 +3.9LifeStorg LSI 4.00 4.3 32 95.44 69.00 242 93.44 +4.9LightInBox LITB ... ... ...dd 3.46 1.61 66 1.94 -15.7LilisEn n LLEX ... ... ...dd 6.30 2.96 419 5.02 -1.8LincNat LNC 1.32 1.9 10 86.68 64.57 1811 68.57 -10.8LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 76 100.96 +14.5LineCp n LN ... ... ... 47.81 33.91 65 36.14 -11.8LionsGat A LGF/A .09p ... ... 36.48 21.54 730 24.44 -27.7LionsGat B LGF/B ... ... ... 34.41 19.97 450 23.02 -27.5LiqTech LIQT ... ... ...dd .84 .25 1078 .68 +19.7LithiaMot LAD 1.16f 1.2 12 127.99 86.05 174 99.97 -12.0LiveNatn LYV ... ... ...cc 49.11 33.84 1025 45.16 +6.1LloydBkg LYG .47a 13.8 ... 4.21 3.26 3234 3.43 -8.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1087 321.95 +.3Loews L .25 .5 14 53.59 45.01 1147 50.13 +.2LomaNeg n LOMA ... ... 15 26.89 10.84 998 13.54 -41.2LaPac LPX .13p ... 16 31.19 23.39 1250 29.96 +14.1Lowes LOW 1.92f 1.9 22 108.98 70.76 4236 99.27 +6.8Lubys LUB ... ... ...dd 3.20 2.35 12 2.69 +1.9LumberLiq LL ... ... ...dd 41.33 19.41 941 23.66 -24.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 177 35.25 -36.7Lydall LDL ... ... 15 60.00 37.50 30 42.80 -15.7LyonBas A LYB 4.00f 3.4 10 121.95 78.88 2253 118.54 +7.5M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 782 177.67 +3.9M&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 9.29 176 11.38 -7.9MBIA MBI ... ... ...dd 10.97 6.04 2214 9.08 +24.0MDC MDC 1.20 3.7 12 35.18 26.45 607 32.12 +.8MDU Res MDU .79 2.9 23 29.28 24.29 524 27.30 +1.6MFA Fncl MFA .80 10.3 10 8.90 6.72 2316 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 26.02 -1.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 14 25.45 +.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.24 -20.0MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.40 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 56 7.92 -6.6MGF MGF .41 9.2 ...q 5.01 4.46 76 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 83 4.92 -6.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 19 4.52 -2.2MFS IHI CIF .25 9.6 ...q 3.03 2.51 149 2.59 -11.9MIN MIN .42 10.9 ...q 4.35 3.82 194 3.86 -7.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 12 9.26 -4.6MMT MMT .52 9.2 ...q 6.29 5.59 133 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 76 6.65 -3.2MFV MFV .58 10.2 ...q 6.84 5.49 26 5.66 -4.4MGIC Inv MTG ... ... 9 16.21 9.97 3702 11.11 -21.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 538 30.34 +4.1MGM Rsts MGM .48 1.5 9 38.41 29.53 8915 31.35 -6.1MI Homes MHO ... ... 13 37.41 24.08 213 28.10 -18.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 1259 36.58 +3.1MRC Glbl MRC ... ... 22 21.31 14.01 545 21.27 +25.7MSA Safety MSA 1.52f 1.6 55 97.19 65.95 111 94.82 +22.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 438 92.79 -4.0sMSCI Inc MSCI 1.52 .9 45 165.96 100.84 528 165.22 +30.6MSG Netw MSGN ... ... 9 26.30 16.25 449 19.75 -2.5MV OilTr MVO .76e 7.5 8 10.60 4.80 16 10.06 +19.8MVC Cap MVC .60 6.0 ...q 10.97 9.52 56 10.08 -4.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 9 25.70 -.5MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 12 11.80 -5.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 39 22.29 -13.5Macerich MAC 2.96 5.2 31 69.73 52.12 689 56.73 -13.6MackCali CLI .80 4.0 9 28.51 15.86 678 19.93 -6.7Macquarie MIC 5.24e 12.9 8 79.51 36.20 1864 40.52 -36.9sMacys M 1.51 3.8 13 40.54 17.41 15261 40.21 +59.6MadCvCall MCN .72 9.4 ...q 8.15 7.09 41 7.65 -.9sMadSqGd n MSG ... ... 84 270.29 189.96 217 271.55 +28.8MadStSec MSP 1.04 8.8 ...q 12.30 10.72 4 11.87 +1.4MagellMid MMP 3.75f 5.3 21 75.82 54.82 1134 70.75 -.3Magna g s MGA 1.32f 2.0 12 67.47 43.18 789 66.26 +16.9MagnaChip MX ... ... 7 13.40 8.85 122 11.10 +11.6Maiden prA MHpA 2.06 9.3 ... 25.71 18.80 106 22.05 -10.7Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 30 20.85 -14.6MaidnH pfD MHpD 1.68 8.9 ... 25.05 14.85 28 18.96 -9.5MaidenHld n MHLA .60 2.9 ... 27.28 16.68 10 20.58 -10.5MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 34 21.75 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 205 38.67 -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 43 19.48 -1.8Majesco n MJCO ... ... ... 6.43 4.35 3 5.79 +7.8Mallinckdt MNK ... ... ... 49.12 11.65 3486 18.72 -17.0MgdDInvG MZF .74 5.2 ...q 14.35 13.05 3 14.30 +6.5ManchUtd MANU .36 1.7 1 22.15 15.86 22 21.30 +7.6Manitowc rs MTW ... ... ... 44.03 22.12 551 27.73 -29.5ManngNap MN .32 9.8 14 4.70 2.95 34 3.25 -9.7ManpwrGp MAN 1.86 2.0 11 136.93 89.99 947 93.13 -26.2Manulife g MFC .44 ... ... 22.16 17.65 1265 19.07 -8.6MarathnO MRO .20 .9 ...dd 22.12 10.55 7852 21.10 +24.6MarathPt s MPC 1.84 2.3 11 83.33 49.30 4193 79.15 +20.0MarcusMill MMI ... ... 24 38.62 24.34 155 38.41 +17.8Marcus MCS .60f 1.9 25 33.39 23.55 39 31.55 +15.4MarinSft rs MRIN ... ... ... 15.45 5.70 19 5.75 -47.5MarineP MPX .40f 2.4 30 17.12 12.00 5 16.84 +32.2sMarineMx HZO ... ... 24 24.85 13.80 208 24.35 +28.8Markel MKL ... ... 63 1194.98 949.72 24 1109.08 -2.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 219 122.48 -9.4MarshM MMC 1.66f 2.0 23 86.54 76.68 1366 82.19 +1.0MartMM MLM 1.76 .8 33 241.33 189.27 932 229.55 +3.8Masco MAS .42 1.1 20 46.45 35.79 3165 38.51 -12.4Masonite g DOOR ... ... 13 79.90 50.40 187 69.00 -6.9Mastec MTZ ... ... 12 55.53 38.40 528 50.85 +3.9MastechD MHH ... ... 19 18.42 6.13 14 16.12 +60.2sMasterCrd MA 1.00 .5 46 203.29 119.89 4084 199.54 +31.8MatadorRs MTDR ... ... 21 35.22 20.13 1887 26.93 -13.5Materion MTRN .42f .7 36 57.45 35.61 146 56.45 +16.2MatinasB n MTNB ... ... ... 2.89 .43 298 .56 -51.7Matson MATX .80 2.2 7 40.32 21.63 167 35.91 +20.3MauiLand MLP ... ... 20 27.80 9.95 12 11.20 -35.3MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 229 48.83 -24.1Maximus MMS .18 .3 19 72.71 58.58 229 62.86 -12.2MaxLinear MXL ... ... 14 30.23 17.54 807 20.02 -24.2McClatch rs MNI ... ... ...dd 11.51 5.75 5 9.96 +11.5McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 101.75 +1.2McCorm MKC 2.08f 2.1 15 111.46 90.25 995 101.05 -.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 26 178.70 146.84 8288 169.48 -1.5McKesson MCK 1.36 .9 12 178.86 134.25 1147 145.63 -6.6McEwenM MUX .01 .5 ...dd 2.86 1.82 1103 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 10 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 61 3.48 -33.8Medequit n MRT .84 8.2 ... 13.06 9.67 280 10.25 -8.6MedProp MPW 1.00 7.2 16 14.19 11.82 2646 13.84 +.4Medifast MED 1.92 1.3 67 156.50 40.00 233 152.30 +118.2MedleyCap MCC .40m 11.7 5 6.65 3.42 298 3.43 -34.3MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.84 -1.6MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 4 25.20 -2.3tMedley n MDLX .22p ... ... 25.09 23.87 14 23.78 -4.0Medley24 n MDLQ ... ... ... 25.66 24.51 24 24.76 -1.8tMedleyMgt MDLY .80 23.2 ...cc 7.15 4.00 439 3.45 -46.9Mednax MD ... ... 12 63.04 40.56 223 46.24 -13.5 Medtrnic MDT 1.84 2.1 35 89.72 76.41 5335 86.63 +7.3Merck MRK 1.92 3.1 23 66.41 52.83 7544 61.99 +10.2MercGn MCY 2.50 5.2 43 61.51 41.41 113 48.28 -9.7Meredith MDP 2.18 4.4 12 72.25 47.30 663 49.90 -24.5Meritage MTH ... ... 13 55.50 38.80 376 47.10 -8.0Meritor MTOR ... ... 7 29.54 15.45 571 21.97 -6.4MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 43 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 5 16.00 +8.8MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 6 18.69 -7.7MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.02 +5.1MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 0 27.83 +.5MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 8 15.45 -16.3Mesab MSB 1.49e ... ... 30.92 12.95 29 25.50 +1.4Methode MEI .44 1.0 36 48.44 36.05 108 42.00 +4.7MetLife MET 1.68f 3.6 10 55.91 43.38 5506 47.09 -6.9MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 15 25.36 +2.1MetroBkH n MCB ... ... ... 54.09 36.35 112 52.38 +24.4MettlerT MTD ... ... 41 697.26 540.24 367 590.62 -4.7MexcoEn MXC ... ... ...dd 7.18 3.00 15 5.41 +37.7tMexEqt MXE 1.62e .1 ...q 12.22 9.55 5 9.56 -6.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.2 ...q 18.24 14.03 20 14.21 -9.8MKors KORS ... ... 19 70.00 32.81 2862 63.43 +.8MicrFoc n MFGP ... ... ... 36.21 12.67 498 17.96 -46.5MicrSol n MICR ... ... ... 4.29 3.19 26 3.54 +1.1MidAApt MAA 3.48 3.6 17 110.95 85.16 526 95.35 -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 28 14.20 +7.2MidstPet MPO ... ... ... 19.04 10.87 62 13.15 -20.7Milacron n MCRN ... ... ... 22.62 15.09 172 20.69 +8.1MilestnSci MLSS ... ... ... 1.80 .64 84 .82 -30.6MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 33 11.90 -4.6MillerInds MLR .72 2.7 16 29.00 23.90 5 27.10 +5.0MinTech MTX .20 .3 18 77.15 62.55 93 75.50 +9.7MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 11 25.60 -.2Mistras MG ... ... 37 23.83 17.00 33 20.05 -14.6MitsuUFJ MUFG ... ... ... 8.11 5.95 1431 6.19 -14.9MiX Tele MIXT .22e ... ... 21.00 6.68 149 19.33 +51.5MizuhoFn MFG ... ... ... 4.00 3.37 452 3.55 -2.5MobileTele MBT .53e 5.4 ... 12.80 7.77 1983 9.76 -4.2Model N MODN ... ... ...dd 19.60 12.40 125 18.40 +16.8Modine MOD ... ... 14 25.75 15.25 116 19.15 -5.2sMoelis&Co MC 1.88f 3.0 51 62.90 36.70 209 62.80 +29.5Mohawk MHK ... ... 16 286.85 202.75 646 207.97 -24.6MolinaHlth MOH ... ... ...dd 93.98 56.68 425 86.69 +13.1MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 0 70.00 -16.7MolsCoorB TAP 1.64 2.6 10 94.02 58.75 2428 62.62 -23.7MonRE MNR .68 4.4 24 18.45 13.87 187 15.51 -12.9MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 16 23.77 -5.0Monsanto MON 2.16 1.7 22 127.97 114.19 127.95 +9.6sMoodys MCO 1.76 1.0 38 178.32 115.59 616 177.76 +20.4Moog A MOG/A .25p ... 22 93.93 68.29 102 84.08 -3.2Moog B MOG/B .25p ... 21 91.71 68.79 82.12 -7.5MorgStan MS 1.00 1.9 13 59.38 43.48 8469 52.14 -.6MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 73 28.64 -1.1MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 101 27.58 -3.0MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 48 27.26 -2.1MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 17 26.50 -.8MorgSt pfK MSpK ... ... ... 27.72 25.55 102 25.91 -4.4MS Asia APF .14e .8 ...q 19.99 16.28 13 18.05 -1.9MS China CAF 13.33e ... ...q 27.79 21.02 122 27.54 +17.8MS CushHi MLPY 1.28e 19.3 ...q 8.00 6.09 6 6.63 -6.0tMS EMD MSD .57e 6.4 ...q 10.27 8.94 85 8.94 -10.4MSEMDDbt EDD .80m 11.4 ...q 8.37 7.01 307 7.02 -8.8MSEmMkt MSF .05e .3 ...q 19.86 15.97 34 16.98 -5.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 52 29.56 -10.8MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 18 11.83 -4.1MkVRMB CNY ... ... ...q 49.12 38.95 45.71 +6.3MkVRupee INR .20p .5 ...q 45.42 39.21 0 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 2 17.47 -3.6MSDSEur DRR ... ... ...q 57.46 44.20 1 52.26 +7.9MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 33 22.96 +1.4MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.66 -.4sMosaic MOS .10 .3 40 29.20 19.23 5427 29.30 +14.2sMotrlaSolu MSI 2.08 1.9 21 113.60 82.86 1379 112.22 +24.2sMovado MOV .80 1.5 ...cc 53.50 21.50 206 52.75 +63.8Mueller MLI .40 1.3 23 37.57 25.26 120 31.86 -10.1MuellerWat MWA .20 1.7 28 12.99 9.59 670 12.12 -3.3MurphO MUR 1.00 3.0 ...dd 35.16 22.21 2339 33.57 +8.1MurphUSA MUSA ... ... 13 89.69 61.05 443 70.42 -12.4MyersInd MYE .54 2.6 41 24.60 15.40 168 20.45 +4.9Myomo n MYO ... ... ... 23.20 2.07 197 3.16 -15.7Myovant n MYOV ... ... ...dd 24.91 9.92 52 21.78 +72.3N -sNCI BldSy NCS ... ... 25 21.75 13.05 1446 22.65 +17.4NCR Corp NCR ... ... 28 43.24 26.00 1246 31.41 -7.6NGL EnPt NGL 1.56 13.2 ...dd 17.65 8.58 1314 11.80 -16.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 37 24.43 +.1NL Inds NL ... ... 7 16.05 6.85 40 9.65 -32.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.95 4355 33.50 +17.6NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 127 17.02 -9.7NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 536 17.15 -9.3NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.22 +.2NVR NVR ... ... 22 3700.00 2311.11 32 3125.29 -10.9nVent El n NVT ... ... ... 28.93 21.00 1077 27.46 +20.9Nabors NBR .24 3.2 ...dd 9.06 5.32 14092 7.58 +11.0NACCO NC .66 1.8 4 92.60 23.80 12 35.95 -4.5NamTai NTP .28 2.4 43 13.90 7.70 40 11.65 -7.2NanoViric NNVC ... ... ...dd 1.64 .48 106 .50 -43.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 34 40.71 30.25 215 40.38 +24.5NatFuGas NFG 1.66 3.2 16 59.92 48.31 248 52.15 -5.0NatGrid NGG 2.89e 5.2 ... 66.02 51.44 717 55.54 -5.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 163 74.19 -1.6NHltcre NHC 1.92f 2.8 26 74.80 57.00 29 68.52 +12.4NOilVarco NOV .20 .5 ...dd 45.08 29.90 3039 42.87 +19.0NatPresto NPK 1.00a .9 16 121.40 88.80 55 117.35 +18.0NatRetPrp NNN 1.90 4.6 19 43.90 36.25 946 41.75 -3.2NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 45 24.05 -5.9NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 44 22.89 -8.8NatlStor n NSA 1.16f 3.9 ...cc 29.73 21.17 190 29.42 +7.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.73 -5.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 124 17.87 -3.4NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.40 +1.8NatGsSvcs NGS ... ... 68 29.55 22.40 20 23.15 -11.6sNatrlGroc NGVC ... ... 35 11.70 4.79 121 11.43 +28.0NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 11 32.55 +25.2Natuzzi NTZ ... ... ... 2.84 1.41 18 1.64 +2.5Nautilus NLS ... ... 18 19.25 11.30 157 15.25 +14.2NavideaBio NAVB ... ... ...dd .68 .21 175 .23 -34.8NavigCons NCI ... ... 23 25.25 14.62 181 24.84 +28.0NavigatrH NVGS ... ... ... 13.25 7.00 76 11.10 +12.7NaviosAcq NNA .08 11.0 ...dd 1.55 .67 185 .73 -34.5Navios pfG NMpG 2.19 17.6 ... 19.99 10.18 0 12.44 -23.2Navios NM ... ... ...dd 1.90 .68 237 .83 -31.3NavMH pfH NMpH 2.16 18.3 ... 18.89 10.27 0 11.83 -27.5NavMMid NAP 2.00f 51.5 ... 10.79 3.26 27 3.88 -59.2NaviosMar NMM 1.69f 92.9 6 2.62 1.45 329 1.82 -22.9Navistar NAV ... ... 25 47.73 25.06 448 38.86 -9.4Navistr pfD NAVpD ... ... ... 23.12 9.33 21.80 +27.5NeenahP NP 1.64 2.0 18 95.40 75.50 76 82.75 -8.7Nelnet NNI .64 1.0 14 64.00 43.80 32 63.02 +15.0NeoPhoton NPTN ... ... ...dd 9.22 4.56 736 7.16 +8.8Netshoes n NETS ... ... ... 21.15 2.00 92 2.90 -63.3Netw1Tch NTIP .10 3.5 9 4.60 2.25 14 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 27 12.64 -7.1NeuB HYld NHS .96 8.8 ...q 12.35 10.81 104 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 39 13.65 -7.7NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 10 11.58 -4.8NBRESec NRO .36 7.1 ...q 5.70 4.29 129 5.07 -8.3NevGCas UWN ... ... 24 2.86 1.87 8 2.16 -19.1NevroCorp NVRO ... ... ...dd 94.34 65.00 366 75.93 +10.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 429 3.35 +37.3NewAmHi HYB .78a 9.0 ...q 10.20 8.48 30 8.70 -7.4NewConcEn GBR ... ... 28 2.45 1.16 28 1.40 -10.2NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0NwGold g NGD ... ... ...dd 4.25 2.16 2278 2.18 -33.7NewHome NWHM ... ... 10 13.55 9.53 72 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 14 12.21 -2.6NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 644 41.05 +2.1NewMedia NEWM 1.48 8.3 31 17.95 12.74 772 17.80 +6.1NwMtnFin NMFC 1.36 9.8 10q 14.80 12.05 169 13.90 +2.6NewOriEd EDU .40e ... 50 108.40 69.91 951 104.33 +11.0NewRelic NEWR ... ... ...dd 110.08 39.11 1426 104.37 +80.7NewResid NRZ 2.00 11.0 6 18.43 15.04 1978 18.12 +1.3NewSenInv SNR 1.04 13.6 14 10.57 6.77 844 7.62 +.8NY&Co NWY ... ... ...dd 4.45 1.28 170 4.22 +47.6NY CmtyB NYCB .68 5.7 14 14.53 11.48 3005 11.92 -8.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 49 27.31 -4.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 2 49.60 -2.2NY REIT rs NYRT 4.85c ... ... 19.81 15.04 140 18.58 NY Times NYT .16 .7 ...cc 25.70 16.95 1558 23.40 +26.5NewellRub NWL .92f 3.8 5 55.08 22.60 10819 24.47 -20.8NewdExp NFX ... ... 15 35.20 22.72 2516 28.87 -8.4NewMarket NEU 7.00 1.8 21 477.10 358.33 40 398.03 +.2NewmtM NEM .56 1.5 29 42.04 31.42 3425 38.58 +2.8NewpkRes NR ... ... ...dd 11.15 6.58 241 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 174 2.18 -14.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.30 495 22.30 -11.8NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 57 27.65 -1.0NxtEraLP NEP 1.57f 3.6 31 45.83 34.76 91 43.38 +.6NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 6 25.05 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 13 24.90 -.2NextEra76 NEEpK ... ... ... 25.99 23.62 21 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 4 69.48 -.1NextEraEn NEE 4.44f 2.8 12 166.62 138.00 1774 156.38 +.1NxtEra pfR NEEpR ... ... ... 59.02 52.85 13 55.48 -1.3NiSource s NI .78 3.3 29 27.76 22.44 3158 23.56 -8.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.35 -1.8NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.62 -1.4Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 3408 30.95 -15.0sNikeB s NKE .80 1.1 71 74.94 50.35 6630 74.76 +19.5NoahHldgs NOAH ... ... 37 69.56 25.98 957 64.63 +39.6NobilisH n HLTH ... ... ... 1.95 1.15 153 1.30 -3.7NobleCorp NE .08 1.3 ...dd 6.33 3.14 5183 6.00 +32.7NobleEngy NBL .44 1.3 35 37.67 22.99 4601 34.85 +19.6NobleMid n NBLX 1.91e ... 13 57.98 41.90 109 54.27 +8.5NokiaCp NOK .19e 3.3 ... 6.59 4.51 10622 5.84 +25.3NomadF n NOMD ... ... ... 18.40 13.54 1050 18.25 +7.9Nomura NMR ... ... ... 6.83 5.13 274 5.25 -9.8Norbord n OSB 1.29 2.9 ... 45.45 29.03 118 44.66 +32.1NordicAOff NAO .18 16.4 ... 1.60 1.02 106 1.10 -8.3NordicAm NAT .41e 16.9 ...dd 6.70 1.82 855 2.42 -1.6Nordstrm JWN 1.48a 2.8 20 54.00 37.79 2463 52.19 +10.2NorkSo NSC 2.88 1.9 23 157.15 111.44 1321 152.20 +5.0NortelInv 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 7 8.62 +23.8NoWestCp NWE 2.20 4.2 15 64.47 50.01 468 52.13 -12.7NDynMn g NAK ... ... ... 2.34 .43 1440 .56 -68.2NthnO&G NOG ... ... 34 2.97 .63 3233 2.68 +30.7NorthropG NOC 4.80f 1.4 36 360.88 252.82 749 338.07 +10.2NStREur n NRE .60 4.2 ... 14.81 10.08 364 14.24 +6.0 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 146 58.10 -2.6NorwCruis NCLH ... ... 16 61.48 50.16 2833 51.95 -2.4NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.30 -40.3NovaGld g NG ... ... ...dd 5.05 3.35 654 4.50 +14.5Novartis NVS 2.75e 3.6 15 94.19 74.11 1223 75.49 -10.1NovoNord NVO .96e 2.1 ... 58.37 41.03 1718 46.01 -14.3NOW Inc DNOW ... ... ...dd 18.37 9.12 728 14.07 +27.6NuSkin NUS 1.47 1.8 39 84.00 53.50 461 81.66 +19.7Nucor NUE 1.52 2.3 16 70.48 51.67 2411 66.41 +4.5Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.35 -1.7sNushLCGr NULG ... ... ... 34.93 28.24 5 34.84 +11.7NushLCVal NULV ... ... ... 30.70 26.13 2 29.04 +1.6sNushMCGr NUMG ... ... ... 31.84 26.52 6 31.73 +8.1NushMCVal NUMV ... ... ... 29.85 25.55 0 28.07 -.5sNushSmCap NUSC ... ... ... 30.95 25.30 15 30.90 +8.6NushShTrm NURE ... ... ... 27.44 23.57 0 27.17 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 33 24.18 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 47.99 19.22 739 25.91 -13.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 40 23.62 -5.0Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 50 21.55 -4.9Nustar pfC NSpC ... ... ... 26.43 22.31 43 23.99 -7.6NustarGP NSH 1.32m 9.3 ... 25.25 10.40 170 14.15 -9.9Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 100 25.63 +2.5Nutrien n NTR .40p ... ... 54.35 40.41 2860 52.50 +1.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 8 13.52 -5.7NuvCr22 n JCO ... ... ... 10.10 9.26 48 9.34 -1.6Nuv Mun21 NHA ... ... ... 10.96 9.29 23 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 127 12.66 -7.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 23.89 -4.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 103 9.52 -4.4NuvCA V2 n NCB ... ... ... 18.40 15.24 11 15.61 -8.2NvHiInDc19 JHD ... ... ... 10.36 9.72 68 9.80 -2.2Nuv RE In JRS ... ... ... 11.90 9.39 103 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.18 -5.5NuvAllCEn JMLP 1.37 16.5 ...q 9.62 6.79 41 8.30 -3.0NuvAZ NAZ .80 6.3 ...q 15.43 12.57 22 12.74 -9.9NuvBldAm 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 9 21.78 -5.5NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 65 13.61 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 138 13.39 -6.4NCalMunV NCA .47 5.0 ...q 10.70 9.16 54 9.43 -7.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 5 13.95 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 14 11.71 -1.8NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 33 15.18 +4.0NvCredStr JQC .62 7.6 ...q 8.76 7.90 339 8.12 -1.2NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 40 12.28 -.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 389 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 73 19.28 +2.3NuEnMLP JMF 1.35 12.0 ...p 13.60 9.65 138 11.22 -1.5NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 34 13.66 -3.8NuvFloat JFR .72 6.7 ...q 12.02 10.66 306 10.76 -4.0NuvFltOp JRO .76a 7.1 ...q 11.90 10.43 141 10.61 -6.9NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 12 11.35 -9.7NuvGblHIn JGH 1.58 10.1 ... 17.45 15.43 85 15.64 -7.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 25 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.17 9.67 31 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 537 14.88 -3.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 70 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 414 13.00 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.49 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 52 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 10 12.11 -3.7NvMAP NMT .71a 5.6 ...q 15.00 12.52 7 12.61 -11.6NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.71 -4.1NuvMNMu NMS .80 5.9 ...q 17.00 13.31 3 13.56 -7.8NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.77 -3.7NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 22.87 -3.7NuvMultM JMM .48 6.8 ...q 7.77 6.60 7 7.08 -7.1NvMuI NMI .50a 4.4 ...q 12.87 10.77 9 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 302 9.58 -5.4Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 25 15.74 -8.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 51 13.03 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 27 12.62 -8.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 28 9.32 -1.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 8 12.70 -6.8NNCPI NNC .59a 4.8 ...q 13.67 12.06 12 12.29 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 29 13.76 -6.0NvPA NQP .81a 6.4 ...q 13.78 12.34 83 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 20 24.02 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 125 9.90 -4.3NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 395 9.47 -7.2NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 115 16.48 -7.4NuvEqtP BXMX 1.00 6.9 ...q 14.44 13.00 267 14.39 +1.0NEqPrmG SPXX 1.04 5.4 ...q 19.40 14.92 55 19.31 +11.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.70 -2.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 31 14.00 -4.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 36 13.65 -2.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 41 14.35 -5.6NuvSnIn NSL .42 6.5 ...q 6.98 6.28 91 6.42 -1.4NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 20 17.14 +3.1Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 24 16.95 -3.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 20 13.38 -4.1NTXQI NTX .65 5.1 ...q 14.94 12.42 12 12.95 -9.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 8 12.30 -4.1tNuverEnv n NES ... ... ... 26.50 9.01 23 9.44 -48.1O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 6 10.95 +36.0OFG Bncp OFG .24 1.7 11 14.85 7.80 158 14.45 +53.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 5 24.04 -.3OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 10 23.74 +7.6OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 19 24.43 +8.9OGE Engy OGE 1.33 3.9 18 37.32 29.59 1284 33.76 +2.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 272 71.17 -2.9OaktreeC OAK 3.59e 8.6 12 48.50 38.80 235 41.85 -.6OasisMid n OMP 1.57 8.5 ... 19.78 15.57 41 18.44 +5.7OasisPet OAS ... ... ...dd 13.70 6.69 8569 12.97 +54.2Obsidian g OBE ... ... ... 1.44 .82 1260 1.17 -5.6sOcciPet OXY 3.08 3.6 ...cc 87.17 57.84 7229 86.48 +17.4Oceaneerg OII .60 2.4 ...cc 26.95 17.11 840 24.52 +16.0Och-Ziff OZM .87e 41.4 23 3.95 1.91 214 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 403 4.51 +44.1Oi SA C OIBR/C ... ... ... 9.71 4.46 25 4.74 -15.8OilStates OIS ... ... ...dd 38.95 20.23 406 35.00 +23.7Oil-Dri ODC .92f 2.1 22 50.82 35.42 21 44.58 +7.4OldRepub ORI .78 3.7 18 22.34 17.92 2770 21.30 -.4Olin OLN .80 2.4 10 38.84 27.79 1988 32.87 -7.6Om 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 1603 30.36 +10.2Omnicom OMC 2.40 3.3 15 84.16 65.32 1528 73.50 +.9Omnova OMN ... ... ...dd 11.90 8.10 61 10.50 +5.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.30 3.98 399 7.19 +25.3OncoCyte n OCX ... ... ... 7.64 1.10 49 2.75 -40.9OneLibrty OLP 1.80 7.0 14 27.70 21.02 89 25.70 -.8OneSmart n ONE ... ... ... 16.00 8.56 322 13.77 +26.2OneMain OMF ... ... 16 36.32 22.10 366 33.10 +27.4ONEOK OKE 3.18f 4.6 50 69.25 47.14 1727 68.55 +28.3Ooma n OOMA ... ... ... 13.45 7.30 58 12.10 +1.3OppLgCap RWL .72e 1.4 ...q 55.31 45.76 106 52.04 +1.3sOpp RUT n OMFS ... ... ... 27.28 24.71 27.76 +6.3OppMidCap RWK .59e .7 ...q 64.10 53.65 24 62.51 +3.0sOppSmCap RWJ .59e .8 ...q 74.99 60.34 39 75.09 +7.5sOppUltDiv RDIV 1.15e 3.0 ...q 38.70 32.12 84 38.71 +5.8OpR1000V 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 16 27.09 +3.8OpIntRev n REFA ... ... ... 30.89 25.65 1 27.78 -.3OpGlbRv n RGLB ... ... ... 30.09 25.62 4 27.90 Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.22 +.5OppGlRv n ESGF ... ... ... 33.63 28.29 0 30.98 -1.3OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.64 -2.0OpEMRev n REEM ... ... ... 30.65 25.82 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 37 29.00 +8.2Oracle ORCL .76 1.6 58 53.48 43.74 13658 47.68 +.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 213 17.35 -.3OrbitATK OA 1.28 1.0 23 134.59 95.84 134.50 +2.3OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 348 7.34 -20.9OrchidsPP TIS 1.40 33.7 6 15.74 3.44 41 4.15 -67.6OrientPap ONP ... ... 4 2.45 .75 5 1.18 -8.4sOrionECarb OEC .72 ... 69 31.95 18.55 705 31.55 +23.2OrionGpHl ORN ... ... ...dd 8.38 5.17 163 7.96 +1.7Orix IX ... ... ... 100.03 77.52 24 85.92 +1.3OrmatTc ORA .49 1.0 30 70.68 50.48 186 50.77 -20.6OshRusS n OUSM ... ... ... 27.78 24.76 30 27.61 +2.1OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.95 -2.5OshkoshCp OSK .96 1.3 17 100.26 64.14 474 74.81 -17.7OsiskoGl n OR .20 ... ... 14.39 9.31 340 10.01 -13.4OutfrontM OUT 1.44 7.3 11 25.30 17.75 987 19.82 -14.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 597 3.75 +36.9OwensMin OMI 1.04 6.5 10 32.66 14.26 805 16.06 -14.9OwensCorn OC .84 1.3 20 96.52 61.00 1622 63.70 -30.7OwensIll OI ... ... 14 25.90 17.95 2841 18.47 -16.7OwensRM ORM .80f 4.8 11 18.72 13.71 19 16.74 +4.6sOxfordInds OXM 1.36f 1.5 23 90.63 57.36 261 91.50 +21.7P-QPBF Engy PBF 1.20 2.4 15 50.99 19.46 2220 49.29 +39.0PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 135 21.00 +.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 38 11.83 +2.2PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 3322 41.67 -7.0PGT Inc PGTI ... ... 27 21.97 11.90 420 21.00 +24.6PHH Corp PHH ... ... ...dd 15.00 8.01 113 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 44 51.62 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 11 66.42 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 15 57.18 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.66 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 64 102.56 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 297 100.00 -.5tPimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 127 100.16 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 566 101.47 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.70 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 4 49.87 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 4 112.08 -7.7PJT Part n PJT .20 .4 ...dd 56.76 35.47 127 55.51 +21.7PLDT Inc PHI 1.60e 6.4 ... 38.54 24.06 81 24.99 -16.9PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 65 27.45 -3.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.30 -.2PNC PNC 3.00 2.0 14 163.59 118.89 2173 148.01 +2.6PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 18 46.00 33.75 518 35.85 -11.4POSCO PKX ... ... ... 93.12 58.50 97 84.48 +8.1PPDAI n PPDF ... ... ...dd 13.68 6.39 634 6.79 -4.5PPG s PPG 1.80 1.7 17 122.07 100.36 1258 103.09 -11.8PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 37

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.50 -.4tPPL Corp PPL 1.64 6.4 11 39.90 25.66 10868 25.61 -17.3sPQ GrpH n PQG ... ... 36 17.65 12.88 184 17.49 +6.3PS BusPk PSB 3.40 2.8 31 137.60 107.91 86 123.03 -1.6PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.27 +.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 10 25.06 -.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 35 23.08 -6.2PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 31 23.61 -6.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 31 23.33 -7.6sPVH Corp PVH .15 .1 20 164.50 104.34 958 165.11 +20.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 226 29.81 +4.1sPcrTrnd450 PTMC ... ... ...q 32.86 27.70 66 32.72 +5.2sPcrTrnd100 PTNQ ... ... ...q 34.08 26.38 88 33.78 +11.7PacrCash n GCOW ... ... ... 34.59 29.33 20 31.41 -.2PacrTrendp PTEU ... ... ... 33.39 27.81 36 28.82 -6.1Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.03 +3.2sPac Cash n CALF ... ... ... 29.50 22.60 2 29.44 +12.8PacDvCsh n ICOW ... ... ... 31.03 25.13 14 29.50 +.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 124 2.13 +9.8PacDrill rs PACD ... ... ...dd 1.95 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 15 25.40 -9.9PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.68 -8.4PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 0 21.99 -10.6PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 1 21.49 -11.0PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 4 21.50 -12.8PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.18 -17.9PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 6 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 19 131.13 104.29 629 123.01 +2.0tPagsegur n PAGS ... ... ... 39.97 29.06 8009 29.81 -6.0PalatinTch PTN ... ... ...dd 1.59 .34 1167 1.13 +31.5PaloAltNet PANW ... ... ...dd 214.69 126.56 2117 198.50 +37.0PampaEng PAM ... ... ... 72.98 46.25 609 48.14 -28.4Pandora P ... ... ...dd 9.98 4.09 9672 7.62 +58.1PanhO&G PHX .16 .8 ...cc 25.30 17.65 20 20.10 -2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 49 14.04 +50.2ParaGold n PZG ... ... 3 1.80 1.16 13 1.37 +5.4ParamtGp PGRE .40f 2.6 ... 16.79 13.70 2136 15.23 -3.9Paretem rs TEUM ... ... ...dd 3.59 .50 2301 2.23 +7.7ParkEl PKE .40 1.9 48 21.12 14.59 164 20.73 +21.6ParkHot n PK 2.20f 6.9 ... 32.62 23.91 2002 31.71 +10.3sParkNatl PRK 3.84f 3.3 19 118.80 92.42 34 118.10 +13.6ParkDrl PKD ... ... ...dd 1.45 .38 544 .40 -60.5ParkerHan PH 3.04f 1.7 22 212.80 153.65 498 175.48 -12.1ParsleyEn PE ... ... 46 33.43 21.12 6166 27.61 -6.2PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 9 25.10 -1.9PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 18 26.40 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 28.06 -2.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 35 25.25 -3.9PartyCity n PRTY ... ... 14 16.90 9.50 899 15.25 +9.3PaycomSft PAYC ... ... 97 118.45 62.17 906 103.04 +28.3PeabodyE n BTU .60 1.3 ... 47.84 22.58 1194 46.88 +19.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 285 11.92 +21.4Pebblebrk PEB 1.52 3.7 23 41.65 31.29 688 40.87 +10.0Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 6 24.95 -1.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 11 25.09 -2.6Pedevco rs PED ... ... ... 1.15 .26 36 .31 -3.1Pembina g PBA 1.50 ... 26 36.99 29.28 565 34.54 -4.5Penney JCP ... ... 46 5.63 2.25 17155 2.76 -12.7PennaRE PEI .84 7.0 16 13.02 8.86 971 11.93 +.3PenRE pfB PEIpB 1.84 7.9 ... 25.74 20.21 5 23.16 -8.0PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 29 22.44 -13.4PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 14 21.47 -14.5PennyMFn PFSI ... ... 6 25.20 16.00 61 20.25 -9.4PennyMac PMT 1.88 10.0 20 18.90 14.87 277 18.78 +16.9Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 3 25.56 +1.3PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.15 -.1Penske PAG 1.40f 2.8 12 54.83 38.33 385 50.22 +5.0Pentair PNR .70 1.6 14 74.84 43.24 2193 44.84 -36.5Penumbra n PEN ... ... ...dd 167.35 77.75 244 161.00 +71.1PerfFood n PFGC ... ... 22 36.55 25.40 774 35.20 +6.3PerkElm PKI .28 .4 30 84.49 62.43 381 78.09 +6.8PermRck n PRT ... ... ... 16.69 15.00 119 15.92 +2.7Prmian PBT .56e 6.0 26 10.30 7.80 95 9.28 +4.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1093 73.21 -16.0Perspecta n PRSP ... ... ... 25.45 21.91 8233 23.11 -5.9sPetChina PTR .70e .8 ... 84.10 60.69 109 84.49 +20.8PetrbrsA PBR/A ... ... ... 14.98 6.96 33081 7.99 -18.7Petrobras PBR ... ... ... 17.20 7.61 81607 9.66 -6.1Pfenex PFNX ... ... ...dd 8.42 2.07 100 5.94 +123.3Pzer PFE 1.36 3.7 15 39.43 32.32 16208 36.49 +.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.35 4.89 93 5.84 -.2PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.5 20 123.55 76.21 6356 77.39 -26.7PhilipsNV PHG .88e 2.1 ... 43.45 35.13 471 42.50 +12.4Phillips66 PSX 3.20f 2.7 27 122.38 78.53 2403 117.44 +16.1Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 259 53.49 +2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 111 5.14 -20.8PhysRltTr DOC .92f 6.2 39 21.85 14.13 1237 14.85 -16.4PiedmOfc PDM .84 4.4 9 21.77 16.69 921 19.25 -1.8Pier 1 PIR .28 10.4 14 5.92 2.15 1000 2.68 -35.3PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.81 +4.3Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.80 +.2PimEmMkt MFEM ... ... ... 28.32 24.30 3 25.69 -1.8PimcoCA PCQ .92 5.7 ...q 17.89 14.43 45 16.28 -5.7PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 78 8.26 -18.7PimcCA3 PZC .72 7.0 ...q 12.97 9.55 28 10.24 -1.9PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 74 17.98 +4.5sPimCpOp PTY 1.56a 8.3 ...q 18.88 15.86 476 18.79 +14.2PimDyCrd PCI 1.97 8.3 ...q 23.70 21.61 376 23.59 +5.1sPimDyInco PDI 2.65a 8.3 ...q 31.99 28.60 293 31.98 +6.4PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 209 12.29 +5.2PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 223 10.75 +3.1PimStPls PGP 2.20 14.9 ...q 19.57 12.37 313 14.80 -3.8PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 799 8.39 +12.5sPimIncOpp PKO 2.28a 8.2 ...q 27.87 24.50 70 27.71 +6.9PimcoMuni PMF .98 7.4 ...q 14.23 12.29 40 13.15 +1.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 67 13.15 -.2PimcMu3 PMX .75 6.5 ...q 12.28 10.76 34 11.60 +.2PimcoNY PNF .68 5.6 ...q 13.63 11.26 23 12.14 -5.0PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 13 10.68 -11.0PimcNY3 PYN .63 7.0 ...q 10.27 8.50 8 8.98 -9.5PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 91 9.67 +5.3PinnaclFds PF 1.30 2.0 13 64.77 52.25 866 63.89 +7.4PinWst PNW 2.78 3.7 17 92.42 73.81 926 74.48 -12.6PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 13 14.77 -6.2PionEnSvc PES ... ... ...dd 6.35 1.60 1011 5.50 +80.3PionFltRt PHD .72 6.3 ...q 12.22 11.27 73 11.37 -.9PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 58 9.45 -2.7PioMuAdv MAV .84 7.7 ...q 11.88 10.50 112 10.94 -3.8PioMunHi MHI .84 7.3 ...q 12.35 11.10 81 11.44 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1918 195.42 +13.1PiperJaf PJC 1.50f 1.9 13 99.80 52.75 91 79.80 -7.5PitnyBw PBI .75 8.0 6 16.13 8.30 1378 9.36 -16.3PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 50 24.78 +1.6PivotSft n PVTL ... ... ... 20.85 15.11 1906 20.16 +28.2PlainsAAP PAA 1.95 7.9 32 26.98 18.38 1803 24.72 +19.8PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1071 24.96 +13.7sPlanetFit n PLNT ... ... 2 43.92 21.28 1449 42.83 +23.7sPlantron PLT .60 .8 24 75.26 41.28 138 74.66 +48.2PlatfmSpc PAH ... ... 16 14.82 9.09 3623 11.71 +18.0PlatGpM rs PLG ... ... 1 1.12 .11 1121 .11 -63.8PlayAGS n AGS ... ... ... 25.99 16.66 328 24.45 +32.2PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 4 17.13 -7.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 4 24.96 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 85.82 1459 124.86 +.7PolyMet g PLM ... ... ...dd 1.36 .57 48 .78 -9.9PolyOne POL .70 1.6 20 47.48 34.15 187 43.76 +.6PortGE POR 1.45f 3.6 19 50.11 39.02 463 40.33 -11.5PostHldg POST ... ... 49 88.93 70.66 1005 80.04 +1.0PowrREIT PW ... ... ...dd 8.69 5.50 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 1 68.53 -22.8PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 1 10.14 -3.7PSBMetDS 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 2.1 36 166.95 127.36 1223 159.77 +3.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1451 3.46 +14.6PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 347 14.91 -26.4Prestige rs PBH ... ... 3 269.50 27.84 320 35.18 -20.8Pretium g PVG ... ... ... 12.44 6.17 635 7.13 -37.5Primerica PRI 1.00 1.0 13 108.05 71.60 122 100.95 -.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.50 -1.9PrinActGl GDVD ... ... ... 29.52 25.23 0 28.36 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 4 26.37 +.4PrinSpec n PREF ... ... ... 101.70 94.94 1 95.26 -5.1PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 17 17.30 +.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 258 38.85 -32.0ProLogis PLD 1.92 2.9 25 67.53 56.59 2478 65.96 +2.2ProPetr n PUMP ... ... ... 22.88 10.84 2500 15.35 -23.9PrShtDow 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 32.16 526 45.20 ProUltMC s MVV ... ... ...q 45.38 32.29 18 44.37 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1168 89.41 +21.9ProUltSP s SSO .40e .3 ...q 125.72 88.10 1795 115.74 +5.8PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.61 +14.8ProShtHY SJB ... ... ...q 23.91 22.91 10 23.10 -.1ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 9 74.41 -11.0Pro7-10yrT UST .42e .8 ...q 60.83 51.89 18 53.60 -6.6ProSShOG DDG ... ... ...q 27.58 20.60 2 21.19 -7.8ProSShFn rs SEF ... ... ...q 26.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 14 69.14 +3.6ProUltTl s LTL ... ... ...q 56.39 35.57 37.12 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 8 45.82 +1.1ProUltEM EET ... ... ...q 114.48 68.94 5 87.46 -6.9ProRaLS RALS .62e 1.7 ...q 38.35 36.22 4 36.71 -2.4ProUSL7-10T PST ... ... ...q 23.82 20.50 29 23.02 +6.8ProShtEafe EFZ ... ... ...q 28.00 23.78 3 25.44 -.2ProShtEM EUM ... ... ...q 21.20 16.23 606 17.94 -.1ProUltEaf s EFO ... ... ...q 50.26 37.08 0 42.98 ProUEurop UPV ... ... ...q 66.95 48.62 0 56.85 -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 16 62.59 -5.1ProUltFin s UYG ... ... ...q 47.86 33.23 51 43.27 ProShtRE REK ... ... ...q 17.94 15.62 2 16.04 +1.4ProShtChi50 YXI ... ... ...q 23.50 16.42 5 17.83 -7.3ProUltSem s USD ... ... ...q 54.11 25.72 28 52.19 ProUltUt s UPW ... ... ...q 54.09 37.86 4 40.62 -13.7sPrUltTech s ROM ... ... ...q 112.65 63.94 33 110.37 +25.8ProUltJpn s EZJ ... ... ...q 50.46 33.95 42.89 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 93 44.27 +11.8ProUltInd s UXI ... ... ...q 83.64 56.44 2 73.96 +1.3PrUltHCr s RXL .63e .7 ...q 107.49 74.89 2 91.24 +3.4ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 89.06 +9.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 41.18 -16.0ProUBasM UYM .15e .2 ...q 82.75 55.36 4 73.70 -.5sPrUlPR2K s URTY ... ... ...q 103.09 56.50 191 101.48 +23.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.64 +9.3sProUltSC s SAA ... ... ...q 120.38 75.95 3 120.54 +19.7ProUPD30 s UDOW ... ... ...q 116.82 58.93 1302 95.76 +1.6sProUlR2K s UWM ... ... ...q 82.98 54.70 101 82.03 +16.1ProSht20Tr TBF ... ... ...q 23.81 21.58 457 23.01 +5.2PUltSP500 s UPRO ... ... ...q 57.48 33.83 3372 49.76 ProUChin50 XPP ... ... ...q 113.86 59.43 10 88.77 +5.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 32.10 +2.2PUVixST rs UVXY ... ... ...q 47.16 8.52 25027 10.39 +1.8ProVixST rs VIXY ... ... ...q 47.12 21.24 1566 27.07 +16.9PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 231 47.31 +27.1PrUCrude rs UCO ... ... ...q 34.67 12.36 2359 28.25 +20.5PrUltYen rs YCL ... ... ...q 65.77 56.16 58.60 +2.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.51 19.88 14 21.60 +2.1PrUltSilv AGQ ... ... ...q 39.51 28.47 133 32.00 -5.5PrUltShN s KOLD ... ... ...q 52.12 30.06 88 38.87 -2.0ProUShGld GLL ... ... ...q 80.66 63.08 6 70.01 +1.3PrSUShAus CROC ... ... ...q 49.85 42.20 1 47.63 +4.2PrUltShYen YCS ... ... ...q 76.95 64.93 13 71.84 -4.2ProSUltGold UGL ... ... ...q 44.38 35.62 18 39.36 -3.2ProShtVx s SVXY ... ... ...q 139.47 9.53 11642 13.68 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1232 18.50 -24.7ProShtEuro EUFX ... ... ...q 42.85 38.37 2 40.99 +2.5ProUltEuro ULE ... ... ...q 18.97 15.34 11 16.49 -5.5ProUShEuro EUO ... ... ...q 24.37 19.46 196 22.25 +5.0ProctGam PG 2.87f 3.8 20 94.67 70.73 13476 75.76 -17.5ProgsvCp PGR .69e 1.1 32 63.55 43.14 3562 62.61 +11.2ProsHldg PRO ... ... ...dd 36.83 21.36 262 34.95 +32.1ProShtQQQ PSQ ... ... ...q 40.94 31.08 1424 31.33 -11.9ProShSP rs SH ... ... ...q 33.75 28.14 2230 28.84 -4.4PrUShSP rs SDS ... ... ...q 51.48 35.66 4115 36.91 -10.1PrUShDow rs DXD ... ... ...q 48.32 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.65 1 16.52 -11.9PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 23.24 378 23.63 -27.0PrUShD3 rs SDOW ... ... ...q 32.06 15.67 3749 16.74 -14.2PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 7.29 -10.1PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.27 +2.0ProUShL20 TBT ... ... ...q 39.86 32.99 4692 37.04 +9.7tPrShR2K rs RWM ... ... ...q 48.41 38.36 124 38.57 -8.8PrUShHC 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 16 29.63 +1.4tPUShtR2K TWM ... ... ...q 22.96 14.18 836 14.34 -17.9tPrUShtSC SDD ... ... ...q 21.13 12.73 1 12.41 -20.5PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 4 31.80 -5.1PUShtIndl SIJ ... ... ...q 22.06 14.55 1 15.67 -7.0PS OnlSt n CLIX ... ... ... 50.04 37.63 10 48.36 +23.1PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9tPUPShtMC SMDD ... ... ...q 15.02 8.46 0 8.40 -16.3PrSh K1 n OILK ... ... ... 26.41 16.51 6 23.94 +10.6PUShtEur EPV ... ... ...q 37.85 26.83 5 30.53 -1.5PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 22.44 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 25.07 -5.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 184 63.66 -.6PUltShEafe EFU ... ... ...q 27.50 19.90 0 22.35 -1.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.80 -10.2tPrUltBra rs UBR ... ... ...q 107.88 51.76 16 48.35 -38.1PrSht20yTr TTT ... ... ...q 31.13 25.95 229 27.73 +4.2ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 16 41.42 -3.4PUltShOG DUG ... ... ...q 53.46 28.56 74 30.29 -18.2PS MngdF FUT ... ... ... 41.00 39.00 5 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 4 36.49 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.72 +2.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 67.51 +.4ProSPxTch 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 1 35.33 -2.6ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.08 +2.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 31 99.05 -6.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 62 74.90 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 47 29.28 +3.4ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 54.63 +.2ProSR2KDv SMDV .47e ... ...q 58.30 51.18 19 57.00 +3.3PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 74.25 -3.5ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.27 +12.0PrUltShtTc REW ... ... ...q 23.63 11.81 1 12.19 -25.9PrUShtFn SKF ... ... ...q 27.53 18.61 35 19.45 -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 37.75 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 4 29.22 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 0 58.24 -.6ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.52 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 18 25.71 -.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 400 75.51 +7.8Protalix PLX ... ... ...dd .92 .39 358 .46 -30.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 128.22 64.15 82 126.55 +22.9Provect wt PVCT/WS ... ... ... .02 sProvidFS PFS .80 2.8 20 28.95 23.26 155 28.89 +7.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1526 99.74 -13.3Prudentl18 PFK .65 2.6 ... 25.85 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 63 25.62 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 45 25.60 +1.2PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 197 13.89 -3.6PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.50 +1.2 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 9 26.45 +1.4Prud UK PUK 1.49e 3.0 ... 55.36 44.67 165 49.43 -2.7PruShHiY ISD 1.32 9.3 ...q 15.46 13.98 236 14.17 -4.1PSEG PEG 1.80 3.5 18 53.33 41.67 3308 50.82 -1.3PubStrg PSA 6.80 3.2 23 219.93 180.48 834 215.14 +2.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 373 25.27 +.5PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 47 25.15 -.2PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 26 24.75 -1.0PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 16 24.70 -1.2PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 16 26.34 -1.0PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 8 26.37 -.3PubSt pfG PSApG ... ... ... 25.63 22.49 62 24.77 -.7PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 62 24.94 -.3PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 50 24.46 -1.7PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 28 24.71 -1.2PubSt pfC PSApC ... ... ... 26.45 23.05 9 25.02 -1.8PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.69 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.89 -2.4PulteGrp PHM .36 1.1 18 35.21 23.39 3671 31.35 -5.7PureStrg n PSTG ... ... ...dd 24.31 11.90 5543 24.10 +52.0sPutHiInSec PCF .37 3.9 ...q 9.44 8.60 13 9.43 +4.5PMMI PMM .44 6.2 ...q 7.72 6.89 138 7.03 -5.1PMIIT PIM .31 6.7 ...q 4.89 4.61 70 4.69 -1.7PMOT PMO .71 6.1 ...q 12.85 11.44 80 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 179 5.41 +1.5PzenaInv PZN .41e 4.3 21 13.15 8.61 48 9.59 -10.1Q2 Hldgs QTWO ... ... ...dd 59.65 31.95 276 57.50 +56.0QEP Res QEP .08 .7 34 13.75 7.02 3670 11.85 +23.8QIAGEN QGEN ... ... 40 37.16 30.20 1329 36.49 +18.0QTS RltTr QTS 1.64 4.1 36 61.55 31.58 508 39.84 -26.4QuadGrph QUAD 1.20 5.8 10 31.29 17.73 373 20.52 -9.2QuakerCh KWR 1.48f .9 32 165.93 129.98 37 160.36 +6.3QuaCare QCP ... ... ... 22.91 12.25 816 21.11 +52.9QuanexBld NX .16 .8 26 24.60 16.25 313 20.25 -13.5QuantaSvc PWR ... ... 25 40.11 31.08 1084 37.14 -5.0QntmDSS rs QTM ... ... 37 8.66 2.72 326 2.99 -46.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 27.15 +4.0QnForSm n FFSG ... ... ... 27.15 24.51 9 26.66 +3.4QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.51 -.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 37 28.87 +5.6InspCpBd n IBD ... ... ... 28.29 24.07 11 24.38 -3.3sQuaInsp n ISMD ... ... ... 28.85 23.78 5 28.86 +9.1QuaInsLg n BLES ... ... ... 30.44 25.93 15 28.90 +1.6FormInco n FFTI ... ... ... 27.57 23.79 24 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 6 28.88 +4.9QuanReal n QXRR ... ... ... 26.19 23.44 25.07 -.8sQuanDyn n XUSA ... ... ... 29.10 25.12 0 29.24 +4.7QuanMulT n QXTR ... ... ... 26.83 24.56 26.33 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.66 2 28.39 +2.2Qudian n QD ... ... 64 34.91 7.64 1791 9.62 -23.3QstDiag DGX 2.00f 1.9 21 112.97 90.10 468 107.60 +9.2QuintEn n QES ... ... ... 10.67 7.10 22 9.17 +1.9QuormHl n QHC ... ... ... 10.00 2.91 233 4.60 -26.3QuotientTc QUOT ... ... ...dd 17.85 10.35 175 13.35 +13.6Qwest 54 CTV 1.72 7.3 ... 26.40 20.64 107 23.63 +.4Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 18 25.68 +2.0Qwest 4-52 CTX 1.75 7.2 ... 25.95 21.27 84 24.19 +1.8Qwest 7-52 CTU 1.75 7.1 ... 25.79 21.36 46 24.57 +3.5Qwest53 CTY 1.53 7.2 ... 25.57 18.66 115 21.28 -3.3Qwest 25 CTZ 1.66 7.2 ... 25.96 20.17 65 23.02 +1.7Qwest 56 CTAA ... ... ... 27.37 21.51 17 25.00 +1.2Qwest57 n CTDD ... ... ... 25.97 20.51 95 23.11 +1.0Qwest56 n CTBB ... ... ... 25.60 19.86 91 22.36 -.7R -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 64 22.23 -3.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 1080 22.89 -3.4sRH RH ... ... 69 110.38 44.00 794 110.52 +28.2sRLI Corp RLI .88f 1.3 28 68.77 50.34 177 69.31 +14.3RLJ LodgT RLJ 1.32 5.6 13 23.97 18.68 1055 23.47 +6.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 60 26.22 -2.9tRPC RES .40 2.6 20 27.07 15.13 3502 15.16 -40.6RPM RPM 1.28 2.5 17 56.69 46.36 886 50.37 -3.9RSP Perm RSPP ... ... 73 51.51 28.76 1012 41.42 +1.8RYB Edu n RYB ... ... ...cc 31.80 15.50 225 18.85 +11.7RadianGrp RDN .01 .1 10 23.49 14.06 1149 16.79 -18.5RadiantLog RLGT ... ... 69 5.75 3.46 40 4.16 -9.6RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.76 -.5RafaelHl n RFL ... ... ... 10.31 3.05 37 10.00 +104.1sRLauren RL 2.50f 1.8 20 140.80 68.78 1849 137.86 +33.0RamcoG RPT .88 7.0 10 15.00 11.15 481 12.56 -14.7RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.49 -10.7RangeRs RRC .08 .5 18 23.96 11.93 5984 16.25 -4.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 12 8.75 -5.2RJamesFn RJF .88f .9 21 102.17 74.14 495 99.58 +11.8RayAdvM RYAM .28 1.5 24 22.96 12.68 449 18.30 -10.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 0 129.39 -10.1Rayonier RYN 1.08f 2.8 42 39.73 27.71 790 39.14 +23.7Raytheon RTN 3.47 1.6 31 229.75 158.32 1412 212.66 +13.7RealityETF DIVY .46p ... ...q 28.89 25.25 15 26.99 +3.5RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 33.42 +4.6RealDivc 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 1321 24.23 -8.6RltyInco O 2.53 4.7 30 60.05 47.25 1168 53.35 -6.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 86 28.14 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 94 173.58 86.26 1281 169.13 +40.8RedLionH RLH ... ... ...dd 11.75 6.15 50 11.60 +17.8RedwdTr RWT 1.20f 7.3 12 17.45 14.29 361 16.49 +11.3Reeds REED ... ... ... 3.07 1.30 28 3.00 +93.5RegalBel RBC 1.12f 1.4 15 87.50 67.84 162 81.80 +6.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1570 59.16 -14.5RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 156 .22 +31.8RegHlt pfA RHEpA 2.72 103.8 ... 22.90 2.10 19 2.62 -67.3sRegnlMgt RM ... ... 16 37.00 21.47 74 36.91 +40.3RegionsFn RF .36 1.9 17 20.21 13.03 6974 19.06 +10.3Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 28 25.56 +.9Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 27 27.00 -5.0sRegis Cp RGS ... ... ...cc 17.67 9.40 122 17.62 +14.7ReinsGrp RGA 2.00f 1.3 13 165.12 125.91 623 151.09 -3.1ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 13 27.26 -.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 22 25.63 -8.4RelStlAl RS 2.00 2.1 21 97.41 68.46 570 95.79 +11.7RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 71 54.00 +11.3RenaisIPO IPO .02e .1 ...q 30.61 24.59 2 30.04 +6.5RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 24.07 -1.3RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 283 126.78 +.9RenRe prE RNRpE 1.34 5.3 ... 25.98 23.45 22 25.19 +.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.37 -.5ReneSola rs SOL ... ... ... 3.79 2.12 89 2.33 -12.4RennFund RCG ... ... ...q 2.20 1.13 3 1.66 +10.4Renren rs RENN ... ... ...dd 18.70 6.01 169 8.83 -15.0RepubSvc RSG 1.38 2.0 31 69.40 60.26 917 68.12 +.8sResMed RMD 1.40 1.3 51 106.67 71.29 420 105.91 +25.1ResolEn rs REN ... ... ... 39.08 23.64 538 32.35 +2.8ResoluteF RFP ... ... ...dd 12.15 4.10 126 10.65 -3.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1563 60.70 -1.3RetailProp RPAI .66 5.2 12 13.78 10.84 1969 12.79 -4.8RetractTc RVP ... ... ...dd 1.48 .54 20 .85 +25.1tRevGp n REVG .20 1.4 ... 33.15 16.76 8008 14.52 -55.4Revlon REV ... ... ...dd 27.90 15.60 467 17.40 -20.2RexAmRes REX ... ... 14 102.00 70.48 24 74.26 -10.3RexahnPh rs RNN ... ... ...dd 3.30 1.42 246 1.85 -8.4RexfordIR REXR .64f 2.1 53 32.91 26.32 647 31.14 +6.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.19 -5.9RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 1 23.94 -3.5Rexnord RXN ... ... 21 31.44 22.52 443 30.23 +16.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 32 64.45 +10.1RiceMidstr RMP 1.22f 6.4 14 25.34 16.87 265 19.19 -10.6RingCentrl RNG ... ... ...dd 81.20 32.70 507 74.20 +53.3RingEngy REI ... ... ...dd 17.35 10.88 1318 13.42 -3.5RioTinto RIO 2.27e 3.8 ... 60.72 37.66 2969 59.64 +12.7sRitchieBr RBA .68 1.9 40 35.48 24.08 211 35.27 +17.8RiteAid RAD ... ... 2 4.21 1.38 16647 1.67 -15.2RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 26 21.45 +7.1Riv/Doubl n OPP ... ... ... 19.76 17.12 39 17.67 -3.9RoadrnTrn RRTS ... ... 4 9.75 1.63 768 2.31 -70.0sRobtHalf RHI 1.12f 1.6 27 67.53 42.92 1402 68.05 +22.5RockwlAut ROK 3.68 2.1 26 210.72 155.81 2218 178.65 -9.0RockColl COL 1.32 .9 22 139.63 103.25 1258 139.06 +2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 228 47.79 -6.2Rogers ROG ... ... 33 184.00 105.00 83 119.58 -26.1Rollins s ROL .56 1.1 65 54.25 39.90 534 52.80 +13.5Roper ROP 1.65 .6 30 292.97 225.74 265 284.31 +9.8RosettaStn RST ... ... ...dd 16.85 8.71 81 16.01 +28.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 29 17.33 9.02 2219 16.29 +4.0RBCda pfT RYpT 1.69 ... ... 31.75 28.13 0 28.40 -5.1RoyalBk g RY 3.76 ... ... 87.10 69.73 494 76.53 -6.3RBScotlnd RBS ... ... ... 8.74 6.24 1271 7.30 -4.5RBSct 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 71 25.69 +.9RylCarb RCL 2.40 2.3 14 135.65 101.20 1048 104.40 -12.5RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.50 1574 73.12 +7.1RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 9096 70.09 +5.1RoyceGVal RGT .10e ... ... 11.73 9.40 11 11.03 +2.0RoyceMC RMT .63e 6.1 ...q 10.39 8.09 124 10.33 +9.4Royce RVT 1.22e 7.4 ...q 17.18 14.02 322 16.55 +2.4RubiconPrj RUBI ... ... ...dd 5.79 1.48 293 2.43 +29.9Rudolph RTEC ... ... 22 34.55 21.10 260 33.05 +38.3Ryder R 2.08f 3.1 16 90.26 65.54 672 67.73 -19.5RyersonH RYI ... ... 44 12.95 7.65 195 12.30 +18.3RymanHP RHP 3.40f 4.0 18 85.77 57.78 264 84.90 +23.0S -sS&P Glbl SPGI 2.00f 1.0 30 206.27 144.35 1885 205.31 +21.2sSAP SE SAP 1.31e 1.1 ... 116.94 99.20 1075 116.93 +4.1SCANA SCG 2.45 6.8 9 71.28 33.61 1286 35.91 -9.7SCE TrV n SCEpK ... ... ... 29.56 24.70 22 25.75 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 28 24.25 +.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.90 -.6SCETr pfJ SCEpJ 1.34 5.2 ... 28.62 23.96 18 25.55 -1.0SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 32 23.30 -3.0SJW SJW 1.12a 1.7 23 69.29 47.57 260 64.35 +.8SK Tlcm SKM ... ... ... 28.97 22.66 433 23.62 -15.4SLGreen SLG 3.25 3.3 29 109.00 89.46 626 98.75 -2.2SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 13 25.71 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 3676 23.79 +7.7Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4284 252.53 +2.1SpdrGold GLD ... ... ...q 129.52 114.80 3700 122.86 -.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 9 34.62 -3.6SpdrNoANR NANR ... ... ...q 37.79 30.22 11 36.63 +3.3Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 7 90.79 +1.1SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3849 40.21 -1.2Spd MsciCh XINA ... ... ... 26.62 21.04 1 22.89 -4.3S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 5 107.58 +2.9Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 53.98 +.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 1 62.27 -4.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 79.87 +1.6SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 59.15 -3.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 8 62.18 -2.8S&PChina GXC 1.31e 1.1 ...q 123.91 87.31 39 115.69 +7.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.11 +.9SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 10 63.00 -2.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 64.22 -1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 4 68.69 -3.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 3 79.88 +1.3SpdEMkt s SPEM ... ... ...q 42.47 32.81 474 37.67 -1.3SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 40 33.06 +.6SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 58 51.94 +5.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 113 48.26 -1.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 88 50.66 -2.6SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 69 39.50 -4.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 569 38.33 -1.7SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 13 48.02 -7.3SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 627 40.22 -.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 32 36.08 +1.7SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 290 31.80 +.3sSP Mid MDY 2.94e .8 ...q 363.70 307.28 1597 362.61 +5.0S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 72874 277.37 +3.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 5 27.25 +3.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.95 -2.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 16 38.76 +1.3SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 898 47.19 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.27 2 77.71 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.39 -2.6SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 2 68.61 +3.6SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 1 83.75 +5.4SpdrBiot s XBI .44e .5 ...q 98.22 69.88 5643 96.55 +13.8Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 347 93.65 -.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 4 85.39 -.1SpdrHome XHB .15e .4 ...q 47.20 37.17 3094 40.56 -8.4SpdrS&PBk KBE .53e 1.0 ...q 52.00 39.61 2086 50.69 +7.1SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 10 61.55 +6.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 630 31.02 +1.0Spd LgCap s SPLG ... ... ...q 33.54 28.21 850 32.62 +4.2sSpdrLCpG s SPYG ... ... ...q 36.12 29.32 567 35.96 +9.0SpdrLCapV s SPYV ... ... ...q 32.54 28.05 233 30.27 -1.3sSpd MidC s SPMD ... ... ...q 35.67 29.60 167 35.64 +6.8sSpdrMCpG MDYG 2.19e .8 ...q 166.43 139.27 29 166.11 +6.8SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 35 106.00 +3.1SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 16 96.25 +14.8sSpdrSemi s XSD .16e .2 ...q 76.98 60.17 67 76.55 +9.7SpdrSCapG SLYG 8.53e .8 ...q 258.59 206.75 58 256.36 +12.7sSpdrSCapV SLYV 7.98e 1.2 ...q 136.95 112.91 61 136.92 +8.9SpdrRs3K s THRK ... ... ...q 35.46 29.89 928 34.74 +4.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 82 92.29 -1.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 696 29.51 -1.2SpFcStIn n XITK ... ... ... 99.81 68.30 22 98.01 +25.5SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 1 104.14 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.80 7 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 297 34.03 -3.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 486 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 58 56.22 +1.0SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 47 43.44 -1.4SpdrBarITB BWZ .01e ... ...q 33.49 30.78 267 31.82 -.9sSpdrBarcCv CWB 3.55e 4.2 ...q 54.33 48.86 1031 54.00 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.91 384 26.19 -8.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 270 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.29 -2.8tSpdrEMBd EBND ... ... ...q 30.91 27.72 451 27.53 -7.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1956 27.40 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10439 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 1648 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.68 153 54.52 -5.2SPLIntTB s BWX ... ... ...q 29.72 27.23 634 27.98 -1.6SpdrTrans s XTN .25e .4 ...q 69.36 53.20 43 65.18 +.1SpdrTelcm XTL .68e .9 ...q 74.86 65.10 4 72.32 +5.9sSpdrHCSv s XHS .61e .1 ...q 69.32 56.18 6 68.88 +11.8sSpdrHCEq s XHE 3.22e .1 ...q 79.31 57.93 61 77.92 +21.0sSpdrSf&Sv s XSW .19e .2 ...q 83.68 61.33 5 82.54 +18.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 11 25.45 -4.3SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 53 90.52 +8.3SpdAgBd n SPAB ... ... ... 28.84 27.57 889 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 79 55.13 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1595 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 167 34.51 -5.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 47 58.48 -1.6sSpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 6562 65.51 +11.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 2 122.51 +6.8sSpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 7237 49.12 +8.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 258 47.91 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 126 43.26 -.6SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 15878 42.21 +13.5SpNuBST rs SHM ... ... ...q 48.95 47.51 596 47.94 +.1SpdrGendr SHE ... ... ... 75.63 66.51 9 73.33 +3.5SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1052 17.57 +2.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 73.42 +1.2SpdrMetM XME .24e .6 ...q 39.62 27.86 2428 38.29 +5.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 10 75.08 +3.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 71.97 +2.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 99 37.19 -.7SpdrFosFFr SPYX ... ... ...q 69.64 58.36 6 67.28 +3.8SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 91.46 +1.0SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 78.80 +2.0sSpd SP600 SLY 3.97e 1.0 ... 147.98 117.23 23 147.55 +10.9SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.49 +3.4sSpdrSCap n SPSM ... ... ... 32.86 28.11 153 32.78 +4.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 34 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 95.67 +4.7SPX Cp SPXC ... ... 16 35.72 23.41 170 35.40 +12.8SPX Flow n FLOW ... ... 42 54.92 31.10 183 45.00 -5.4SRC Eng SRCI ... ... 17 13.32 6.19 3572 11.68 +36.9STMicro STM .40 1.6 27 25.44 14.07 3800 25.02 +14.6tSABESP SBS .39e 6.2 ... 11.96 6.39 4321 6.32 -39.5SabnR SBR 2.29m 4.8 23 50.00 36.80 12 47.95 +7.5SachemC n SACH .42 10.8 ... 5.05 3.30 9 3.90 -1.0SafeBulk SB .04 1.0 ... 4.00 2.13 281 3.83 +18.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.26 18.35 10 23.62 -1.2SafeB pfD SBpD 2.00 8.5 ... 24.20 18.15 11 23.48 -.2SafegdSci SFE ... ... ...dd 14.40 10.75 74 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 41 19.24 +9.3SagaComm SGA 1.20 3.1 4 51.25 36.10 2 38.50 -4.8SailptTch n SAIL ... ... ...dd 27.55 12.82 1135 26.94 +85.8StJoe JOE ... ... 54 20.00 16.75 394 17.85 -1.1sSalesforce CRM ... ... ...cc 135.71 83.55 6520 132.91 +30.0SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 38 10.11 -8.2SallyBty SBH ... ... 10 21.36 14.05 3614 15.88 -15.4SJuanB SJT .77e 11.7 14 10.54 6.04 110 6.55 -20.5SanchezEn SN ... ... ...dd 7.65 2.78 3969 4.14 -22.0SanchzM rs SNMP 1.80 15.3 ...dd 14.00 9.35 30 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 815 15.44 -26.7SandRMiss SDT .22e 13.7 1 1.75 .73 471 1.64 +98.5SandRMs2 SDR .21e 13.0 1 1.79 .74 356 1.65 +93.9SandRdgP PER .50e 20.5 5 3.10 1.80 312 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 865 4.46 -10.6Sano SNY 1.58e 4.1 ... 50.65 37.43 4686 38.83 -9.7SantCUSA SC .23e ... 5 20.46 11.19 3063 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 7.0 ... 26.57 25.10 8 25.94 +1.0SaratogaI SAR 2.04f 8.7 4 23.50 19.62 15 23.50 +5.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 5 26.01 +.8Sasol SSL 1.41e 3.7 ... 38.75 26.92 232 37.95 +10.9SaulCntr BFS 2.08 4.1 17 65.43 46.71 28 50.67 -17.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.85 -1.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 8277 69.60 +3.3SchndrNt n SNDR .24 .8 ... 30.52 20.18 498 28.49 -.2SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 700 67.41 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 687 66.45 +4.2sSchwLCGr SCHG .63e .8 ...q 77.31 62.63 461 77.04 +9.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 328 54.56 -.2sSchwMCap SCHM .59e 1.1 ...q 56.22 47.42 313 55.97 +5.1sSchUSSmC SCHA .76e 1.0 ...q 75.32 61.64 406 75.06 +7.6SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 795 27.42 -1.9Sch 1000 n SCHK ... ... ... 28.14 24.88 56 27.35 +4.2SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 232 29.46 -.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 125 36.21 +.7SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 314 30.39 sSchUSSmCo FNDA .36e .9 ...q 40.52 33.34 230 40.54 +7.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 313 38.31 +2.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 15 38.26 +2.6SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 474 50.65 -1.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 2077 34.06 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 623 50.42 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 2021 40.99 -1.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 195 52.12 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 290 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 557 54.52 -1.6SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 126 37.47 +2.3Schwab SCHW .40 .7 32 60.22 38.06 3852 57.34 +11.6Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 38 26.46 -1.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 87 26.30 -2.6SchwitMau SWM 1.72 3.9 15 48.06 36.26 161 44.04 -2.9SciApplic SAIC 1.24 1.4 25 90.84 60.21 162 87.75 +14.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 4 25.37 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.00 429 7.50 +1.4ScorpioTk STNG .04 1.3 ... 4.20 1.85 2500 3.03 -.7ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.60 -1.0ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.45 +.1Scotts SMG 2.12 2.5 20 110.12 76.60 711 85.72 -19.9Sea Ltd n SE ... ... ... 16.83 10.06 832 15.92 +19.4SbdCp SEB 6.00 .2 13 4690.00 3725.50 1 3898.99 -11.6SeabGld g SA ... ... ... 13.70 9.50 150 10.70 -5.3SeacorHld CKH ... ... ...dd 59.00 31.90 114 53.66 +16.1SeacrMar SMHI ... ... ... 25.00 11.66 51 22.85 +95.3SeadrillLtd SDRL ... ... 1 .74 .15 7755 .44 +90.0Seadrill SDLP .40 12.2 ... 4.20 2.60 165 3.28 -10.4SealAir SEE .64 1.5 22 49.94 40.76 1527 43.34 -12.1Seaspan SSW .50 5.8 13 9.30 5.50 725 8.69 +28.7 sSeaspn pfE SSWpE 2.06 7.9 ... 25.89 21.80 52 25.97 +4.6Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 111 25.51 -.2Seaspn pfD SSWpD 1.99 7.9 ... 25.20 20.93 37 25.20 +2.3Seaspn pfH SSWpH ... ... ... 24.96 20.61 103 24.84 +5.0sSeaspn pfG SSWpG ... ... ... 25.20 21.98 65 25.30 +4.1Seaspan n SSWA ... ... ... 24.63 23.15 30 24.50 +.7sSeaWorld SEAS ... ... ...dd 20.37 10.42 4729 20.39 +50.3SelEngS n WTTR ... ... ... 21.96 11.22 1635 14.98 -17.9SelMedHld SEM ... ... 13 19.78 13.90 546 18.15 +2.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 13 25.20 +.1SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 680 25.40 -15.9SemiMfg SMI ... ... 19 9.14 4.49 197 6.59 -23.0SempraEn SRE 3.58f 3.6 19 122.98 100.49 2240 100.76 -5.8tSempra pfA SREpA ... ... ... 104.97 96.00 3 95.99 -3.2SendGrid n SEND ... ... ...cc 32.03 17.50 474 26.99 +12.6SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 356 69.65 -4.8SequansC SQNS ... ... ...dd 4.30 1.44 85 1.92 +.5Seritage n SRG 1.00 2.3 ... 50.00 34.07 328 43.66 +7.9Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 4 23.60 -3.1ServiceCp SCI .68 1.8 24 40.28 31.53 593 37.05 -.7sServiceMst SERV ... ... 34 59.64 38.05 931 59.20 +15.5ServcNow NOW ... ... ...dd 187.39 99.01 2853 177.45 +36.1Servotr SVT .16e 1.8 ...cc 12.80 8.50 9.09 -18.4sShakeShk n SHAK ... ... 97 64.49 30.12 970 64.01 +48.2ShawCm g SJR 1.18 ... ... 23.44 18.50 554 20.75 -9.1ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 603 23.73 -20.4Sherwin SHW 3.44f .9 30 435.15 326.68 473 395.08 -3.6ShinhanFn SHG ... ... ... 50.37 40.44 107 43.94 -5.3ShipFin SFL 1.40 9.0 16 15.98 12.30 1335 15.55 +.3sShopify n SHOP ... ... ...dd 165.77 81.55 1737 161.26 +59.7Shutterstk SSTK ... ... 38 52.78 29.85 542 46.35 +7.7SibanyeG SBGL .14r 4.9 ... 6.50 2.44 2756 2.83 -41.7SiderurNac SID ... ... ... 3.55 1.76 6115 2.16 -11.8SierraMt n SMTS ... ... ... 3.00 2.13 26 2.83 +14.1Sifco SIF ... ... ...dd 8.00 5.00 2 5.40 -18.8SignetJwlrs SIG 1.24f 2.3 ...dd 77.94 33.11 5188 53.90 -4.7Silvrbow n SBOW ... ... ... 34.76 19.89 21 28.65 -3.6SlvrcpMt n SVM .02 ... 57 3.43 2.12 248 2.84 +8.4SimonProp SPG 7.80 4.7 22 173.02 145.78 1622 164.79 -4.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.70 -3.9sSimpsnM SSD .88f 1.3 34 66.00 41.79 247 66.03 +15.0SinopcShg SHI ... ... ... 74.09 50.67 41 71.30 +25.1sSiteone n SITE ... ... 77 81.64 48.19 558 83.72 +9.2sSixFlags SIX 3.12 4.5 23 70.44 51.25 1004 69.91 +5.0Skechers s SKX ... ... 15 43.08 23.90 3268 28.32 -25.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 17 13.40 4.45 797 4.50 -47.4Smartsh n SMAR ... ... ... 32.79 18.06 447 28.45 +45.9Smith&N SNN .61e 1.7 65 40.41 33.72 458 36.83 +5.2SmithAO s AOS .72 1.1 35 68.39 53.23 895 63.75 +4.0tSmucker SJM 3.12 3.1 14 133.38 99.57 6761 100.80 -18.9SnapInc A n SNAP ... ... ... 21.22 10.50 38000 12.73 -12.9SnapOn SNA 3.28 2.1 15 185.47 140.83 326 156.39 -10.3SocCapH n IPOA ... ... ... 10.85 9.85 10 10.09 SocCapH un IPOA/U ... ... ... 10.97 10.02 12 10.57 -.3SocQ&M SQM .99e 1.9 ... 64.20 32.38 722 51.67 -13.0Sogou n SOGO ... ... ...cc 14.69 7.91 3135 10.97 -5.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.05 609 15.45 -27.8Solitario XPL ... ... ...dd .88 .39 57 .41 -31.3SonicAut SAH .24 1.1 11 22.75 15.95 132 21.60 +17.1SonocoP SON 1.56 2.9 27 55.77 46.55 379 52.91 -.4SonyCp SNE ... ... ... 53.91 36.25 689 49.88 +11.0sSothebys BID .40 .7 19 57.95 42.78 325 57.89 +12.2SourcC SOR 1.00 2.5 ...q 42.97 38.16 9 40.35 -1.0SoJerInd s SJI 1.12 3.7 27 37.29 25.96 1820 30.50 -2.3SthcrssEn SXE ... ... ...dd 3.75 1.44 285 1.61 -4.7SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 4 21.00 -8.7SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 3 21.21 -10.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 2 21.60 -10.4SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 13 23.72 -6.7SouthnCo SO 2.40f 5.6 48 53.51 42.38 4871 43.18 -10.2SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 41 26.28 -2.6SouthCo ef SOJB ... ... ... 26.25 23.71 25 25.23 -1.8SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 24 24.63 -3.2SthnCopper SCCO .23e .4 44 58.09 33.63 855 51.59 +8.7SwstAirl LUV .64f 1.3 9 66.99 49.76 5576 50.64 -22.6SwtGas SWX 2.08 2.8 23 86.87 62.54 412 74.19 -7.8SwGA Fn SGB .48f 2.1 17 24.00 18.50 5 22.42 -6.6SwstnEngy SWN ... ... 6 6.72 3.42 14889 4.90 -12.2SprkNtSE wi LOV ... ... ... 15.40 10.15 15 12.05 -4.7Sparton SPA ... ... 20 23.59 16.35 51 18.41 -20.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.21 -2.3SpdDbShDu STOT ... ... ... 49.99 47.00 9 48.90 -1.0SpdEmFos EEMX ... ... ... 76.80 60.73 0 68.17 -2.3tSpdDbEMk EMTL ... ... ... 52.27 48.31 1 48.19 -4.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 15.17 +2.0SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.62 -.9SpectraEP SEP 3.01f 9.8 9 46.47 29.89 1715 30.73 -22.3SpectrmB SPB 1.68 2.1 15 133.27 60.13 578 80.82 -28.1SpeedM TRK .60 3.5 19 23.47 16.46 35 17.34 -8.1SpF LgCap n FMDG ... ... ... 33.20 26.89 0 30.31 +8.2SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.29 -2.1Spire SR 2.25 3.3 19 82.85 60.09 293 67.85 -9.7SpiritAero SPR .48f .5 20 105.20 55.46 1277 88.42 +1.3SpiritAir SAVE ... ... 16 53.84 30.32 417 37.18 -17.1SpirMTA n SMTA ... ... ... 9.86 8.90 661 9.23 +1.2SpiritRltC SRC .72 9.2 12 7.92 6.47 4482 7.83 +1.8SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 32 22.98 -7.5Spotify n SPOT ... ... ...dd 171.23 135.51 2207 166.03 +11.4SpragueRs SRLP 2.61 10.8 14 30.75 22.40 11 24.15 -.2Sprint S ... ... 3 8.92 4.81 12807 5.22 -11.4SprottSilv PSLV ... ... ...q 6.85 5.83 359 6.10 -3.8SprottGold PHYS ... ... ...q 11.15 9.83 391 10.54 -.5SprottPPP SPPP ... ... ... 9.91 7.81 37 8.71 -6.7SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 62.83 22.41 14445 60.67 +75.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 743 26.99 -1.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.26 STAG pfC STAGpC ... ... ... 27.43 24.76 5 25.69 -1.9StageStrs SSI .20 7.0 ... 3.25 1.45 245 2.84 +69.0SP Matls XLB .98e 1.6 ...q 64.17 53.38 5142 60.66 +.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.05 7405 84.55 +2.3SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 16602 50.21 -11.7sSP Consum XLY 1.12e 1.0 ...q 109.45 87.89 5350 109.69 +11.1SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 15109 77.05 +6.6SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 65165 28.04 +.5SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 9949 76.19 +.7SP Tech XLK .78e 1.1 ...q 72.38 54.25 19329 71.80 +12.3SpdrRESel XLRE ... ... ...q 34.02 29.17 4380 31.95 -3.0SP Util XLU 1.55e 3.2 ...q 57.23 47.37 21526 48.71 -7.5StdMotor SMP .84 1.8 27 54.73 40.56 47 47.32 +5.4Standex SXI .72 .7 22 110.00 88.40 21 104.65 +2.7StanBlkDk SWK 2.52 1.7 20 176.62 136.33 1595 144.80 -14.7StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 12 25.85 +2.5StanBlD un SWP ... ... ... 128.00 105.13 19 109.97 -10.4Stantec g STN .55f ... 17 29.25 23.30 8 25.70 -8.1StarGas SGU .47f 4.9 15 11.70 8.74 48 9.50 -11.6Starret SCX .40 6.0 21 9.40 5.80 6 6.65 -22.7Startek SRT ... ... 47 14.78 6.11 96 6.61 -33.7StarwdPT STWD 1.92 8.7 12 23.01 19.47 2822 22.12 +3.6StateStr STT 1.68 1.7 17 114.27 86.74 1307 100.85 +3.3StateSt pfC STTpC ... ... ... 25.55 24.01 22 25.34 +.6StateSt pfD STTpD ... ... ... 28.96 26.00 75 26.68 -2.8StaStCp pfG STTpG ... ... ... 28.45 25.50 33 26.07 -3.9StateSt pfE STTpE ... ... ... 27.16 25.47 31 26.49 +.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 11 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 22 20.59 -2.7Steelcse SCS .51 3.4 17 17.85 12.50 365 15.00 -1.3StellusCap SCM 1.36 10.5 11 14.29 11.07 92 12.95 -1.4StellCap22 SCA 1.44 5.7 ... 25.39 25.18 3 25.21 -.5Stepan SCL .82 1.1 19 92.97 68.09 97 75.48 -4.4Steris plc STE 1.24 1.2 26 106.48 78.78 301 104.70 +19.7SterlingBc STL .28 1.1 15 26.50 21.00 1396 25.20 +2.4SterlBc pfA STLpA ... ... ... 26.74 25.65 38 26.03 -1.1StewInfo STC 1.20 2.8 29 47.37 34.48 101 43.29 +2.3StifelFin SF .48f .8 19 68.76 42.92 376 61.30 +2.9Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 21 25.90 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.36 -2.3StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 77 14.26 -10.4StonHEmM EDI 1.81 13.5 ...q 16.67 13.32 53 13.47 -13.5StoneMor STON 1.32 21.6 ...dd 9.62 4.61 64 6.11 -6.9Stonerdg SRI ... ... 22 32.18 14.16 149 31.47 +37.7StoreCap STOR 1.24 4.6 22 27.23 20.08 1142 26.90 +3.3sStratALL36 GJT .29 1.4 ... 21.00 19.20 4 21.16 +5.8Strat D35 GJP .74 3.2 ... 23.69 21.85 6 23.00 +.2StratGS33 GJS .32 1.5 ... 21.52 19.12 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 2 25.44 -1.7StratPG34 GJR .27 1.1 ... 23.46 20.93 5 23.39 +6.2StratUSM GJH .64 6.6 ... 10.35 9.37 0 9.68 -3.7sStratWMT GJO .22 .9 ... 23.12 21.72 3 23.17 +4.1Stryker SYK 1.88 1.1 30 179.84 137.70 832 178.15 +15.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 118 60.60 +8.5SubPpne SPH 2.40 10.2 34 27.05 21.85 91 23.49 -3.0SumitMitsu SMFG ... ... ... 9.67 7.33 994 8.45 -2.8SummitHtl INN .72 4.9 14 19.39 12.77 1143 14.67 -3.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 4 24.79 -2.8SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.85 -7.1SumtMtls n SUM .29t ... 26 34.06 26.00 2039 27.67 -12.0SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 183 16.30 -20.5SunCmts SUI 2.84f 2.9 98 98.99 80.12 554 96.56 +4.1SunLfFn g SLF 1.90f ... ... 44.50 33.53 362 42.27 +2.4SunCokeE SXC .99e ... 7 14.00 8.20 426 13.72 +14.4SunCokeEn SXCP 1.60m 10.2 9 21.95 14.75 112 15.70 -10.0Suncor g SU 1.44 ... ... 41.82 27.96 2595 40.46 +10.2SunlOnl n STG ... ... ...dd 14.08 6.80 104 10.25 -7.7SunLink SSY ... ... ...dd 2.08 1.27 16 1.31 -17.6SunocoLP SUN 3.30 12.6 77 33.11 24.76 473 26.13 -8.0SunstnHtl SHO .20 1.2 20 17.60 14.09 2182 17.14 +3.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.60 -2.0SunstHt pfF SHOpF 1.61 6.6 ... 26.98 23.60 3 24.43 -5.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1897 70.33 +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 10 24.06 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 27 2.04 +38.9SupEnrgy SPN .32 3.0 ...dd 12.73 7.66 1612 10.55 +9.6SuperiorInd SUP .36 1.9 29 20.95 12.70 129 18.85 +26.9Supvalu rs SVU ... ... 10 29.12 13.60 791 20.14 -6.8SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 22 16.05 +5.9SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 8 25.69 +.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.66 +9.4SwRCmETR RJN ... ... ... 3.72 1.87 4 3.14 +12.5SwRCmMTR RJZ ... ... ... 9.20 7.76 2 8.87 -.7SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 34 6.28 +4.7SwERCmTR RJI ... ... ... 5.96 4.64 193 5.74 +6.3SwisHelv SWZ .64e .2 ...q 13.74 12.07 7 12.19 -4.5Switch n SWCH .03e ... ... 20.45 11.90 1020 13.08 -28.1Synchrony SYF .60 1.7 13 40.59 28.33 4058 35.55 -7.9Synnex SNX 1.40 1.3 15 141.94 93.87 80 111.32 -18.1Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 6 25.55 -2.2sSynovusFn SNV 1.00f 1.8 20 56.78 40.27 930 56.53 +17.9SynthBiol SYN ... ... ...dd 1.05 .19 294 .23 -54.5Sysco SYY 1.44 2.2 26 66.51 48.85 1685 65.76 +8.3 sSystemax SYX .22 .6 33 34.91 17.00 73 34.55 +3.8T -TAL Educ s TAL ... ... ...cc 45.00 19.17 2724 44.69 +50.4TC PpLn TCP 2.60m 10.1 8 59.30 22.64 1188 25.75 -51.5sTCF Fncl TCF .60 2.2 17 27.12 14.58 3739 26.99 +31.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 37 24.42 -5.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 58 5.41 -7.8TE Connect TEL 1.76f 1.8 28 108.23 77.15 1636 97.51 +2.6THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.68 +1.9THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 25.85 -.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 16 17.22 +2.1TIM Part TSU .28e 1.7 ... 23.12 13.97 1608 16.78 -13.1sTJX TJX 1.56 1.7 22 94.39 66.44 3907 94.50 +23.6TPG Pace n TPGE ... ... ... 10.87 9.67 1527 10.65 +9.3TPG Pac n TPGH ... ... ... 10.00 9.67 6 9.85 +1.2TPG RE n TRTX 1.68f 8.2 25 20.74 18.22 139 20.50 +7.6TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 216 18.54 -6.4TableauA DATA ... ... ...dd 101.59 57.25 1249 98.07 +41.7TahoeRes TAHO .24 4.5 ... 9.18 3.76 1344 5.30 +10.6TailorBr TLRD .72 2.1 18 35.94 9.40 1058 33.57 +53.8Taiwan TWN ... ... ...q 22.25 18.95 12 21.79 +4.4TaiwSemi TSM .73e 1.8 18 46.57 34.31 8204 39.52 -.3Takung n TKAT ... ... 53 6.08 1.88 1 2.12 -15.7TallgEGP n TEGP 1.95f 8.8 ...dd 28.94 17.14 378 22.07 -14.3TallgrsEn TEP 3.90f 8.8 12 52.84 34.37 164 44.15 -3.7TalosEn rs TALO ... ... ...dd 40.16 16.76 76 31.94 -.7StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 735 22.29 -15.9TanzRy g TRX ... ... ... .68 .24 183 .46 +65.5Tapestry TPR 1.35 2.9 29 55.50 38.70 3460 45.83 +3.6TargaRes TRGP 3.64 7.3 ... 52.08 39.59 1825 49.72 +2.7TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 2 26.92 +1.7sTarget TGT 2.48 3.2 14 78.84 48.56 5667 78.35 +20.1TaroPhrm TARO ... ... 12 128.46 93.01 34 120.18 +14.8Taseko TGB ... ... ... 2.46 1.05 1917 1.32 -43.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 2074 22.33 -32.5Taubmn TCO 2.62f 4.6 20 66.61 44.78 553 56.84 -13.1Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 15 24.52 -2.4Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 9 24.24 -3.9TaylorMH TMHC ... ... 13 28.42 19.68 2294 20.98 -14.3Team TISI ... ... ...dd 26.80 10.45 250 21.70 +45.6Technip FTI .13 ... 19 35.00 24.53 4346 33.13 +5.8TeckRes g TECK .16e ... ... 30.80 14.56 3873 29.48 +12.6Teekay TK .22 2.7 ...dd 10.90 5.14 400 8.10 -13.1TeekLNG TGP .56 3.2 87 21.65 14.05 156 17.30 -14.1TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 12 25.39 +.6TeekOffsh TOO .04m 1.5 89 3.18 1.65 334 2.68 +13.6TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 6 21.30 -7.7TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 4 23.72 -4.5TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 11 24.69 -1.4TeekayTnk TNK .21 18.3 16 2.00 .96 1637 1.15 -17.9Tegna TGNA .28 2.6 6 15.60 10.00 1914 10.59 -24.8TejonRnch TRC ... ... ...cc 26.25 18.59 83 25.11 +21.0TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 123 21.38 -5.2TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 100 17.06 -2.6TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 56 18.74 -4.5TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 94 13.03 -4.3TelInstEl TIK ... ... 40 6.35 2.05 3 2.83 +8.8Teladoc n TDOC ... ... ... 55.95 27.35 1190 53.00 +52.1Telaria n TLRA ... ... ...dd 5.30 3.42 132 4.52 +12.2TlcmArg TEO .71e 3.1 ... 40.19 21.13 332 22.96 -37.3TelItalia TI ... ... ... 11.28 7.57 121 8.06 -6.6TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 35 7.21 sTeledyne TDY ... ... 33 210.47 123.29 99 210.54 +16.2Teleex TFX 1.36 .5 34 288.78 195.36 256 277.52 +11.5tTelefBrasil VIV .64e 5.5 13 17.33 11.61 3120 11.55 -22.1TelefEsp TEF 1.20e 13.1 ... 11.58 8.68 2753 9.10 -6.0TelData TDS .64 2.4 9 29.87 23.54 513 26.43 -4.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 26.05 +2.0TelData 61 TDA 1.47 5.9 ... 25.64 23.11 9 24.78 -.5TelData60 TDJ 1.75 6.8 ... 26.48 23.95 9 25.64 +1.4TelData59 TDE 1.72 6.8 ... 26.21 24.26 3 25.31 Telus gs TU 2.10 ... ... 38.50 33.22 296 35.23 -7.0TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.60 40 22.98 +6.8TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 31 15.51 -5.5TmpEMI TEI .80a 7.7 ...q 11.98 10.37 162 10.45 -6.4TmpGlb GIM .30 4.8 ...q 6.77 6.20 276 6.20 -4.0TempurSly TPX ... ... 14 68.05 41.10 763 49.96 -20.3Tenaris TS .69e 1.9 ... 40.64 25.91 2050 36.53 +14.7TenetHlth THC ... ... ...dd 37.52 12.25 1102 36.20 +138.8Tengsco TGC ... ... ...dd 1.19 .55 34 .68 -15.6Tennant TNC .84 1.1 ...cc 82.20 59.00 75 79.80 +9.8Tenneco TEN 1.00 2.1 7 65.59 43.48 268 46.76 -20.1TVA 28 TVC .96 4.0 ... 25.97 23.29 13 24.25 -3.4TVA 29 TVE .84 3.5 ... 26.98 23.42 16 23.70 -5.2Teradata TDC ... ... 25 42.84 27.60 1706 41.08 +6.8Teradyn TER .36 .9 30 50.68 29.68 2310 38.81 -7.3Terex TEX .40 1.0 37 50.17 34.21 1794 41.54 -13.9Ternium TX 1.10e 3.0 11 42.43 24.60 430 36.56 +15.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 383 38.07 +8.6TetraTech TTI ... ... ...dd 4.85 1.85 955 4.34 +1.6TeucrCorn CORN ... ... ...q 20.05 16.53 96 17.48 +4.3TeucrSug CANE ... ... ...q 10.50 7.30 137 7.54 -22.9TeucrWht WEAT ... ... ...q 8.43 5.80 179 6.92 +15.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 26 18.07 +1.1TeucrmAgs TAGS ... ... ...q 25.70 21.17 23.21 +5.0TevaPhrm TEVA .73e 3.4 6 33.82 10.85 10250 21.89 +15.5TexPacLd TPL .29f ... ...cc 739.89 282.82 30 700.86 +56.9Textainer TGH .96 5.8 ...dd 26.50 12.00 86 16.65 -22.6sTextron TXT .08 .1 44 68.87 45.00 1158 68.65 +21.3Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1051 216.46 +14.0Thermon THR ... ... 48 26.50 15.74 84 23.66 ThirdPtRe TPRE ... ... 11 17.10 12.75 559 13.55 -7.5ThomsonR TRI 1.38 3.4 17 48.61 36.52 3420 40.29 -7.6Thor Inds THO 1.48 1.5 12 161.48 89.89 5127 100.80 -33.13D Sys DDD ... ... 56 22.57 7.92 2181 13.89 +60.83M Co MMM 5.44f 2.7 30 259.77 191.44 2126 205.07 -12.9Tidwtr TDW 1.00 3.2 ...dd 35.98 .71 220 31.44 +28.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.2 ...cc 22.32 16.67 258 22.19 +8.8Tiffany TIF 2.20f 1.7 39 135.21 86.15 2362 131.99 +27.0Tillys TLYS ... ... 37 16.57 8.42 626 15.66 +6.1TimeWarn TWX 1.61 1.7 16 103.90 85.88 5594 95.37 +4.3Timken TKR 1.12f 2.3 19 55.65 41.85 588 48.45 -1.4TimknSteel TMST ... ... ...dd 20.24 12.54 223 18.44 +21.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 121 11.89 -7.7TollBros TOL .44f 1.1 12 52.73 36.55 3977 39.33 -18.1Tompkins TMP 1.92 2.2 26 90.50 71.27 36 88.01 +8.2TootsieR TR .36b 1.3 26 37.48 27.45 358 28.65 -18.9TopBuild n BLD ... ... 36 85.90 51.64 300 84.36 +11.4Torchmark TMK .64 .7 7 93.60 74.48 474 85.66 -5.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.53 -.9Toro Co s TTC .80f 1.3 24 73.86 56.60 362 60.63 -7.1TorDBk gs TD 2.68 ... ... 75.46 48.32 734 58.23 -.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 26 22.99 -1.6TortWat n TBLU ... ... ... 30.84 25.65 0 28.92 -3.0TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 46 12.43 -6.4TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 201 28.98 -.3TortMLP NTG 1.69 9.2 ...q 21.09 14.91 306 18.46 +5.1TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 43 17.27 -8.1TortPw&E TPZ 1.65 8.7 ...q 22.19 17.51 38 19.05 -7.5Total SA TOT 2.71e 4.4 ... 64.59 48.15 3623 61.81 +11.8TotalSys TSS .52 .6 22 90.74 57.53 1210 86.91 +9.9TowerIntl TOWR .48 1.5 14 33.65 21.00 64 31.15 +2.0TownsqMda TSQ .30 4.6 9 11.63 6.03 50 6.49 -15.5Toyota TM ... ... ... 140.99 103.62 234 136.45 +7.3TrCda g TRP 2.76 6.6 16 51.85 39.16 2926 41.53 -14.6TransEntx TRXC ... ... ...dd 5.00 .46 6034 3.39 +75.6sTransUn n TRU .07p ... 29 72.37 41.07 975 71.46 +30.0Trnsalta g TAC .23 ... ... 6.60 5.00 10 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 48 1.57 +12.9TrnsRty TCI .20p ... ...dd 52.00 20.37 25 25.82 -17.6sTransDigm TDG 24.00 ... 24 339.97 249.57 317 340.11 +23.8TrnsMont TLP 2.48f 6.5 16 47.45 33.98 38 38.29 -2.9Transocn RIG ... ... ...dd 14.16 7.20 16166 13.48 +26.2TrGasSur TGS ... ... ... 24.22 14.10 209 16.86 -24.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1463 129.77 -4.3Travelport TVPT .30 1.6 ... 18.30 12.10 820 18.25 +39.6TrecoraRs TREC ... ... 19 14.40 10.25 17 13.70 +1.5Tredgar TG .44 1.8 32 24.95 14.65 104 24.25 +26.3TreeHseF THS ... ... 16 85.99 36.35 442 48.75 -1.4sTrex TREX ... ... 36 125.93 65.03 236 127.21 +17.4TriPointe TPH ... ... 14 19.55 12.14 2215 17.81 -.6TriContl TY 1.02e 3.7 ...q 28.32 22.63 104 27.42 +1.8TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 1 51.90 +3.0TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 133 11.27 +18.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 5 25.09 -.4TribMda A TRCO 1.00 2.8 12 43.71 34.81 216 36.04 -15.1TrilogyMtl TMQ ... ... ...dd 1.64 .60 268 1.54 +41.3TrimShrk n TTAC ... ... ... 37.24 29.09 27 36.95 +9.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.87 +2.5TriNetGrp TNET ... ... 37 56.98 30.56 183 55.92 +26.1Trinity TRN .52 1.5 8 38.25 26.14 2024 34.84 -7.0TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.92 -.4Trinseo SA TSE 1.44 1.9 9 85.35 57.70 125 75.40 +3.9TrioTch TRT ... ... 13 8.47 4.05 18 4.44 -36.7TriplePtV TPVG 1.44 11.4 7 14.19 11.12 78 12.58 -.9TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.55 -1.3Triple-S GTS ... ... 33 37.85 15.05 101 35.99 +44.8TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 225 35.21 -6.0TriumphGp TGI .16 .7 4 34.58 19.65 910 21.35 -21.5Tronox TROX .18 1.0 58 28.40 12.88 537 18.64 -9.1TrueBlue TBI ... ... 17 29.50 19.30 107 27.40 -.4Tsakos TNP .20 5.3 ... 5.27 3.11 88 3.75 -4.1TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 2 25.15 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.29 -.8Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 0 24.94 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.28 +.2Tuppwre TUP 2.72 6.3 ...dd 73.61 40.78 466 43.19 -31.1Turkcell TKC ... ... ... 11.29 6.33 982 6.56 -35.7sTurnPtBr n TPB .16 .6 ... 28.85 14.45 87 28.85 +36.5TurqHillRs TRQ ... ... 26 3.59 2.47 2037 2.83 -17.5TutorPerini TPC ... ... 10 29.90 18.90 225 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 1221 2.21 -21.1sTwilio n TWLO ... ... ... 58.80 23.25 2857 56.40 +139.0Twitter TWTR ... ... ...dd 40.23 15.67 41392 39.70 +65.3TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 5 26.78 -1.8TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 2 25.60 -2.5TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 934 15.81 -2.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 22 24.44 -2.6TylerTech TYL ... ... 53 237.80 160.12 269 228.07 +28.8Tyson TSN 1.20 1.7 13 84.65 58.36 2243 69.71 -14.0U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 39 30.14 +28.0UBS 3xInvC WTID ... ... ... 49.24 7.31 56 9.61 -37.1VelDlyIn n EXIV ... ... ... 61.00 26.21 4 35.25 -27.2VelLngVS n EVIX ... ... ... 23.61 9.60 3 10.89 -9.2sUBS FILCG FBGX ... ... ...q 264.56 161.21 3 262.89 +15.7UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 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/Friday, June 8, 2018

PAGE 39

UBS Grp UBS .69e 4.4 ... 20.89 15.03 1771 15.55 -15.4UDR UDR 1.29f 3.5 23 40.71 32.88 1500 37.18 -3.5UGI Corp UGI 1.04f 2.1 10 51.92 42.51 887 48.63 +3.6UMH Prop UMH .72 4.8 29 17.50 11.38 180 14.91 +.1UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.18 -4.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 7 25.41 -6.4UQM Tech UQM ... ... ...dd 1.79 .71 275 1.02 -26.6US FdsHl n USFD ... ... 24 37.65 25.43 3027 37.17 +16.4US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 53 97.85 56.50 53 94.50 +30.9US Silica SLCA .25 .8 39 38.70 23.75 1287 30.70 -5.7USA Cmp USAC 2.10 11.5 ...dd 19.33 14.55 109 18.32 +10.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 52.95 +1.8sUsaa SCVal USVM ... ... ... 54.94 47.00 5 54.71 +7.8USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.02 -.8Usaa EMVl UEVM ... ... ... 56.13 48.97 2 51.09 -.5Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.49 -3.4USANA s USNA ... ... 30 121.15 52.80 122 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 3 55.60 +29.3USCF ShOil USOD ... ... ... 26.29 5.50 6 7.22 -36.2USCF shpei BUY ... ... ... 27.04 23.45 26.99 +6.6USCF shpen BUYN ... ... ... 27.83 23.45 0 27.79 +7.3USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 158 10.95 -2.7USG USG ... ... 23 42.14 25.60 785 41.32 +7.2tUltrapar UGP .55e 4.5 ... 26.48 12.80 1535 12.29 -45.9sUndrArm s UAA ... ... 41 24.61 11.40 9179 23.57 +63.3UnAr C wi UA ... ... ... 22.58 10.36 5458 21.65 +62.5Uni UFI ... ... 15 39.21 27.98 53 32.57 -9.2UniFirst UNF .15 .1 26 187.75 135.95 66 182.45 +10.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1460 55.38 -1.7Unilever UL 1.48e 2.7 ... 60.13 50.74 875 54.90 -.8UnionAc un LTN/U ... ... ... 10.30 10.00 17 10.30 +2.6UnionPac UNP 2.92 2.1 11 148.03 101.06 3482 142.20 +6.0UniqueF n UFAB .60 6.7 11 10.55 7.05 9 9.00 +21.3Unisys UIS ... ... ...dd 13.90 6.90 395 13.00 +59.5Unit UNT ... ... 12 26.82 15.29 242 22.07 +.3UtdContl UAL ... ... 10 81.39 56.51 2875 69.54 +3.2UtdMicro UMC .09e 3.2 ... 2.85 1.96 547 2.79 +16.7UPS B UPS 3.64 3.1 20 135.53 101.45 3106 116.19 -2.5UtdRentals URI ... ... 9 190.74 100.62 1030 166.22 -3.3USNatGas UNL ... ... ...q 10.28 8.54 4 9.50 +3.5US12MoOil USL ... ... ...q 25.74 15.45 45 23.72 +13.4USAntimny UAMY ... ... ... .48 .20 126 .40 +25.0US Bancrp USB 1.20 2.3 14 58.50 48.49 6164 51.83 -3.3US 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 37 23.34 +3.4US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 90 28.20 -.1US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 31 25.80 +2.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 205 21.52 +18.9US Cellular USM ... ... 48 41.82 32.06 76 36.40 -3.3US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 14 25.66 +1.7US Cellu 63 UZB 1.81 6.9 ... 26.95 24.46 51 26.17 +1.7US Cell64 UZC 1.81 6.9 ... 27.50 24.55 42 26.35 +1.7USCmdtyFd USCI ... ... ...q 45.44 36.98 49 44.70 +5.1USDslHtOil UHN ... ... ...q 21.76 12.90 13 20.69 +7.0US GasFd UGA ... ... ...q 36.45 22.30 15 33.88 +6.4USCoppFd CPER ... ... ...q 21.26 16.00 21 20.70 -1.7USAgriFd USAG ... ... ...q 18.21 15.87 17.38 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 4342 23.71 US OilFd USO ... ... ...q 14.74 8.65 14206 13.35 +11.2US ShrtOil DNO ... ... ...q 81.00 45.69 4 50.37 -11.3USSteel X .20 .5 21 47.64 19.75 7537 36.82 +4.6UtdTech UTX 2.80 2.2 22 139.24 109.10 2508 127.58 UtdhlthGp UNH 3.60f 1.4 23 250.79 176.42 2116 248.98 +12.9UNITIL UTL 1.46 3.0 25 52.84 40.92 37 48.01 +5.2Univar n UNVR ... ... 53 31.95 25.79 667 27.88 -9.9UnvslCp UVV 3.00f 4.7 9 68.25 45.95 187 64.45 +22.8UnvHR UHT 2.64 4.2 37 84.90 53.00 38 63.01 -16.1UnivHlthS UHS .40 .3 15 128.15 95.26 845 116.54 +2.8Univ Insur UVE .64a 1.8 12 36.85 15.08 94 36.10 +32.0UnvSecInst UUU ... ... ...dd 3.50 1.15 32 1.35 -20.6UnivTInst UTI .08 2.5 ...dd 3.80 2.21 14 3.15 +31.3UnumGrp UNM .92 2.3 2 58.73 36.91 1597 39.25 -28.5Ur-Energy URG ... ... 74 .79 .50 99 .74 +7.5UraniumEn UEC ... ... ...dd 2.00 .96 640 1.71 -3.4UrbnEdg n UE .88 4.0 26 26.19 19.51 748 22.24 -12.8UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.30 +2.1UrsBidA UBA 1.08f 4.9 17 23.94 17.20 58 22.05 +1.4UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 2 24.95 -5.1UrstBid pfH UBPpH 1.56 6.6 ... 26.88 22.97 2 23.70 -9.4V -sVF Corp VFC 1.84 2.2 44 84.50 54.51 2155 83.50 +12.8VICI Pr n VICI ... ... ... 21.33 17.58 4128 20.01 -4.2VOC EnTr VOC .47e 9.4 11 6.66 3.15 81 5.00 -15.5VaalcoE EGY ... ... ... 2.66 .68 678 2.31 +231.4sVailRsrt MTN 5.88 2.2 57 259.48 197.48 630 270.72 +27.4Vale SA VALE .29e 2.1 13 15.24 7.65 43382 13.84 +13.2sValeantPh VRX ... ... 7 25.43 10.94 10695 24.95 +20.1ValeroE VLO 3.20 2.6 32 126.98 63.77 2258 121.49 +32.2ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 54 41.43 -6.9Valhi VHI .08 1.4 52 9.24 2.13 228 5.71 -7.5Validus VR 1.52 2.2 15 67.96 41.15 238 67.85 +44.6Validus pfA VRpA ... ... ... 26.12 24.12 7 25.56 -1.4Validus pfB VRpB ... ... ... 26.23 24.15 52 25.29 -1.3VlyNBcp VLY .44 3.3 23 13.38 10.61 1678 13.22 +17.8VlyNB wt18 VLY/WS ... ... ... .32 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 6 26.85 -3.2VlyBcp pfB VLYpB ... ... ... 28.11 24.99 20 26.24 -.8Valmont VMI 1.50 1.0 22 176.35 137.90 102 152.80 -7.9Valvoline n VVV .30 1.4 ... 25.63 19.86 831 20.91 -16.6VanEMGold OUNZ ... ... ...q 13.44 11.93 27 12.76 -.7VanEGold GDX .06e .3 ...q 25.58 20.84 24332 22.45 -3.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 0 26.96 +2.5VanE Grn n GRNB ... ... ... 27.50 25.87 4 26.11 -3.3VnEkSteel SLX .40e .8 ...q 51.92 35.06 23 48.88 +6.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.25 -4.7VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.71 +4.4VanE 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 66 23.06 -5.8VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 512 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.77 +4.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 23 24.39 +.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5541 21.20 VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 34 16.92 +1.9VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 75 19.33 -1.7VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 174 28.97 -3.3tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 85 24.61 -4.0VanE 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 76 25.23 -5.3VanE EmM EMAG .92 4.4 ...q 22.45 20.56 2 20.72 -5.1VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 101 25.27 tVanE EMBd EMLC .98 5.6 ...q 19.91 17.53 5037 17.47 -8.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.37 -1.3VEckMun PRB .15e .6 ...q 24.68 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 129 17.22 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 134 19.77 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 358 23.53 -2.2VnEkHiInInf YMLI 1.20 9.1 ...q 15.10 11.07 2 13.23 -1.5VanE GenDr GNRX ... ... ... 26.68 20.60 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 22.80 9 33.49 +9.1V IntMoat MOTI ... ... ...q 36.88 32.66 30 33.72 -1.2VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.58 +1.0sVnEkGlSpin SPUN ... ... ...q 25.69 21.84 1 25.83 +6.9VanEChAMC CNXT ... ... ...q 37.10 29.59 2 33.35 -3.6VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 1 31.88 +5.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 132 43.63 +2.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 12 16.83 +7.5VnEkSemi SMH .58e .5 ...q 114.55 80.92 9326 110.72 +13.2VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 9 100.49 +10.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 152 63.65 +3.3VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 7771 27.55 +5.8VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 1 37.53 -8.4VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 51 25.37 -15.7 VEckChina PEK 1.41e 1.1 ...q 54.26 40.26 2 46.44 -3.8VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 36 51.82 -23.6VanE Egyp EGPT ... ... ...q 40.97 26.30 31 34.09 +4.3VEckPoland PLND .29e 1.7 ...q 21.80 16.29 1 17.38 -12.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 3245 32.95 -3.5VanE Coal KOL .13 .7 ... 18.49 12.56 138 17.44 +8.8VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 184 17.53 -2.0tVanEBrzSC BRF ... ... ...q 26.12 18.55 50 18.03 -23.1VanEIndo IDX .25e 1.1 ...q 26.90 20.82 16 23.04 -7.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 2 38.26 +3.1VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 2 24.84 -.1VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 7 48.67 +4.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 288 88.16 -7.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 682 80.68 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2917 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3289 78.97 -3.2VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 39 112.79 -6.8sVangMegG MGK 1.33e 1.1 ...q 121.51 99.11 173 120.98 +8.7VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 54 76.71 +.3VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 566 85.70 +.1sVangEMI VXF 1.13e .9 ...q 120.50 99.37 200 120.08 +7.5sVangGrth VUG 1.38e .9 ...q 152.95 125.79 630 152.29 +8.3VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 301 127.52 +4.0VangMidC VO 1.76e 1.1 ...q 164.17 140.54 294 160.18 +3.5sVangSmCp VB 1.63e 1.0 ...q 158.91 131.25 409 158.46 +7.2sVangSCG VBK 1.19e .7 ...q 178.66 141.75 167 177.63 +10.4sVangSCV VBR 1.96e 1.4 ...q 139.00 118.55 214 138.93 +4.6VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1663 143.42 +4.5VangValu VTV 2.05e 1.9 ...q 113.46 95.89 885 106.73 +.4VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2616 254.77 +3.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 276 112.04 +.4sVangMCGr VOT .82e .6 ...q 137.40 115.92 111 136.67 +7.0VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 3353 79.91 -3.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 630 104.37 +2.3VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 70 121.46 +1.9VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1909 54.33 -.7VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 17281 45.13 -1.7VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 403 73.62 +1.0VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3909 58.65 -.8VangTEBd VTEB .28e ... ...q 52.07 50.36 353 50.91 -1.5sVang500Gr VOOG 1.62e 1.1 ...q 150.00 121.86 97 149.32 +9.0Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 16 108.50 -1.3sVanSC600V VIOV 1.66e 1.2 ...q 144.26 114.49 11 144.21 +9.0sVanSC600G VIOG 1.13e .7 ...q 165.76 128.05 45 164.50 +12.7sVangSC600 VIOO 1.19e .8 ...q 155.47 121.82 43 154.90 +11.2VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 9 125.93 +3.4sVanMC400G IVOG 1.16e .8 ...q 142.62 118.23 18 142.43 +7.0sVanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 16 134.38 +5.1VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 7713 44.77 -.2sVangCnD VCR 2.03e 1.2 ...q 171.48 138.69 76 171.82 +10.2VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 92 130.97 -10.3VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 318 106.19 +7.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 385 71.22 +1.7VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.82 113 161.03 +4.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 154 143.43 +.7sVangInfT VGT 1.61e .9 ...q 190.00 139.43 517 187.85 +14.0VangMat VAW 2.12e 1.5 ...q 144.65 120.06 122 137.45 +.5VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 153 109.18 -6.4VangTel VOX 3.14e 3.7 ...q 96.48 81.62 46 84.56 -7.2VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 95.23 378 121.77 +9.6VectorGp VGR 1.60b 8.2 24 23.14 18.70 2040 19.56 -12.6Vectren VVC 1.80 2.6 28 70.90 57.48 1080 70.46 +8.4Vectrus VEC ... ... 15 41.48 25.17 111 31.76 +2.9VedantaLtd VEDL 1.20e 8.2 ... 21.99 14.29 616 14.67 -29.6VeevaSys VEEV ... ... 89 82.66 52.17 1663 79.32 +43.5VenatorM n VNTR ... ... ... 26.90 17.03 310 17.91 -19.0Ventas VTR 3.16 5.8 15 72.36 46.55 1982 54.56 -9.1VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 9 25.07 -.4Vereit VER .55 7.7 ...cc 8.75 6.52 5572 7.15 -8.2Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 45 25.73 +.6VeriFone PAY ... ... 17 23.14 14.90 1450 22.84 +29.0Veritiv VRTV ... ... ...dd 45.50 20.35 37 35.30 +22.1VerizonCm VZ 2.36 4.8 7 54.77 42.80 19670 49.01 -7.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 32 26.03 -1.3VermilnE g VET 2.03 ... ... 40.59 29.91 301 35.17 -3.2Verso Cp VRS ... ... ... 21.82 3.58 244 20.33 +15.7Versum VSM .24f .6 ... 42.74 30.57 311 40.87 +8.0ViadCorp VVI .40 .7 27 61.85 44.90 42 54.95 -.8Vicon VII ... ... ...dd .76 .30 39 .37 -8.8sVictSCHiD CSB .60e ... ...q 45.86 39.13 2 46.04 +3.2VinaConc VCO .66e 1.5 ... 47.99 30.76 7 43.50 +17.6VinceHlg rs VNCE ... ... 4 12.32 3.20 34 11.73 +89.5Vipshop VIPS ... ... 11 19.14 7.79 9254 12.19 +4.0VirnetX VHC ... ... ...dd 8.75 2.10 165 3.35 -9.5VirDynCr n BLHY ... ... ... 25.49 24.24 6 24.65 -.6VirShUS n VESH ... ... ... 24.93 21.19 22.50 -1.5ZweigTR ZTR .97 8.5 ...q 14.18 10.74 140 11.37 -15.1VirtGblMSc VGI 1.87 13.4 ...q 19.46 13.70 116 13.96 -20.2sVisa s V .84 .6 44 136.31 92.80 8299 133.84 +17.4sVishayInt VSH .34f 1.4 ...dd 23.85 16.25 21583 24.70 +19.0sVishayPrc VPG ... ... 36 39.60 16.55 69 39.35 +56.5VistaGold VGZ ... ... ...dd .93 .60 122 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 797 16.66 +14.3sVistraEn n VST ... ... ... 24.72 15.60 3776 24.67 +34.7VitaminSh VSI ... ... 7 12.05 2.95 759 6.25 +42.0VivintSolar VSLR ... ... 15 6.10 2.70 366 3.80 -6.2VMware VMW ... ... 40 165.00 85.45 3035 150.27 +19.9VoceraCm VCRA ... ... ...dd 32.23 22.43 227 27.87 -7.8VolarisAv VLRS ... ... ... 16.00 5.07 405 5.32 -33.7VolitionRX VNRX ... ... ... 4.00 1.85 3 2.36 -19.7VoltInfoSci VISI ... ... ...dd 5.00 2.16 51 2.90 -23.7Vonage VG ... ... ...dd 11.94 6.28 2077 11.19 +10.0Vornado VNO 2.52 3.5 25 80.92 64.14 1976 71.52 -8.5Vorndo pfK VNOpK 1.43 5.7 ... 25.79 23.64 37 24.80 -1.8Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 28 24.07 -3.3Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 30 23.24 -7.4Voxeljet VJET ... ... ... 6.37 3.07 61 3.61 -21.0VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 32 10.28 -1.9VoyaEmHi IHD .92 10.6 ...q 9.86 8.42 38 8.64 -2.9VoyaFincl VOYA .04 .1 19 55.27 34.75 2326 53.64 +8.4VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 52 11.60 +1.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 217 7.28 -6.1VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 49 15.67 -7.0VoyaIntHD IID .83 12.1 ...q 7.94 6.69 57 6.87 -8.9VoyaPrRTr PPR .29 5.7 ...q 5.41 4.98 251 5.11 +.8VoyaNatRs IRR .81 12.6 ...q 7.00 5.63 93 6.41 +2.4VulcanM VMC 1.12 .9 28 141.20 108.17 680 130.55 +1.7W -W&T Off WTI .40 6.0 12 8.92 1.81 2942 6.71 +102.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.15 +.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.95 -5.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.16 +3.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 24.63 +.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.27 +.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.94 +.1WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 25.92 +.3WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.04 -1.4WBI PwFact WBIY ... ... ... 27.90 22.34 9 27.53 +3.5WBITacRot WBIR ... ... ... 26.78 24.18 1 25.44 -.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 9 24.10 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 47 24.30 -2.6WEC Engy WEC 2.21 3.7 19 70.09 58.92 1922 59.38 -10.6sWEX Inc WEX ... ... 36 193.35 100.17 378 186.49 +32.0WGL Hold WGL 2.06 2.3 17 88.68 80.91 179 88.31 +2.9WNS Hldg WNS ... ... 28 53.88 31.47 297 52.36 +30.5WP Carey WPC 4.06f 6.1 18 72.41 59.23 350 67.09 -2.6WPP plc WPP 3.91e 4.8 ... 104.89 76.68 109 82.17 -9.3WPX Engy WPX ... ... ...dd 19.23 8.39 4079 17.86 +26.9WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 39 74.38 +20.3Wabash WNC .30 1.5 14 26.54 18.25 364 19.92 -8.2WABCO WBC ... ... 17 162.20 119.63 530 124.54 -13.2sWabtec WAB .48 .5 31 101.90 69.20 418 101.88 +25.1WaddellR WDR 1.00m 5.0 14 23.82 17.53 548 20.19 -9.6WageWrks WAGE ... ... 29 72.65 38.40 411 48.45 -21.9WalMart WMT 2.08f 2.4 20 109.98 73.13 7701 84.95 -14.0 WalkerDun WD ... ... 9 61.44 42.66 137 58.55 +23.3WarrMet n HCC .20 ... ... 31.65 7.40 1233 29.81 +51.2WashPrGp WPG 1.00 13.0 21 9.79 5.40 1806 7.68 +7.9WashPr pfH WPGpH 1.88 8.1 ... 25.56 20.05 5 23.12 -6.0WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 38 21.44 -13.4WREIT WRE 1.20 4.1 28 33.96 24.92 551 29.25 -6.0WasteCon s WCN .56 ... 41 78.48 63.14 514 76.73 +8.2WsteMInc WM 1.85 2.2 18 89.73 72.50 1491 83.32 -3.5Waters WAT ... ... 31 220.20 171.32 873 202.99 +5.1Watsco WSO 5.80f 3.1 35 192.94 141.61 158 187.51 +10.3WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 27 84.25 59.15 64 79.95 +5.3sWayfair W ... ... ...dd 105.25 55.33 2010 101.65 +26.6WeathfIntl WFT ... ... ...dd 4.72 2.07 11443 3.67 -12.0sWebsterFn WBS 1.32f 2.0 23 67.29 44.04 259 67.18 +19.6WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 78 88.13 26.43 1475 86.01 +94.2WeinRlt WRI 1.58f 5.3 10 33.83 25.67 891 29.70 -9.6WeisMk WMK 1.20 2.2 26 57.82 31.26 121 54.31 +31.2Welbilt WBT ... ... ... 23.77 18.34 973 21.09 -10.3sWellcare WCG ... ... 27 232.04 162.25 312 230.72 +14.7WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 362 25.79 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 9 1256.67 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 27 24.77 -1.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 37 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 22 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 129 25.91 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 37 27.44 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 28 25.80 -2.5WellsFargo WFC 1.56 2.8 13 66.31 49.27 16940 55.63 -8.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 43 25.27 -2.6WellsF pfX WFCpX ... ... ... 26.16 24.15 89 24.92 -2.4WellsF pfW WFCpW ... ... ... 26.65 24.32 22 25.31 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 76 25.90 -3.4EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 237 5.72 -3.5WFAdvInco EAD .82 10.1 ...q 8.97 7.80 269 8.05 -4.2WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 118 12.76 -2.3WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 27 26.48 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 12 12.27 -7.0Welltower WELL 1.68e 2.9 13 78.17 49.58 1603 57.59 -9.7Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 35 57.61 -3.8WescoAir WAIR ... ... ...dd 11.85 6.05 250 11.75 +58.8Wesco Intl WCC ... ... 18 69.35 48.95 544 61.75 -9.4WestPhrm WST .56 .6 41 103.36 80.02 178 95.30 -3.4sWstnAlliB WAL ... ... 19 63.08 44.83 727 62.94 +11.2WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 18 26.11 -.4WstACpLn TLI .87 8.4 ...q 11.45 10.26 105 10.35 -1.6WAstEMkt EMD .84 6.2 ...q 16.16 13.49 189 13.60 -12.5WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 29 16.49 -8.4WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 186 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 218 6.51 -6.6WAHiInOp HIO .43 8.8 ...q 5.21 4.74 258 4.84 -4.5WAstHYOp HYI 1.32 9.0 ...q 16.14 14.41 33 14.66 -3.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 12 13.55 -14.4WstnAsInt SBI .48 5.5 ...q 9.98 8.58 77 8.67 -6.9WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 10 20.50 -10.3WAMgdMu MMU .78 6.2 ...q 14.60 12.56 80 12.64 -10.2WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 238 10.81 +8.6WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 35 24.00 -2.7WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 26 20.93 +.2WstAMunHi MHF .34 4.6 ...q 8.05 7.08 34 7.24 -2.2WAMunPrt MNP .87 6.2 ...q 16.26 13.94 16 14.03 -7.9WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 22 12.51 -9.4WstAVari GFY .93 5.5 ...q 17.79 16.59 11 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 29 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 40 11.11 -2.7WstC&G gs WRN ... ... ... 1.44 .71 322 1.00 -1.0WstnGasEq WGP 2.19f 5.9 23 43.83 31.63 106 37.27 +.3WstnGasPt WES 3.74f 7.1 43 57.15 40.44 423 52.35 +8.9WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3698 20.78 +9.3WestlkChm WLK 1.59f 1.4 12 124.30 61.51 835 117.63 +10.4WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 189 24.55 -1.6WestmRs s WMLP .46m 23.6 ...dd 4.60 .98 29 1.96 -29.7WestpacBk WBK 1.52e 7.2 ... 26.38 21.03 342 21.18 -13.1WestRck WRK 1.72 2.8 18 71.55 54.05 987 60.56 -4.2WestwdH WHG 2.72 4.6 13 71.00 53.51 27 59.40 -10.3Weyerhsr WY 1.28 3.4 33 38.39 30.95 3073 38.12 +8.1WheatPr g WPM .28e ... 28 22.72 18.32 1304 22.03 -.5Whrlpl WHR 4.60f 3.1 31 202.99 143.11 950 148.37 -12.0WhtMtIns WTM 1.00 .1 61 914.35 786.23 19 909.90 +6.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 255 12.27 -14.9sWhitngPet rs WLL ... ... ...dd 54.41 15.88 4923 54.66 +106.4WidOpW n WOW ... ... ... 17.89 6.03 453 9.00 -14.9WidePoint WYY ... ... ...dd .73 .40 36 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 1858 27.80 +51.0sWileyJA JW/A 1.20 1.7 22 68.85 51.00 204 68.85 +4.7sWileyJB JW/B 1.20 1.7 22 68.68 51.35 4 68.75 +4.7WLyonHm WLH ... ... 13 32.95 18.85 401 24.05 -17.3WmsCos WMB 1.36 5.1 10 33.67 24.00 5373 26.41 -13.4WillmsPtrs WPZ 2.46f 6.2 47 44.06 32.74 875 39.85 +2.8sWmsSon WSM 1.72f 2.8 18 61.97 42.68 1659 61.47 +18.9Winnbgo WGO .40 1.0 15 58.65 27.85 1564 39.05 -29.8Wipro s WIT .03e .6 ... 6.40 4.50 897 4.70 -14.1WirelessT WTT ... ... ...dd 2.64 1.35 38 2.11 -13.2WT IntQua IQDG ... ... ... 32.75 27.93 11 30.84 +.5WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 5 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.32 -2.1WT Corp n WFIG ... ... ... 50.34 47.40 0 47.66 -4.6WT EmMDv DVEM ... ... ... 36.70 29.65 22 33.32 +.4WT G exMx XMX ... ... ... 31.68 26.80 320 30.30 +2.3WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.26 -.8WT DyInEq DDWM ... ... ... 32.00 28.25 79 30.21 -1.1WT DyInSm DDLS ... ... ... 34.74 30.07 4 33.25 -.8WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9sWTBearEq DYB ... ... ...q 26.34 24.64 1 26.28 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 9 33.99 +4.3WT EuLoc EZR ... ... ... 34.19 27.88 0 30.89 -.8WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 5 26.63 +1.6WT GlSmC GSD ... ... ... 35.24 30.06 1 33.37 +.9WTWkDUSE 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 48.18 162 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 18 31.41 +1.0WT PutStr PUTW ... ... ... 30.04 26.65 107 29.62 +1.9WT EMexSt XSOE .77e 2.4 ...q 35.10 26.45 220 31.63 -.7WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.75 -.7WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 27 32.24 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 0 26.62 -1.3WTFltRtTr USFR ... ... ...q 27.90 24.96 36 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 2012 65.57 +2.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 3 44.90 -1.8tWTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 10 35.54 -7.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 453 25.26 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 148 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 0 29.30 +5.4GrnHCmdty GCC ... ... ...q 19.89 17.92 57 19.44 +1.1WT Diefa DWM .74e 1.3 ...q 59.63 51.45 11 55.27 -.9WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 11 43.58 -1.8WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 8 87.56 -.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 47.24 -2.6WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 307 70.39 -.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 35 70.28 -3.5WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 12 43.77 +.9WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 24 49.86 -1.5WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 6 69.38 +.6WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 53 76.70 -.1WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 59.00 -.3WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 26 81.32 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1534 57.12 -3.7WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 24 91.56 -.6WT MCD s DON ... ... ...q 36.59 31.65 178 36.12 +2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 1 13.86 -5.4AAON AAON .32f 1.0 40 40.25 29.05 198 33.00 -10.1AC Immun n ACIU ... ... ... 13.91 6.03 13 9.83 -23.2ACI Wwde ACIW ... ... ...cc 26.37 20.23 533 24.99 +10.2ACM Rsc n ACMR ... ... ... 15.60 4.74 31 12.22 +132.8ACNB Cp ACNB .92f 2.9 18 32.20 24.45 7 32.20 +9.0AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3374 18.90 -6.4AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 7 26.09 +1.0AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 37 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.51 194 1.57 -50.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 472 24.45 +84.5AMC Net AMCX ... ... 11 67.44 46.89 755 59.64 +10.3ANGI Hme ANGI ... ... ... 16.07 10.24 509 15.91 +52.1ANI Ph h ANIP ... ... 27 74.70 42.23 59 65.39 +1.5ARC Grp ARCW ... ... ...dd 4.00 1.80 8 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 271 .54 -60.1ARMO Bi n ARMO ... ... ...dd 57.19 25.10 92 49.99 +68.1ASLAN n ASLN ... ... ... 10.44 5.08 133 10.24 +82.5ASML Hld ASML 1.71e .8 42 216.00 126.03 923 207.56 +19.4ASV Hld n ASV ... ... ... 10.80 5.97 5 6.07 -40.2ATA Inc ATAI .41e 7.8 ...dd 6.62 3.17 12 5.28 +14.2ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 24 56.20 +1.7sAV Homes AVHI ... ... 6 20.50 14.65 5002 21.25 +27.6AXT Inc AXTI ... ... 25 10.75 5.80 403 7.90 -9.2Abaxis ABAX .72f .9 70 83.98 43.66 135 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 812 16.30 +2.8Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.16 5 2.46 -44.1Abiomed ABMD ... ... ...cc 415.00 134.80 691 405.62 +116.4Ablynx n ABLX ... ... ... 55.29 17.75 1 52.67 +110.8Aboro n ABP ... ... ... Abraxas AXAS ... ... 37 3.27 1.45 1808 2.58 +4.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 1774 33.53 -7.5AcaciaTc ACTG .50 12.3 ...dd 5.50 2.90 266 4.05 AcadiaHlt ACHC ... ... 17 54.34 26.92 583 39.13 +19.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1556 17.50 -41.9Acasti g rs ACST ... ... ...dd 3.36 .60 57 .69 -26.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 296 20.60 -21.4Acceleron XLRN ... ... ...dd 46.93 26.88 425 35.85 -15.5AccessNt ANCX .60 2.0 25 30.99 24.36 38 29.30 +5.2Accuray ARAY ... ... ...dd 6.15 3.60 374 4.35 +1.2AcelRx ACRX ... ... ...dd 5.75 1.55 263 3.70 +82.7AcerTh rs ACER ... ... ... 22.63 5.70 30 19.00 +37.2AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 916 3.55 -65.6Achaogen AKAO ... ... ...dd 25.22 9.83 568 12.10 +12.7tAchvLfS rs ACHV ... ... ...dd 62.70 8.26 18 8.18 -39.1Achillion ACHN ... ... ...dd 5.66 2.58 538 3.02 +4.9AclarisTh n ACRS ... ... ...dd 30.08 16.01 171 18.35 -25.6AcordaTh ACOR ... ... ...dd 29.60 14.80 495 27.90 +30.1ActivsBliz ATVI .34f .5 48 79.63 55.41 4300 73.95 +16.8Acxiom ACXM ... ... 59 32.93 18.60 359 29.86 +8.3AdamasPh ADMS ... ... ...dd 44.00 13.50 404 27.68 -18.3AdamisPh ADMP ... ... ...dd 6.45 2.35 203 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 4.28 253 12.61 +88.8AddusHmC ADUS ... ... 47 58.80 30.95 58 56.80 +63.2ADDvtgTch AEY ... ... ...dd 2.33 1.21 38 1.33 -9.5 AdestoTc n IOTS ... ... ...dd 9.95 4.00 117 9.30 +44.2AdmaBio ADMA ... ... ...dd 5.70 2.01 99 4.78 +48.9AdobeSy ADBE ... ... 73 254.72 131.20 4167 247.51 +41.2Adomani n ADOM ... ... ... 18.31 .50 794 1.21 -72.5Adtran ADTN .36 2.4 41 25.10 13.95 258 14.80 -23.5AduroBio n ADRO ... ... ...dd 14.05 5.83 556 6.55 -12.7AdvEmis n ADES 1.00 8.9 3 12.20 7.00 55 11.28 +16.8AdvEnId AEIS ... ... 18 95.00 57.35 716 65.87 -2.4AdvMatls CDTI ... ... ...dd 3.20 1.09 1.17 -25.8sAMD AMD ... ... ... 15.74 9.04 99547 14.89 +44.8Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 1476 1.90 -33.1AdverumBi ADVM ... ... ...dd 8.59 2.40 617 6.40 +82.9AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.28 -3.5Aegion AEGN ... ... 23 28.19 19.11 88 26.11 +2.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 116 10.28 +90.0AehrTest h AEHR ... ... ... 4.40 2.12 166 2.84 +4.8Aemetis AMTX ... ... ...dd 3.12 .45 15 1.49 +170.9AeriePhm AERI ... ... ...dd 66.60 47.05 627 65.15 +9.0AeroViron AVAV ... ... 68 62.20 30.05 255 60.13 +7.1AEtern g rs AEZS ... ... ...dd 3.29 .89 230 2.04 -13.6Aethlon rs AEMD ... ... ...dd 3.85 .79 56 1.23 +9.2AeviGeno GNMX ... ... ...dd 2.65 1.01 109 1.43 +19.2AffimedNV AFMD ... ... ...dd 2.85 1.15 557 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 922 3.10 -4.9AgileThera AGRX ... ... ...dd 5.60 .53 405 .60 -77.8Agilysys AGYS ... ... ...dd 14.43 9.54 50 14.11 +14.9AgiosPhm AGIO ... ... ...dd 97.59 47.25 255 93.43 +63.4AgroFresh AGFS ... ... 16 9.05 4.94 103 7.33 -.9AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 25 5.41 -48.7Aimmune n AIMT ... ... ...dd 42.00 16.25 378 30.46 -19.5AirT Inc AIRT ... ... ...dd 34.83 14.40 4 33.20 +34.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 626 23.15 AirMedia AMCN ... ... ...dd 2.87 .61 95 .73 -36.5Airgain n AIRG ... ... 34 15.54 7.31 32 8.45 -6.0AkamaiT AKAM ... ... 71 79.41 44.65 1959 78.28 +20.4AkariTh rs AKTX ... ... ... 11.95 1.70 25 1.85 -57.3AkceaTh n AKCA ... ... ... 33.99 8.10 272 22.06 +27.1AkebiaTher AKBA ... ... ...dd 20.25 8.93 427 10.09 -32.1AkersBios AKER ... ... ...dd 1.82 .12 3643 .46 +246.3Akorn Inc AKRX ... ... 41 33.95 10.76 1252 14.45 -55.2Akoustis n AKTS ... ... ... 10.20 4.86 85 6.73 +8.0Alarm.cm n ALRM ... ... 46 49.49 33.39 392 45.22 +19.8AlaskCom ALSK ... ... 55 2.91 1.39 57 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 47 31.07 +21.4Alcentra ABDC .72 10.8 ...dd 13.76 5.90 47 6.67 -20.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 1291 17.80 +55.5AldeyraTh ALDX ... ... ... 11.90 3.90 78 8.35 +22.8Alexion lf ALXN ... ... 45 149.34 99.90 1167 118.61 -.8Alico ALCO .24 .8 ...dd 34.80 25.55 5 30.40 +3.1AlignTech ALGN ... ... ...cc 347.97 139.00 1217 339.32 +52.7AlimeraSci ALIM ... ... ...dd 1.65 .74 266 .84 -36.8Alkermes ALKS ... ... ...dd 71.22 41.15 580 48.30 -11.7AllgnceBc n ABTX ... ... 30 44.50 31.75 43 43.50 +15.5AllegiantT ALGT 2.80 1.9 12 181.45 111.54 93 150.00 -3.1AllenaPh n ALNA ... ... ... 17.56 6.13 229 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .31 226 .35 -69.5AllnceRes ARLP 2.06f 10.2 5 22.90 15.55 340 20.10 +2.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 68 2.45 +17.2AlliedMot AMOT .12f .2 47 50.23 22.78 32 48.44 +46.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 15 2.08 +14.9AllotComm ALLT ... ... ...dd 6.09 4.74 17 5.48 +2.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1325 12.61 -13.3AlnylamP ALNY ... ... ...dd 153.99 69.14 619 99.91 -21.4AlphaOmg AOSL ... ... 21 20.40 12.92 95 16.04 -2.0Alphabet C GOOG ... ... 29 1186.89 894.79 1520 1123.86 +7.4Alphabet A GOOGL ... ... 34 1198.00 915.31 1805 1134.42 +7.7Alphatc rs ATEC ... ... ...dd 4.27 1.58 26 3.82 +43.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 26 9.07 -19.0sAlpsRtSec n SWIN ... ... ... 31.66 26.65 1 31.87 +7.1AltaMesa n AMR ... ... ...dd 10.79 6.35 773 7.00 -29.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 81.25 50.28 14318 79.75 +14.2Altair A n ALTR ... ... ...dd 37.19 16.55 3874 35.66 +49.1Altimm rs ALT ... ... ...dd 4.30 .41 2143 .68 -65.8sAltisrce n ASPS ... ... 2 32.05 19.28 87 31.87 +13.8AltraIndlM AIMC .68 1.5 26 53.70 38.80 199 44.75 -11.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 4132 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 1484 3.43 -14.5Amazon AMZN ... ... ...cc 1714.50 927.00 3756 1689.30 +44.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 704 19.85 +24.2Ambarella AMBA ... ... ...cc 66.23 40.06 3620 43.35 -26.2Amdocs DOX 1.00 1.5 19 71.72 61.00 526 68.68 +4.9Amedica rs AMDA ... ... ... 6.94 1.02 177 1.06 -67.6Amedisys AMED ... ... 45 82.60 45.60 257 78.47 +48.9AMERCO UHAL 2.50e ... 18 400.99 317.43 86 343.29 -9.2AmeriHld n AMRH ... ... ... 13.50 .70 458 1.37 -55.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.83 60 6.33 +4.5AmCarM CRMT ... ... 13 66.20 33.05 39 64.75 +45.0AmAirlines AAL .40 .9 7 59.08 40.65 3729 43.84 -15.7ACapSenF ACSF 1.16 9.4 6 13.30 10.35 192 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 2564 1.60 +6.7AmerNtl AMNB 1.00 2.4 19 43.00 34.80 5 41.70 +8.9AmNatIns ANAT 3.28 2.7 23 134.03 110.43 63 121.82 -5.0AmOutBr AOBC ... ... 8 24.49 8.32 666 12.63 -1.6AmPubEd APEI ... ... 37 45.75 17.40 113 44.35 +77.0AmRailcar ARII 1.60 3.9 5 42.52 34.29 45 40.80 -2.0AmrRvr AMRB .20 1.2 31 17.50 12.21 1 16.55 +8.6ASoft lf AMSWA .44 3.3 26 13.79 9.00 56 13.34 +14.7AmSupr rs AMSC ... ... ...dd 7.15 2.89 760 6.48 +78.5AWoodmk AMWD ... ... 28 148.44 78.75 143 100.30 -23.0AmerisBc ABCB .40 .7 22 59.05 41.05 186 57.45 +19.2Amerisafe AMSF .88 1.5 24 67.82 51.30 49 60.55 -1.7AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 15 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 4 30.85 +10.8Amgen AMGN 5.28 2.9 16 201.23 158.27 2729 183.30 +5.4AmicusTh FOLD ... ... ... 17.40 8.04 1443 16.23 +12.8AmkorTch AMKR ... ... 8 12.35 8.19 910 9.28 -7.7Amphastar AMPH ... ... ... 20.45 14.40 110 16.69 -13.3sAmpOnRt ef IBUY ... ... ... 49.59 33.09 131 49.34 +20.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 40

AmtechSys ASYS ... ... ... 15.45 6.76 395 8.54 -15.2Amyris rs AMRS ... ... ...dd 7.30 1.86 563 5.54 +47.7sAnalogDev ADI 1.92 1.9 36 102.15 76.07 3660 101.96 +14.5Anlogic ALOG .40 .5 ...dd 101.80 66.00 264 83.85 +.1Anaptys n ANAB ... ... ... 134.00 18.15 336 72.46 -28.1Anavex rs AVXL ... ... ...dd 6.27 1.85 638 3.75 +16.5AnchBcWA ANCB ... ... 18 26.03 23.70 3 25.93 +4.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 81 33.60 +7.9AngioDyn ANGO ... ... ... 21.39 14.97 152 21.25 +27.8AnikaTh ANIK ... ... 20 69.81 30.91 142 42.23 -21.7Ansys ANSS ... ... 53 173.20 119.20 797 170.87 +15.8AntaresP ATRS ... ... ...dd 4.09 1.58 633 2.70 +35.7AntherP rs ANTH ... ... ... 2.97 .21 389 .23 -86.1Apellis n APLS ... ... ... 32.00 12.45 230 20.37 -6.1ApogeeE APOG .63 1.4 16 59.76 37.24 117 44.60 -2.5ApollEnd rs APEN ... ... ... 8.50 3.55 2 6.37 +13.8ApolloInv AINV .60 10.4 ... 6.48 5.18 405 5.79 +2.3ApolMed n AMEH ... ... ... 30.00 10.00 44 14.27 -40.5AppFolio n APPF ... ... ...cc 63.50 30.65 145 59.75 +44.0Appian A n APPN ... ... ... 43.26 16.92 633 33.56 +6.6sApple Inc AAPL 2.92f 1.5 23 194.08 142.20 21329 193.46 +14.3ApplRecy h ARCI ... ... ...dd 1.75 .52 32 .79 -24.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 7 1.48 -6.9AppGenTc AGTC ... ... ...dd 6.05 3.25 155 4.90 +36.1ApldMatl AMAT .80f 1.6 15 62.40 40.79 16866 51.25 +.3ApldOptoel AAOI ... ... 17 103.41 22.54 1138 44.98 +18.9Approach AREX ... ... 12 4.21 2.19 550 2.68 -9.5sApptio n APTI ... ... ... 35.00 15.69 536 34.01 +44.6ApricusB rs APRI ... ... ...dd 3.34 .25 209 .26 -85.9AptevoTh n APVO ... ... ... 6.35 1.15 109 5.09 +20.0AptoseB g APTO ... ... ... 3.97 1.02 537 3.77 +68.3AquaMetal h AQMS ... ... ...dd 13.85 1.42 652 3.02 +41.8AquaB Tc n AQB ... ... ... 9.99 2.25 14 3.00 -14.8AquinoxPh AQXP ... ... ...dd 16.90 10.02 62 14.46 +23.0ArQule ARQL ... ... ...dd 6.07 .94 1599 5.78 +250.3Aradigm h ARDM ... ... ...dd 7.35 1.03 45 1.53 -77.2AralezPh ARLZ ... ... ...dd 2.98 .36 624 .40 -71.8AratanaTh PETX ... ... ...dd 7.67 3.67 161 5.06 -3.8ArbutusB g ABUS ... ... ...dd 8.25 3.20 84 5.90 +16.8ArcBest ARCB .32 .7 17 49.85 19.00 321 48.40 +35.4ArcadB rsn RKDA ... ... ... 66.56 3.60 109 10.30 +87.3ArchCap ACGL ... ... 24 102.60 77.12 811 81.64 -10.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 28 24.89 -1.8ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 41 24.40 -2.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.17 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 40 3.00 -25.2ArcturusT rs ARCT ... ... ... 15.19 4.78 48 7.25 -8.8Ardelyx ARDX ... ... ... 8.65 3.75 812 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 49.66 12.20 470 47.76 +40.6sAresCap ARCC 1.52 8.9 9 16.99 15.03 2951 17.07 +8.6Argenx n ARGX ... ... ... 101.25 19.00 127 98.18 +55.5ArkRst ARKR 1.00 3.8 97 29.49 21.75 7 26.19 -3.1Arotech ARTX ... ... 26 4.35 2.70 114 3.70 +4.2ArrayBio ARRY ... ... ...dd 18.78 7.15 2089 17.77 +38.8ArrisIntl ARRS ... ... 30 30.38 22.60 1154 26.35 +2.6ArrowFn AROW 1.00b 2.6 17 38.60 29.81 11 37.85 +11.5ArrCountR 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 1719 10.37 +181.8Arsanis n ASNS ... ... 19 28.69 10.40 33 17.70 +38.7ArtesRes ARTNA .95f 2.5 26 43.22 32.00 13 38.79 +.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.09 1.69 2146 3.96 +68.5Ascendis n ASND ... ... ... 76.29 21.95 167 67.50 +68.5AscentCap ASCMA ... ... ... 17.84 1.69 646 2.29 -80.1AsiaPWire APWC .10e ... ... 3.10 2.26 7 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 16 7.30 -18.2sAspenTech AZPN ... ... 40 96.35 53.51 351 95.48 +44.2AssembBio ASMB ... ... ...dd 67.36 18.60 219 42.17 -6.8AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 0 4.05 +17.6Astec ASTE .40 .7 34 64.80 45.70 106 60.20 +2.9AstroNova ALOT .28 1.5 38 19.90 11.00 26 18.39 +32.8Astronics ATRO ... ... 61 49.45 23.95 93 35.56 -14.3Astrotch rs ASTC ... ... ... 6.60 1.70 7 1.71 -49.0AsureSftw h ASUR ... ... ...dd 19.78 9.89 71 17.95 +27.1AtaraBioth ATRA ... ... ...dd 54.45 11.80 596 42.30 +133.7athenahlth ATHN ... ... ...cc 163.94 111.61 514 158.54 +19.2Athenex n ATNX ... ... ... 20.79 11.21 274 16.37 +3.0sAthersys ATHX ... ... ...dd 2.88 1.29 5003 2.73 +50.8AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9AtlAcq 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 5 2.75 -19.1sAtlCapBc n ACBI ... ... 36 21.55 15.20 108 21.30 +21.0AtlanticaYd AY 1.18e 6.0 ... 25.99 18.00 303 19.78 -6.7Atlanticus ATLC ... ... ... 2.76 1.52 12 2.13 -11.3AtlasAir AAWW ... ... 8 73.00 49.95 172 71.00 +21.1AtlasFin AFH ... ... ...dd 21.50 9.90 59 11.80 -42.6AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 32.58 2148 63.78 +40.1Atomera n ATOM ... ... ...dd 8.00 2.45 10 5.63 +30.0AtriCure ATRC ... ... ...dd 25.18 14.88 88 24.33 +33.4Atrion ATRI 4.80 .8 43 694.00 516.85 5 569.60 -9.7AttisInd hn ATIS ... ... ... 3.63 .40 202 .46 -57.0AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 101 11.68 +67.3aTyrPhm n LIFE ... ... ... 6.50 .80 2266 .90 -74.3AubNB AUBN .96 2.1 20 48.95 33.22 3 45.35 +16.6Audentes n BOLD ... ... ...dd 42.61 14.16 208 38.31 +22.6AudCodes AUDC ... ... 20 8.43 5.87 23 7.42 +.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 424 5.58 +23.2AutoWeb AUTO ... ... 10 14.30 2.88 20 3.72 -58.7Autodesk ADSK ... ... ...dd 141.26 99.22 1879 134.14 +28.0AutoData ADP 2.76f 2.1 36 136.32 99.85 2418 134.58 +14.8AvadelPh AVDL ... ... 11 11.93 6.17 202 7.19 -12.3AveThera n ATXI ... ... ... 8.58 3.28 23 4.29 +18.5AVEO Ph h AVEO ... ... ...dd 4.24 .63 702 2.22 -20.4AviatNet rs AVNW ... ... ...dd 19.97 12.90 4 17.31 +14.1AvidBios rs CDMO ... ... ... 5.78 2.24 206 3.31 -14.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 198 4.89 -9.3Avingr nrs AVGR ... ... ...dd 38.24 .95 456 1.58 -78.3AvisBudg CAR ... ... 13 50.88 20.71 1226 38.85 -11.5AvistaHl 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 35.67 662 39.41 -.5Aware AWRE ... ... 36 5.40 3.70 2 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 526 20.65 -28.0AxoGen AXGN ... ... ...dd 51.70 14.25 424 47.75 +68.7AxonEntpr AAXN ... ... ...cc 69.09 20.57 2074 63.53 +139.7Axovant n AXON ... ... ...dd 27.98 1.02 86201 4.80 -8.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 420 3.50 -37.5AytuBioSc n AYTU ... ... ... 6.82 .30 1160 .31 -86.3AzurRx n AZRX ... ... ... 5.25 2.25 97 2.92 -19.7B -:B Comm BCOM 3.58e ... ... 21.50 10.00 1 10.42 -43.4BRileyFn RILY .49e 2.3 22 22.00 14.45 50 21.20 +17.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 6 25.50 -1.9BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 6 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 8 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.50 +1.6BCB Bc BCBP .56 3.5 17 16.10 12.05 15 15.80 +9.0BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6tBGC Ptrs BGCP .72 6.3 ...cc 16.97 10.98 3779 11.39 -24.6BIO-key n BKYI ... ... ... 3.67 1.20 119 2.24 +26.6BJsRest BJRI .44 .8 23 58.65 28.00 378 56.90 +56.3BMC Stock BMCH ... ... 23 25.70 17.10 390 21.60 -14.6BOK BOKF 1.80 1.7 19 107.00 77.10 119 104.80 +13.5BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 15 25.58 -.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.37 +8.2BSB Bcp BLMT ... ... 22 34.45 27.25 8 33.70 +15.2Baidu BIDU ... ... 10 284.22 173.52 3645 264.89 +13.1sBalchem BCPC .42f .4 45 99.55 70.23 69 99.33 +23.2BaldwLy BWINA 1.12 4.8 53 24.76 21.31 3 23.16 -4.5BaldLyB BWINB 1.12 4.8 53 25.35 21.20 11 23.50 -1.9BallardPw BLDP ... ... ...dd 5.94 2.63 437 2.92 -33.8sBncFstOK s BANF .84 1.3 22 63.05 46.45 48 62.90 +23.0Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 4 14.95 +1.4BncpBnk lf TBBK ... ... ...dd 12.00 6.02 286 11.43 +15.7Bandwith n BAND ... ... 32 40.83 18.05 189 39.34 +70.2BkCmcCA BOCH .12 1.0 17 12.40 9.90 25 12.10 +5.2sBankMarin BMRC 1.24 1.5 23 81.70 59.05 9 81.40 +19.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 0 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 14 32.85 -4.3BankSC BKSC .60 2.9 20 22.50 15.77 2 20.65 +17.6BkofJames BOTJ .24 1.6 15 17.30 13.87 0 15.09 +1.1BkOzarks OZRK .78f 1.6 16 53.70 40.15 648 49.61 +2.4sBankFncl BFIN .36f 2.0 28 18.30 14.46 21 18.21 +18.7BankwellF BWFG .48 1.5 15 37.95 30.11 9 31.15 -9.3sBanner Cp BANR 1.40f 2.2 20 62.75 52.07 356 62.37 +13.2Baozun n BZUN ... ... ...cc 64.07 19.01 1794 61.99 +96.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 7 20.99 +28.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 59 22.86 +25.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 31.25 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0tBiP10yTBull DTYL ... ... ...q 77.88 73.11 0 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.02 29.63 38.71 +10.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 27.39 +24.7BarHilc 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 BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 27 87.91 +36.3BassettF BSET .44 1.5 25 41.30 27.48 25 28.45 -24.3BayCom n BCML ... ... ... 25.35 22.50 54 24.54 +6.2BeacnRfg BECN ... ... 21 66.48 38.71 968 42.86 -32.8BeasleyB BBGI .20 1.7 4 14.40 8.55 5 11.70 -12.7BedBath BBBY .64f 3.3 6 37.49 16.52 4357 19.11 -13.1BeiGene n BGNE ... ... ...dd 219.19 38.14 341 213.43 +118.4BelFuse A BELFA .24 1.2 21 29.90 15.24 0 19.85 -9.0BelFuseB BELFB .28 1.3 20 33.45 17.10 16 20.80 -17.4Belleroph n BLPH ... ... ...dd 2.74 1.00 1111 2.41 -6.6BellicumP BLCM ... ... ...dd 14.49 5.02 409 8.39 -.2BenefBncp BNCL .24a 1.4 ... 17.50 14.40 102 16.95 +3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 212 33.25 +23.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 4 2.47 -16.6Beyondsp n BYSI ... ... ... 48.49 19.55 5 28.00 -3.7Big 5Sprt BGFV .60 7.2 8 14.55 5.05 127 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 1 10.57 +3.3Bilibili n BILI ... ... 58 18.16 9.62 1982 16.22 +44.3sBioTechne TECH 1.28 .8 53 159.45 109.12 219 158.80 +22.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 930 2.85 -3.4BioHiTch n BHTG ... ... ...dd 4.55 2.68 26 3.90 -14.3sBioLifeSol BLFS ... ... ...dd 10.90 2.13 223 10.34 +72.3BioLneRx h BLRX ... ... ... 1.34 .78 621 .88 -19.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 17 10.86 -1.5BioanlySys BASI ... ... 31 2.95 1.37 8 1.53 -37.6Bioblast rs ORPN ... ... ... 5.99 1.81 72 2.26 -1.1Biocept rs BIOC ... ... ...dd 1.64 .17 810 .23 -66.9Biocryst BCRX ... ... ...dd 6.67 3.95 737 6.14 +25.1Biofront n BFRA ... ... 30 17.98 11.25 1 13.12 +7.7Biogen BIIB ... ... 19 370.57 249.17 1339 305.37 -4.1BioMarin BMRN ... ... ...dd 100.03 75.81 924 91.01 +2.1Biomeri n BMRA ... ... ... 9.32 2.30 6 3.73 -.3BiondVax n BVXV ... ... ... 10.75 4.60 2 6.40 +19.4BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 500 2.50 -14.1BioSpecif BSTC ... ... 26 53.77 38.05 15 43.70 +.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 27 2.27 +28.2sBioTelem BEAT ... ... ...cc 44.20 23.30 622 44.00 +47.2BisnCap n BCAC ... ... ... 10.05 9.67 1 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 3 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.4 ...dd 8.90 1.80 54 2.35 -33.8BlRidgAc n BRAC ... ... ... 9.78 9.52 1 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 3 .35 +25.0BlRidgA un BRACU ... ... ... 10.60 9.97 10.35 +2.1BlackLin n BL ... ... ... 45.19 28.79 282 42.90 +30.8BlkRkCap BKCC .72 11.2 92 7.82 5.48 297 6.43 +3.2 Blckbaud BLKB .48 .5 68 116.07 81.64 174 101.51 +7.4BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1002 45.15 +26.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 2390 5.66 +81.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 2268 21.24 -.5sBlucora BCOR ... ... ...cc 40.55 19.05 273 39.55 +79.0BlueBird BLBD ... ... 8 24.99 15.66 141 18.95 -4.8BlueHBcp BHBK .60a 2.8 27 22.05 17.35 66 21.58 +7.3BluebBio BLUE ... ... ...dd 236.17 85.65 550 182.65 +2.6BlueknEP BKEP .58 16.3 ... 6.85 3.30 232 3.55 -30.4Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 588 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 34.67 1246 68.00 -9.8sBofI Hld s BOFI ... ... 20 44.72 21.60 678 44.02 +47.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.73 -.3Boingo WIFI ... ... ...dd 28.34 14.33 399 22.82 +1.4Bojangles n BOJA ... ... 8 17.45 11.35 203 14.90 +26.3BonsoElec BNSO ... ... ... 4.10 1.96 1 3.24 +32.1BookingHl BKNG ... ... 30 2228.99 1630.56 294 2131.98 +22.7BorqsTch BRQS ... ... 98 10.50 4.00 1 5.88 +7.9BosOma n BOMN ... ... ... 35.49 12.15 64 23.88 -26.3sBostPrv BPFH .48 2.7 20 17.70 13.95 1035 17.70 +14.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 9 24.97 -2.6sBttmlnT EPAY ... ... 67 50.01 24.60 407 49.22 +41.9Boxlight n BOXL ... ... ...dd 17.40 3.00 128 6.06 +4.7Brainstorm BCLI ... ... ...dd 5.35 2.88 456 4.71 +20.2sBridgeBcp BDGE .92 2.5 18 37.75 29.80 28 37.55 +7.3Bridglne rs BLIN ... ... ... 4.45 1.19 136 1.21 -50.2BridgBcs n BWB ... ... ... 13.87 12.60 101 12.84 +1.7BridgfdFds BRID ... ... 15 21.55 11.05 4 14.65 +16.7Brightcove BCOV ... ... ...dd 10.65 5.98 105 10.35 +45.8BrghtFn n BHF ... ... ... 70.00 46.14 622 46.70 -20.4BroadcInc AVGO 7.00 2.6 ...cc 285.68 221.98 4552 264.68 +3.0BroadVis BVSN ... ... ...dd 4.50 1.77 109 2.15 -40.3BrdwyFn h BYFC ... ... 69 2.67 1.91 0 2.07 -12.3BroadwdE BWEN ... ... ...dd 5.24 2.10 11 2.46 -9.4BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 158 19.83 -10.5sBrklneB BRKL .40f 2.1 22 19.00 13.60 222 18.90 +20.4BrooksAuto BRKS .40 1.3 35 34.77 21.61 841 31.92 +33.8BrukerCp BRKR .16 .5 29 36.53 26.98 553 31.34 -8.7sBrynMawr BMTC .88 1.8 30 48.25 38.75 54 48.30 +9.3Bsquare BSQR ... ... ...dd 5.84 2.90 21 3.15 -32.3BldrFstSrc BLDR ... ... 19 23.28 13.80 588 19.80 -9.1BusinFst n BFST .08p ... 85 30.00 23.10 61 24.55 -2.8C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 5 61.25 +5.6CA Inc CA 1.02 2.8 17 37.25 30.45 1736 36.33 +9.2CAS Med CASM ... ... ...dd 1.75 .59 183 1.64 +113.0CASI Phr h CASI ... ... ...dd 8.42 .91 200 6.36 +95.7CB FnSvcs CBFV .88 2.5 24 36.95 25.38 7 35.60 +18.7CBAK Eng CBAK ... ... ... 2.35 1.20 2 1.25 -15.6CBOE Glb CBOE 1.08 1.0 42 138.54 86.10 1718 102.91 -17.4sCBTX Inc n CBTX .20 .6 ... 31.73 27.00 178 31.90 +7.6CDK Globl CDK .60 .9 26 76.04 59.33 615 64.66 -9.3sCDW Corp CDW .84 1.0 30 85.17 58.57 624 84.67 +21.8CEVA Inc CEVA ... ... 26 51.80 27.35 136 34.35 -25.6CH Robins CHRW 1.84 2.1 26 100.18 63.41 962 87.99 -1.2CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.73 -21.1CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 7 30.23 +.3CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 5 28.72 -.4CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.91 +2.0CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 40 27.08 +2.3CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 8 28.23 +.3CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 40 4.92 -10.7CM Finan CMFN 1.00 10.6 7 10.80 7.40 78 9.45 +16.0CM SevSt n CMSS ... ... ... 9.87 9.59 9.85 +2.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 20 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 128 .33 +3.1CME Grp CME 2.80a 1.6 37 174.36 116.63 1927 171.74 +17.6sCNBFnPA CCNE .66 2.1 18 31.54 21.13 7 31.56 +20.3CPI Crd rs PMTS ... ... ... 18.50 2.23 8 2.80 -23.7CPS Tech CPSH ... ... 33 2.20 1.04 13 1.64 -1.2CRA Intl CRAI .68 1.2 29 58.74 33.18 27 54.55 +21.4CRISPR n CRSP ... ... ... 73.90 13.67 567 67.01 +185.4CSG Sys CSGS .84 2.0 26 48.82 37.21 146 41.47 -5.4CSI Comp CCLP .75 13.0 ...dd 8.05 4.12 109 5.78 +5.7CSP Inc CSPI .44 4.7 21 18.89 8.75 2 9.45 -40.2CSW Ind n CSWI ... ... 36 52.10 34.85 68 51.35 +11.8CSX CSX .88 1.3 10 65.95 47.99 5641 65.75 +19.5CTI BioP rs CTIC ... ... ...dd 4.99 2.45 136 4.63 +72.8CTI Inds CTIB ... ... ... 6.12 3.25 4.45 +9.3CUI Glbl CUI ... ... ...dd 4.35 2.44 261 2.73 -.7CVB Fncl CVBF .56 2.3 22 25.49 19.58 492 23.87 +1.3CVD Eqp CVV ... ... 19 13.50 6.85 6 7.70 -33.7CabotMicro CCMP 1.60f 1.4 43 119.32 68.00 124 116.81 +24.2Cadence CDNS ... ... 55 46.00 32.85 3379 44.08 +5.4Cadiz h CDZI ... ... ...dd 15.00 9.65 53 12.05 -15.4CaesarStne CSTE .29e ... 36 38.00 12.50 477 16.85 -23.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 9035 12.00 -5.1CafePress PRSS ... ... ...dd 2.68 1.26 30 1.39 -24.7Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 184 48.50 +9.1Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 3.80 +8.3sCalaCvHi CHY 1.20 9.5 ...q 12.62 10.60 189 12.62 +6.5CalaCvOp CHI 1.14 9.7 ...q 11.84 10.01 132 11.78 +5.3sCalaCv&Inc CCD 2.00 9.1 ...q 21.99 18.15 65 21.96 +9.4CalaGDyIn CHW .84 9.2 ...q 9.87 8.28 145 9.16 +.9CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 16 14.04 -6.8sCalaStrTR CSQ .99 7.7 ...q 12.91 11.00 267 12.86 +6.5CalAmp CAMP ... ... 47 25.45 17.52 184 21.70 +1.3CalavoGr h CVGW .95f 1.1 38 98.85 65.75 464 84.00 -.5Calithera CALA ... ... ...dd 20.05 4.85 175 5.15 -38.3CalumetSp CLMT ... ... ...dd 9.95 3.95 124 8.25 +7.1CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 86 17.94 -18.6CambLrn ABCD 1.36 13.4 33 13.77 4.67 98 10.16 +78.9CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 86.11 +7.9CamdnN s CAC 1.00f 2.1 24 47.41 37.10 24 46.58 +10.6Camtek h CAMT .56 6.7 13 8.60 4.17 66 8.35 +46.0tCdnSolar CSIQ ... ... 5 19.09 12.24 2757 12.24 -27.4CancerGen CGIX ... ... ...dd 4.35 .82 28 .98 -47.0CantbryPk CPHC .28f 1.7 25 17.72 10.50 1 16.05 -1.2CpStarFn n CSTR ... ... 58 22.22 16.00 19 20.25 -2.5CapellaEd CPLA 1.72 1.8 27 98.20 65.15 20 96.70 +24.9CapCtyBk CCBG .28 1.2 23 26.50 18.93 31 23.69 +3.3CapProd CPLP .32 10.3 17 4.00 2.98 165 3.10 -7.9CapSwst CSWC .99e 5.5 18 18.00 14.85 42 17.95 +8.5CapitalaF CPTA 1.00 11.9 ...cc 13.75 6.88 71 8.40 +15.4Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 5 24.90 -1.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 365 13.50 +.7Capricor CAPR ... ... ...dd 4.25 .63 124 1.28 -19.0CpstnTur rs CPST ... ... ...dd 1.90 .58 1193 1.81 +135.1CarGurus n CARG ... ... ...cc 40.60 25.85 4328 34.27 +14.3CaraThera CARA ... ... ...dd 28.50 11.11 543 15.91 +30.0sCarbBlk n CBLK ... ... ... 27.39 22.56 658 26.31 +9.9sCarbonite CARB ... ... ...cc 39.50 18.55 431 38.75 +54.4CardiovSys CSII ... ... ... 33.11 20.58 141 29.56 +24.8Cardlytc n CDLX ... ... ...dd 23.45 11.10 154 21.85 +63.4Cardtronic CATM ... ... 12 34.90 15.80 442 26.27 +41.8CareTrust CTRE .82f 4.9 33 19.86 12.73 364 16.64 -.7CareDx h CDNA ... ... ...dd 15.51 .98 665 15.24 +107.6CareerEd CECO .30f 1.9 ...dd 16.49 8.10 351 16.17 +33.9CarlyleGp CG 1.41e 6.2 9 25.90 17.15 283 22.90 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 27 23.65 -6.8CaroFin s CARO .24 .6 24 45.58 30.40 439 43.29 +16.5CarolTrBk CART ... ... 30 10.00 6.91 2 8.11 -15.1Carrizo CRZO ... ... 27 28.72 11.10 3453 26.67 +25.3CarrolsRst TAST ... ... 18 13.58 9.90 271 13.15 +8.2CarverBc lf CARV ... ... 53 11.94 2.01 12 5.25 +80.5CasaSys n CASA ... ... ...cc 34.21 13.25 494 20.21 +13.8CasellaW CWST ... ... ...dd 27.50 14.39 123 23.61 +2.6Caseys CASY 1.04 1.1 24 128.51 95.18 350 96.81 -13.5sCassInfo CASS 1.04f 1.6 32 65.63 53.23 31 65.88 +13.2Catabasis n CATB ... ... ... 3.78 1.09 310 1.48 -.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 124 23.95 +75.6CatalystPh CPRX ... ... ...dd 4.51 2.09 1030 3.35 -14.3Catasys n CATS ... ... ... 7.40 3.30 49 6.50 +73.3CathayGen CATY .96 2.2 20 45.59 34.00 573 43.80 +3.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 107.05 87 214.30 +40.4Cavium CAVM ... ... ...dd 92.66 56.96 2312 85.93 +2.5CecoEnv CECE .30 4.7 ... 10.69 4.00 154 6.40 +24.8Celcuity n CELC ... ... ... 22.73 11.10 21 19.54 +3.1Celgene CELG ... ... 24 147.17 74.13 4318 78.79 -24.5Celgene rt CELGZ ... ... ... 1.61 .11 1 .36 -62.9CelldexTh CLDX ... ... ...dd 3.26 .58 2749 .66 -76.9CellectBio n APOP ... ... ... 13.50 6.12 15 7.19 +2.7CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 2294 1.05 -23.4Cellectis n CLLS ... ... ...dd 38.85 21.25 97 29.98 +2.8CallularBio CBMG ... ... ...dd 22.75 6.75 92 17.70 +57.3Celsion rs CLSN ... ... ...dd 6.06 1.24 164 2.53 -5.6CelsiusH n CELH ... ... ... 7.00 3.42 71 4.95 -5.7Celyad n CYAD ... ... ... 64.75 25.55 9 28.98 -32.8Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.73 1.90 17 2.29 -10.2Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.85 -4.1CntRsDvA CDEV ... ... ... 22.14 14.10 4819 17.16 -13.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 545 31.43 +22.2CEurMed CETV ... ... ...dd 5.20 3.70 126 3.85 -17.2CentrlFedl CFBK ... ... 26 2.75 2.00 42 2.34 -14.9CentGard lf CENT ... ... 22 43.30 30.26 79 41.90 +7.7CenGrdA lf CENTA ... ... ... 41.34 28.61 81 39.20 +4.0CntlVyCm CVCY .28 1.3 17 23.28 18.05 9 21.80 +8.0CentAl CENX ... ... 26 24.77 12.94 911 17.26 -12.1CntyBcMA CNBKA .48 .6 ... 89.40 59.40 4 79.00 +1.0CentCas CNTY ... ... 39 9.85 6.28 57 8.61 -5.7CeragonN CRNT ... ... ... 3.56 1.64 365 3.35 +69.2Cerecor n CERC ... ... ...dd 5.74 .46 98 4.28 +33.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1881 60.25 -10.6CerusCp CERS ... ... ...dd 6.99 2.10 794 6.62 +95.9CescaTh rs KOOL ... ... ... 6.44 .42 1053 .49 -83.8Chaisma n CHMA ... ... ...dd 2.95 1.25 22 1.45 -14.7sChampO hrs CSBR ... ... ...dd 5.89 2.19 56 5.72 +47.4Changyou CYOU ... ... 6 30.35 17.78 122 18.38 -26.0Chantic rs BURG ... ... ... 5.15 1.81 7 3.19 +21.3CharlsCol h CTHR ... ... ...dd 1.60 .80 55 1.12 -17.0sChartInds GTLS ... ... 60 70.38 32.04 654 72.60 +54.9ChartCm n CHTR ... ... 90 408.83 250.10 1832 278.19 -17.2CharterFn CHFN .34f 1.4 25 25.64 15.81 61 25.13 +43.3ChkPoint CHKP ... ... 20 119.20 93.76 1106 98.02 -5.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 294 4.20 -59.8tChckPnt n CKPT ... ... ... 10.50 3.01 89 3.04 -21.6Cheesecake CAKE 1.16 2.2 17 59.29 38.34 897 53.62 +11.3ChefsWhs CHEF ... ... 53 30.32 11.85 90 26.60 +29.8Chembio CEMI ... ... ...dd 10.45 5.70 20 10.10 +23.2ChemFinl CHFC 1.12 1.9 20 59.83 43.61 338 58.61 +9.6ChemoCntx CCXI ... ... 44 15.08 5.42 256 11.77 +97.8ChemungF CHMG 1.04 2.0 25 56.83 37.08 4 51.58 +7.2Cherokee h CHKE .20 22.2 ...dd 8.05 .62 189 .90 -52.6ChkSoup n CSSE ... ... ...dd 13.26 6.19 20 10.03 +11.4ChildPlace PLCE 2.00 1.5 30 161.65 94.95 390 134.75 -7.3Chimerix CMRX ... ... ...dd 5.94 4.17 317 4.61 -.4ChAdvCns CADC ... ... ...dd 9.75 1.55 66 3.60 -16.3ChinAutLog CALI ... ... ... 8.77 1.50 46 2.88 -10.0ChinaAuto CAAS ... ... 7 5.90 4.04 18 4.38 -8.7ChinaBio CBPO ... ... 20 115.32 71.85 313 82.05 +4.2ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 17 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 121 17.74 +4.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 13 2.02 -24.6ChinaHGS HGSH ... ... 4 4.48 1.18 43 1.99 +61.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 107 19.52 -53.5ChinaJJ h CJJD ... ... ...dd 1.82 1.17 28 1.52 +22.6ChinLend h CLDC .32e 15.0 ... 6.24 1.66 11 2.13 -31.5sChinaLdg s HTHT ... ... 39 49.43 18.75 1873 47.84 +32.5ChinaNRes CHNR ... ... ... 4.23 1.88 33 2.17 -18.7ChiRecy rs CREG ... ... ... 9.39 .95 188 1.72 -38.6ChnaTcF rs CNTF ... ... ... 3.60 1.75 6 1.93 -25.6ChXDPlas CXDC ... ... 3 5.00 3.55 46 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 281 1.29 -23.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 386 2.98 +173.4ChipMOS IMOS 1.97e 13.0 20 21.99 13.49 33 15.14 -14.2ChromaDx n CDXC ... ... ... 7.24 2.86 314 3.87 -34.2ChrchllD CHDN 1.52f .5 36 314.60 171.40 60 306.05 +31.5sChuysHldg CHUY ... ... 32 31.10 18.00 94 30.90 +10.2CideraTh n CDTX ... ... ...dd 8.80 3.70 116 5.60 -17.6Cimpress CMPR ... ... ...cc 171.76 80.61 137 142.07 +18.5CinnFin CINF 2.12 3.0 20 81.98 68.28 291 70.77 -5.6Cinedigm rs CIDM ... ... ... 3.00 1.11 150 1.46 -2.7Cintas CTAS 1.62f .9 35 191.34 123.00 411 189.07 +21.3Cirrus CRUS ... ... 14 71.97 34.78 820 38.57 -25.6Cisco CSCO 1.32f 3.0 22 46.37 30.36 19709 43.65 +14.0CitiTrends CTRN .32 1.1 24 32.49 17.43 70 30.45 +15.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 4 2.74 -27.9Citiz&Nthn CZNC 1.08 4.1 22 26.75 22.00 10 26.27 +9.5CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 1 13.69 +1.4CitizFst CZFC .23e .9 18 26.65 20.15 2 26.64 +11.0CitizHold CIZN .96 4.3 16 26.00 21.18 1 22.10 -4.3CitrixSy s CTXS ... ... 30 109.43 73.34 1390 108.25 +23.0sCtyHld CHCO 1.84f 2.3 22 78.25 58.80 45 78.36 +16.1CivistaBcsh CIVB .28 1.1 19 25.67 18.82 16 25.07 +14.0sCivista pf CIVBP 1.63 2.0 ... 77.03 60.51 0 80.00 +8.2Clarus CLAR ... ... ... 8.00 5.20 131 7.35 -6.4CleanEngy CLNE ... ... ...dd 3.52 1.31 2380 3.09 +52.2ClearOne CLRO .28 4.7 ...dd 10.20 5.65 3 5.90 -34.1ClrAllCGr n CACG ... ... ... 30.58 24.95 28 30.23 +8.5ClrDvStr n YLDE ... ... ... 29.07 25.33 0 27.91 +.9tCleareld CLFD ... ... 23 15.30 10.45 33 10.55 -13.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 473 9.39 +34.1ClearSign CLIR ... ... ...dd 4.70 1.65 46 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 87 14.10 -25.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 11 2.72 -32.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 953 45.56 -33.0CoDiagn n CODX ... ... ... 6.85 1.45 461 4.96 +87.9sCoBizFncl COBZ .40f 1.7 36 23.37 15.72 143 23.09 +15.5CoStar CSGP ... ... 91 402.26 242.76 327 399.31 +34.5CoastwayB CWAY ... ... 74 27.65 19.55 12 27.55 +30.0CocaBtl COKE 1.00 .8 33 249.54 125.08 43 129.41 -39.9CocrystP n COCP ... ... ... 6.45 1.61 24 2.29 -50.3CodaOct n CODA ... ... ... 6.56 3.28 4 3.91 -18.1sCodexis CDXS ... ... ...dd 15.40 4.30 441 15.50 +85.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 38 30.02 +9.0sCoffeeH JVA ... ... 38 4.82 3.65 792 4.99 +17.2CogentC CCOI 2.08f 4.0 ...cc 54.85 35.75 316 52.00 +14.8Cognex s CGNX .18 .4 36 72.99 39.90 1084 46.75 -23.6CognizTch CTSH .80 1.0 24 85.10 65.59 3464 76.72 +8.0CohBar n CWBR ... ... ... 8.88 4.44 226 8.49 +70.8Coherent COHR ... ... 24 329.00 157.47 329 169.24 -40.0CoherusBio CHRS ... ... ...dd 23.24 8.05 795 16.45 +86.9Cohu COHU .24 .9 34 26.17 15.55 423 25.53 +16.3CollPlant n CLGN ... ... ... 8.99 4.70 8 6.48 -27.6CllctUnv CLCT .70 4.6 11 30.82 13.50 25 15.28 -46.6Collegium n COLL ... ... ...dd 29.90 9.01 222 24.77 +34.2Colliers CIGI .10 .1 25 78.60 46.60 14 73.60 +22.0ColonyBk CBAN .20 1.3 15 19.50 11.10 3 15.75 +7.9ColBnkg COLB 1.04f 2.3 23 48.06 35.67 141 44.30 +2.0ColumFn n CLBK ... ... ... 17.73 15.30 337 17.15 +11.2sColuSprtw COLM .88 1.0 31 91.64 54.54 193 91.39 +27.1Colmbus CMCO .20f .5 ...cc 44.55 24.14 111 42.40 +6.1tcomScore n SCOR ... ... ... 25.00 23.75 18 23.30 -4.8Comcast s CMCSA .76 2.4 15 44.00 30.43 26323 32.00 -19.8CommScpe COMM ... ... 30 41.60 26.29 1572 29.91 -20.9sCmcBMO CBSH .94f 1.4 21 67.16 49.43 278 66.83 +19.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 11 25.87 -1.8CmclVehcl CVGI ... ... 33 13.90 5.55 152 7.86 -26.5CommSys JCS .16 3.9 ...dd 4.87 3.18 5 4.10 +15.2CmtyBkTr ESXB ... ... 25 10.00 7.65 16 9.85 +20.9CmtyFinCp TCFC .40 1.1 20 40.69 32.06 18 36.90 -3.7CommuFt n CFBI ... ... ... 15.00 10.95 2 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .05 .01 1 .01 +42.9sCmtyTrBc CTBI 1.32 2.5 19 52.40 40.33 26 52.15 +10.7CmtyWest CWBC .20f 1.7 17 12.97 9.95 4 11.58 +8.7CommVlt CVLT ... ... ... 71.45 48.35 658 70.35 +34.0Compugn CGEN ... ... ...dd 5.00 2.25 308 3.80 +52.0CmptrPr CPSI .40 1.2 52 36.15 27.60 50 32.40 +7.8CmpTask CTG .24 3.2 ... 9.62 4.90 25 7.39 +44.9CmstkH rs CHCI ... ... ... 6.58 1.20 58 3.40 +100.0sComtech CMTL .40 1.2 26 33.85 13.95 800 32.44 +46.7ConatusPh CNAT ... ... ...dd 7.95 3.22 299 4.50 -2.6ConcertPh CNCE ... ... ...dd 30.71 12.28 212 17.95 -30.6ConcrdInt g CXRX .30 157.9 1 1.80 .19 649 .19 -71.1Conformis n CFMS ... ... ...dd 5.73 1.15 731 1.27 -46.6ConiferH n CNFR ... ... ...dd 7.45 5.00 5 6.40 +10.3sConmed CNMD .80 1.1 25 73.05 47.41 203 73.00 +43.2Conns CONN ... ... ...cc 37.80 16.00 3674 31.95 -10.1ConnectOne CNOB .30 1.1 25 31.40 21.04 144 27.30 +6.0ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 40 65.06 +13.3ConsolCom CNSL 1.55 12.9 ... 22.17 10.31 695 12.03 -1.3ConsolWtr CWCO .34 2.7 37 15.35 11.20 18 12.70 +1.5ConstAlph n CNAC ... ... ... 9.98 9.55 11 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 .25 102 .35 +12.9ConstPrt n ROAD ... ... ... 13.24 10.86 119 12.10 ConsuPtf CPSS ... ... 5 4.91 3.27 32 4.02 -3.1ContraFect CFRX ... ... ... 2.31 .80 31 1.91 +89.1ContraV rs CTRV ... ... ... 6.60 1.30 129 1.54 -46.5Control4 CTRL ... ... 41 35.99 18.32 269 24.75 -16.8ConvrgOn n CVON .02p ... ... 10.83 8.01 44 9.16 -8.2ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 57.41 30.30 1415 57.07 +32.1CorbusPhm CRBP ... ... ...dd 9.96 5.05 371 5.90 -16.9Corcept CORT ... ... 18 25.96 10.40 999 18.19 +.7CoreMrk s CORE .40 2.0 25 38.20 17.10 305 20.35 -35.6Corium CORI ... ... ...dd 13.93 6.77 221 8.33 -13.3CorOnDem CSOD ... ... ...dd 51.95 33.24 922 49.12 +39.0CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 42 51.85 -2.0CorvusPh n CRVS ... ... ...dd 17.64 7.42 92 12.98 +25.3sCostco COST 2.28f 1.1 29 201.77 150.00 2733 202.57 +8.8CountrP rs CPAH ... ... ...dd 7.30 1.75 37 2.50 -22.1CountyBcp ICBK .28 1.1 16 33.94 23.30 13 26.54 -10.8CoupaSft n COUP ... ... ...dd 62.24 28.52 1223 59.03 +89.1Covenant CVTI ... ... 35 33.36 15.86 150 31.66 +10.2CowenInc s COWN ... ... 41 18.25 11.63 386 15.15 +11.0Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 106 25.00 -2.7CrackerB CBRL 5.00f 3.2 17 179.12 141.75 200 156.44 -1.5CraftBrew BREW ... ... 33 20.40 16.40 76 19.75 +2.9Cray Inc CRAY ... ... 71 28.60 17.20 214 26.40 +9.1CreditAcc CACC ... ... 17 377.82 219.21 89 364.60 +12.7CSVixMd rs TVIZ ... ... ...q 18.18 7.93 9 8.57 -4.5tCSVixSh rs TVIX ... ... ...q 25.61 4.24 47289 4.32 -22.0CSVixST rs VIIX ... ... ...q 23.92 10.84 123 13.85 +17.6CSSilvCC SLVO .62e 8.0 ...q 8.73 7.28 21 7.73 -2.2CSGoldCvC GLDI .58e 6.6 ...q 9.60 8.55 117 8.84 -2.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 718 23.49 -.5CSVS3xInG DGLD ... ... ...q 55.21 37.83 37 44.45 +1.9CS VS3xGld UGLD ... ... ...q 12.72 9.19 314 10.47 -6.0CSVSVixMT VIIZ ... ... ...q 8.45 5.70 1 6.20 +2.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 143 77.47 -12.6CrS Crd n USOI 3.02e 11.0 ... 33.00 21.21 1 27.46 +3.0CS VSSilv USLV ... ... ...q 14.96 9.03 4192 10.31 -11.2sCree Inc CREE ... ... ...dd 49.94 20.50 975 49.74 +33.9Cresud CRESY .45e 2.6 ... 23.69 15.53 103 17.03 -22.9Criteo SA CRTO ... ... 22 53.79 21.00 2581 27.58 +6.0Crocs CROX ... ... ...dd 18.89 6.68 849 18.54 +46.7CronosGp n CRON ... ... ... 10.39 5.12 8952 7.66 +.5CrssCtryHl CCRN ... ... 21 14.65 9.07 174 11.86 -7.1CrownCfts CRWS .32 5.8 11 8.05 5.40 18 5.50 -14.7CryoPrt wt CYRXW ... ... ... 6.77 1.23 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 13.60 3.52 874 13.46 +56.7Ctrip.com s CTRP ... ... 29 60.65 40.13 4669 48.07 +9.0CueBioph n CUE ... ... ... 17.99 10.30 43 13.65 +17.4CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 373 2.26 -35.4Cutera CUTR ... ... 46 56.05 22.65 254 46.10 +1.7Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.02 +2.8CybrOpt CYBE ... ... 99 25.69 11.35 47 18.75 +25.0sCyberArk CYBR ... ... 88 64.43 39.34 562 63.94 +54.5Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.24 -15.7Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 95 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 4.25 393 12.38 +34.6CypSemi CY .44 2.6 28 18.87 12.50 3389 16.89 +10.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 41 2.85 +14.0CyrusOne CONE 1.84 3.2 91 65.73 43.49 843 58.30 -2.1CytRx rs CYTR ... ... ... 5.99 1.23 153 1.34 -20.7Cytokinetic CYTK ... ... ...dd 15.95 6.75 178 8.75 +7.4CytomX n CTMX ... ... ...dd 35.00 13.00 427 24.61 +16.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 79 2.26 -25.2sCytosorbnt CTSO ... ... ... 11.90 3.30 222 11.75 +80.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 66 21.28 -13.5DFB 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 1 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 46.50 12.40 133 45.35 +81.0DNB Fncl DNBF .28 .8 15 37.15 30.00 7 35.80 +6.2DSP Gp DSPG ... ... ...cc 13.95 10.80 36 13.35 +6.8DXP Ent DXPE ... ... 40 43.21 24.86 44 39.65 +34.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1Daktronics DAKT .28 3.4 35 10.86 7.85 179 8.13 -11.0DareBio rs DARE ... ... ... 12.40 .74 1006 1.32 -39.0DarioHlth DRIO ... ... ... 3.64 1.32 306 1.52 -5.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 10 10.79 +16.5Daseke n DSKE ... ... ... 14.52 8.16 372 9.22 -35.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 52 7.07 -41.3Datawatch DWCH ... ... ...dd 12.65 7.40 59 9.60 +1.1DaveBuster PLAY ... ... 16 73.48 37.85 1397 46.36 -16.0DavidsT g n DTEA ... ... ...dd 6.45 3.20 6 3.80 -2.6DavSelFn n DFNL ... ... ... 25.62 20.95 15 24.44 +2.0DavSelEq n DUSA ... ... ... 25.32 20.62 13 24.59 +5.1DavSelW n DWLD ... ... ... 28.88 21.90 35 27.17 +3.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 44 7.63 +61.2Deciphera n DCPH ... ... ... 42.78 15.15 3388 35.89 +58.3DelFriscos DFRG ... ... ...dd 18.85 11.70 488 13.70 -10.2DelTaco TACO ... ... 11 15.99 10.00 213 12.94 +6.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 105 .90 -17.9DeltaTch h DELT ... ... ... 4.70 .91 101 1.15 +8.5DenaliTh n DNLI ... ... ... 25.79 14.72 525 18.16 +16.1Dennys DENN ... ... 29 17.75 10.87 196 15.80 +19.3Dentsply XRAY .35 .8 ...dd 68.98 41.64 2494 43.11 -34.5Depomed DEPO ... ... ...dd 11.27 4.31 547 6.51 -19.1Dermira DERM ... ... ...dd 31.59 6.98 686 9.56 -65.6DescSys DSGX ... ... 89 31.40 23.40 115 30.10 +6.0DestMatrn DEST .80 26.1 ...dd 4.98 1.02 68 3.07 +3.4Dest XL DXLG ... ... ...dd 2.75 1.45 50 1.80 -18.2Deswell DSWL .28 9.2 ...dd 3.64 1.93 13 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 74 1.67 -7.2DexCom DXCM ... ... ...dd 95.74 42.62 1079 89.49 +55.9DiamHill DHIL 7.00e ... 14 219.90 183.34 6 201.33 -2.6DiambkEn FANG .13p ... 22 138.14 82.77 1655 114.12 -9.6DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 934 1.60 -60.6DicernaPh DRNA ... ... ...dd 15.80 2.69 208 13.94 +54.4DifferBr rs DFBG ... ... ...dd 2.20 .70 30 .96 +1.1DiffusP hn DFFN ... ... ...dd 3.08 .42 154 .52 -55.9DigiIntl DGII ... ... 43 12.50 8.50 48 12.10 +26.7Digimarc DMRC ... ... ...dd 41.75 22.85 42 28.70 -20.6Digirad DRAD .22 12.6 ...dd 4.45 1.25 32 1.75 -32.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 261 1.68 -6.1DimeCBc DCOM .56 2.7 20 22.65 17.75 116 20.60 -1.7Diodes DIOD ... ... 38 37.37 23.51 426 36.54 +27.5DiscIncA DISCA ... ... 12 27.92 15.99 5758 22.77 +1.7DiscIncB DISCB ... ... 13 48.85 19.25 0 26.00 +4.8DiscIncC DISCK ... ... 11 27.15 14.99 3079 21.47 +1.4DishNetw h DISH ... ... 15 66.50 28.80 5144 32.00 -33.0Diversicre DVCR .22 3.1 19 12.25 6.45 38 7.03 -29.8DivrsRest SAUC ... ... 2 3.50 1.12 19 1.22 -23.8DixieGrp DXYN ... ... ...dd 5.21 2.35 7 2.35 -39.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 41

sDocuSign n DOCU ... ... ... 58.28 37.00 3469 55.99 +40.9DgssInt A n DOGZ ... ... ... 6.40 3.55 25 4.90 -16.9DollarTree DLTR ... ... 12 116.65 65.63 4613 81.96 -23.6DolphnEnt n DLPN ... ... ... 5.77 2.47 9 3.13 -13.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 16 14.14 -18.3DonegalB DGICB .50f 3.6 27 15.91 12.85 4 14.00 -8.0DorchMin DMLP 1.41e 7.4 19 20.93 13.90 47 19.15 +26.0Dorman DORM ... ... 22 85.40 56.36 149 68.49 +12.0DovaPh n DOVA ... ... ... 37.00 16.98 422 27.19 -5.6DragVic n LYL ... ... ... 14.99 3.09 1 3.57 -18.1DrprOkw n DOTA ... ... ... 10.00 9.71 0 9.90 +1.2DrprOk 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 98 1.55 -62.0Dropbox n DBX ... ... ... 34.83 27.75 2488 30.27 +6.3DryShips s DRYS .14e ... 1 80.15 .98 395 4.11 +16.4DuluthH n DLTH ... ... 26 21.77 15.13 255 17.78 -.4Dunkin DNKN 1.39 2.1 28 68.45 50.89 1063 67.02 +4.0DurectCp DRRX ... ... ...dd 2.55 .75 353 2.05 +122.3Dynasil DYSL ... ... 9 2.06 1.09 35 1.46 +23.8Dynatronic DYNT ... ... ...dd 3.75 2.10 20 2.98 +3.2DynavaxT DVAX ... ... ...dd 24.45 6.60 740 15.65 -16.3E -:sE-Trade ETFC ... ... 25 66.09 34.59 2242 64.96 +31.0eBay s EBAY ... ... 27 46.99 33.89 11571 40.45 +7.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 30 26.39 -2.0EDAP TMS EDAP ... ... ... 3.85 2.07 33 2.21 -23.0eHealth EHTH ... ... ...dd 28.59 13.61 83 22.10 +27.2EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.39 -8.0ENDRA n NDRA ... ... ... 5.88 1.57 51 1.79 -63.2ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 63 1.38 +58.6ESSA Bcp ESSA .36 2.2 24 16.80 14.16 5 16.09 +2.7EtfLonCanc CNCR ... ... ... 32.32 21.09 45 26.75 +12.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 26.20 +.4EtfValidea VALX ... ... ...q 30.40 26.27 1 30.10 +3.8IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 26.75 -1.8EVO Pay n EVOP ... ... ... 22.61 19.00 525 20.82 +9.5EXFO g EXFO ... ... ...dd 5.40 3.30 13 3.45 -20.7eXp Wrld n EXPI ... ... ...dd 19.00 15.01 53 15.77 +2.4EagleBncp EGBN ... ... 19 69.80 46.20 93 64.10 +10.7EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.70 -6.0EagleBkS rs EGLE ... ... ...dd 5.96 4.18 358 5.72 +27.7EaglFnB n EFBI .22p ... ... 19.57 14.50 3 16.15 -.1EaglePhm EGRX ... ... 34 84.20 45.05 182 67.87 +27.0sEstWstBcp EWBC .80 1.1 21 73.13 52.86 929 72.64 +19.4EastrAcq n EACQ ... ... ...cc 10.35 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 2 30.45 +16.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 16 7.45 +84.9EV 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 0 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.80 282 75.30 -5.0Echelon rs ELON ... ... ...dd 6.98 4.07 1 4.21 -24.0EchoGLog ECHO ... ... 66 32.95 13.00 451 27.85 -.5EchoStar SATS ... ... 14 62.50 46.84 210 47.49 -20.7Eco-StimE ESES ... ... ...dd 1.74 .76 23 .80 -36.5EcologyEn EEI .40 3.0 ...dd 14.45 10.25 2 13.50 +28.6EdgeTher n EDGE ... ... ...dd 17.77 .84 1817 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 13.20 744 37.81 +23.0EducDevel EDUC .40f 2.0 34 27.93 9.25 56 20.00 +5.5eGain EGAN ... ... ...dd 14.13 1.50 373 13.35 +154.3EgaletCp EGLT ... ... ...dd 3.47 .42 395 .45 -54.7EigerBio rs EIGR ... ... ...dd 18.00 6.10 90 14.50 +3.98Point3E n CAFD 1.12 9.1 13 15.92 11.69 36 12.31 -19.1EksoBio n EKSO ... ... ...dd 4.77 1.02 265 1.78 -16.4ElPolLoc h LOCO ... ... 68 14.85 9.05 431 11.00 +11.1ElbitIm rs EMITF ... ... ... 3.28 1.90 7 2.11 -25.7ElbitSys ESLT 1.76 1.4 20 153.13 111.01 49 123.58 -7.3EldorRsts ERI ... ... 57 45.95 18.80 367 44.20 +33.3ElectSci ESIO ... ... 9 27.72 7.50 1071 19.37 -9.6ElectroSen ELSE ... ... 35 5.24 2.96 6 4.15 +2.5sElectArts EA ... ... 30 138.39 99.63 2349 136.91 +30.3EFII lf EFII ... ... ... 50.98 25.28 399 34.28 +16.1sElmiraSB ESBK .92b 4.5 17 20.10 18.00 23 20.40 +4.7sEloxxPh n ELOX ... ... ... 16.88 11.11 98 16.95 +48.7EltekLtd rs ELTK ... ... ... 8.95 2.65 18 4.20 +2.9EmclaireF EMCF 1.12 3.4 17 35.77 26.50 33.41 +10.1Emcore EMKR 1.50e ... ...cc 12.20 4.40 113 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 5 5.64 +60.2EmpirRst rs NYNY ... ... ...dd 30.98 15.88 10 21.10 -21.9sEnantaPh ENTA ... ... 63 109.93 29.50 244 111.72 +90.4EncoreCap ECPG ... ... 11 52.00 36.60 127 38.25 -9.1EncorW WIRE .08 .2 16 58.70 37.30 109 50.30 +3.4Endo Intl ENDP ... ... ...dd 14.15 5.27 14268 7.81 +.8Endocyte ECYT ... ... ...dd 14.86 1.17 762 12.92 +201.9Endologix ELGX ... ... ...dd 6.50 3.75 394 5.94 +11.0EndurIntl EIGI ... ... ...dd 9.50 6.95 532 9.00 +7.1Energous WATT ... ... ...dd 33.50 6.91 626 16.60 -14.7EngyFocus EFOI ... ... ...dd 3.46 1.51 11 2.42 -1.4EnrgyRec ERII ... ... ...cc 11.30 6.13 167 8.65 -1.1EnrgXXi hn EGC ... ... ...dd 25.69 3.41 521 7.90 +37.6Enphase ENPH ... ... ...dd 6.37 .75 2124 5.32 +120.7EnsignGp s ENSG .18 .5 30 38.45 18.60 293 36.89 +66.2EnstarGp ESGR ... ... 19 237.30 180.50 30 214.55 +6.9EntegraFn ENFC ... ... 24 30.70 22.00 8 28.55 -2.4sEntegris ENTG .28 .7 33 38.25 21.78 1513 37.75 +24.0EntBcpMA EBTC .58 1.4 23 44.14 29.10 8 41.37 +21.5sEntFinSv EFSC .44 .8 20 56.55 36.65 224 56.75 +25.7Epizyme EPZM ... ... ...dd 21.40 9.30 201 15.95 +27.1ePlus s PLUS ... ... 24 97.75 67.65 73 93.20 +23.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 390 397.42 -12.3EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.50 -3.7sEqtyBcsh n EQBK ... ... 26 41.18 29.66 52 40.97 +15.7Ericsson ERIC .13e 1.8 ... 8.05 5.52 2965 7.26 +8.7ErieInd ERIE 3.36 2.9 28 129.73 106.63 44 115.32 -5.4ErytechP n ERYP ... ... ... 30.56 17.50 1 18.62 -15.4Escalade ESCA .50 3.5 15 14.60 11.65 7 14.30 +16.3Esperion ESPR ... ... ...dd 82.68 32.60 713 37.93 -42.4EsqFnHld n ESQ ... ... ... 26.73 14.51 10 25.25 +27.9EssaPh gs EPIX ... ... ... 40.20 2.00 11 3.64 -16.9Essendant ESND .56 4.0 ...dd 18.30 7.20 272 14.15 +52.6EstreAm n ESTR ... ... ... 13.38 8.39 7 9.90 +14.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 49 33.52 13.12 2469 33.43 +63.5EuroTech CLWT ... ... ... 8.45 2.00 367 6.05 +82.8Euronet EEFT ... ... 20 101.07 70.67 503 85.29 +1.2Euroseas rs ESEA ... ... ... 2.73 1.21 95 1.62 -4.9tEveloBio n EVLO ... ... ... 16.75 15.50 60 15.05 -7.4Ever-Glory EVK ... ... 7 4.50 1.96 4 3.82 +62.5sEverbrdg n EVBG ... ... ...dd 47.21 21.56 534 47.01 +58.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 33 7.87 +4.9EvineLive EVLV ... ... ... 1.62 .76 516 1.29 -7.9EvofemBio EVFM ... ... ...dd 12.56 .30 24 3.63 +86.2Evogene EVGN ... ... ...dd 5.75 2.66 16 3.20 +4.2EvokePhm EVOK ... ... ...dd 4.09 1.85 91 2.70 +19.5sEvolus n EOLS ... ... ...dd 38.74 6.75 1115 30.98 +169.4EvolvgSys EVOL .44 13.3 9 5.85 3.16 4 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 82 6.78 -19.3ExactSci h EXAS ... ... ...dd 67.50 31.04 1979 63.20 +20.3ExelaTch n XELA ... ... ...dd 10.00 4.15 103 4.96 -3.7Exelixis EXEL ... ... 24 32.50 18.25 2753 19.21 -36.8ExlSvcHld EXLS ... ... 42 64.34 51.89 167 58.83 -2.5Expedia EXPE 1.20 1.0 55 161.00 98.52 2730 120.34 +.5sExpdIntl EXPD .90f 1.2 26 76.89 54.06 1172 76.09 +17.6Exponent s EXPO 1.04 1.0 62 105.25 56.95 188 103.65 +45.8ExpScripts ESRX ... ... 10 85.07 55.80 2436 78.15 +4.7ExtrOilGs n XOG ... ... ... 17.42 10.28 1234 16.67 +16.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2130 8.62 -31.2EyePtPh EYPT ... ... ...dd 2.88 .93 477 2.28 +110.6EyegatePh EYEG ... ... ... 1.97 .29 365 .53 -50.5Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 8 8.32 -16.1Ezcorp EZPW ... ... 18 15.10 7.55 353 13.20 +8.2F -:sF5 Netwks FFIV ... ... 23 179.03 114.63 565 176.92 +34.8FAT Br n FAT .12p ... ... 13.99 5.54 35 7.24 -18.8FC GlbRlty FCRE ... ... ... 1.68 .65 4 .70 -23.0FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2FLIR Sys FLIR .64 1.2 33 55.72 33.95 432 55.11 +18.2sFNB Bnc s FNBG .52 1.3 ... 39.25 25.52 17 39.28 +7.6FNCB Bc n FNCB .04p ... ... 10.00 8.65 2 9.00 -2.7FRP Hldgs FRPH ... ... 20 59.95 41.90 10 59.10 +33.6sFS Bncp FSBW .56f .9 13 60.00 42.77 17 59.97 +9.9FSB Bcp n FSBC ... ... ... 18.23 14.60 6 17.35 +2.1FTD Cos FTD ... ... ...dd 20.65 3.46 255 6.17 -14.2Facebook FB ... ... 35 195.32 144.56 21452 188.18 +6.6FDaves DAVE ... ... ...dd 9.65 3.38 9 6.95 +6.1Fanhua FANH .65e 2.1 52 33.81 8.21 133 30.48 +41.0FarmerBrs FARM ... ... ...dd 35.05 23.60 37 29.90 -7.0FarmMer s FMAO .52 1.2 23 46.00 24.44 9 42.50 +4.2sFarmCB FFKT .50 .9 23 54.75 32.60 20 54.45 +41.4FarmersNB FMNB .28 1.7 19 16.50 12.80 20 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 43 56.30 +19.8Fastenal FAST 1.48 2.8 25 58.74 39.79 2011 52.94 -3.2FateThera FATE ... ... ...dd 14.45 2.52 538 11.52 +88.5Fauquier FBSS .48 2.2 42 22.25 17.24 1 21.54 -1.7FedNatHld FNHC .32 1.4 20 24.37 9.78 91 22.79 +37.5FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 3 10.36 +1.1FenncPhr n FENC ... ... ... 14.99 7.55 59 10.93 +9.1Ferrogl n GSM .16 1.5 ... 17.61 10.00 599 10.36 -36.0Fibrocll rs FCSC ... ... ... 23.18 2.21 547 2.50 -21.9FibroGen FGEN ... ... ...dd 63.00 27.55 487 55.80 +17.7FidD&D n FDBC .96 1.7 ... 58.75 33.09 6 57.50 +39.2sFidNasdIdx ONEQ 2.29e .8 ...q 302.15 239.20 32 300.11 +10.7sFidelSo LION .48 1.9 17 25.53 20.28 99 25.45 +16.7FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 310 14.47 -4.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.84 +3.4FiestaRst FRGI ... ... ...dd 27.90 15.50 197 25.95 +36.6FifthThird FITB .64 2.0 10 34.67 23.23 6016 31.62 +4.2FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 64 27.46 -3.651job JOBS ... ... ...dd 114.63 42.57 409 105.85 +74.0FinTcII n FNTE ... ... ... 11.76 9.70 320 9.99 +.7FinTcII 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 1169 44.85 +48.0FnclInst FISI .96 2.8 17 34.10 25.65 27 33.70 +8.4Finisar FNSR ... ... 14 28.99 14.25 2070 17.38 -14.6FinLine FINL .46 3.4 30 15.28 6.90 788 13.53 -6.9FinjanH FNJN ... ... 3 4.06 1.66 123 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 13.40 2940 17.03 +19.9FstBcpME FNLC .96 3.2 17 32.33 25.00 6 29.85 +9.6sFtBcpNC FBNC .40f .9 25 42.69 27.85 80 42.34 +19.9sFstBcMiss FBMS .20f .6 22 35.40 26.05 26 35.15 +2.8FstBkNJ FRBA .12 .9 30 14.95 11.15 44 13.70 -1.1sFstBusey rs BUSE .80f 2.4 22 33.09 27.33 79 32.86 +9.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 30 26.10 +18.0FrstCap FCAP .92 2.5 18 43.02 29.81 1 36.71 -.1FtChoBc n FCBP ... ... ... 29.64 27.17 13 28.85 +4.0FCtzBA FCNCA 1.40 .3 22 463.44 323.74 35 446.99 +10.9sFCmtyBsh FCBC .72a 2.0 22 35.50 24.02 31 35.32 +22.9FCmtyCp FCCO .40 1.7 24 24.87 18.90 20 24.10 +6.6FtConnBcp FBNK .68f 2.5 20 28.50 23.25 12 26.75 +2.31stCnstBn FCCY .24 1.1 17 22.53 16.15 9 21.45 +17.2sFstDeFn FDEF 1.20 1.9 17 64.41 47.01 10 64.25 +23.6sFFnclOH FFBC .76 2.3 21 33.15 22.80 486 33.05 +25.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.5 29 55.25 37.31 256 55.40 +23.0FstFnIN THFF 1.02 2.3 19 52.35 39.55 26 44.50 -1.9sFstFnNwst FFNW .32f 1.6 23 20.61 13.13 56 20.46 +31.9sFstFound s FFWM ... ... 24 20.25 15.30 148 20.04 +8.1FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 3 27.72 +10.9FsHawaii n FHB .96 3.1 ... 32.36 26.30 876 30.85 +5.7FIntntBcp INBK .24 .7 14 42.40 25.70 625 33.25 -12.8FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.56 -3.6sFstIntBc A FIBK 1.12 2.5 20 44.55 33.33 209 44.55 +11.2sFstMerch FRME .88f 1.8 21 47.89 37.09 99 47.61 +13.2FstMidIll FMBH .68a 1.7 17 42.03 30.01 15 40.10 +4.0 sFMidBc FMBI .44 1.6 21 27.26 20.50 1013 26.89 +12.0FstNwBc n FNWB ... ... 46 18.35 15.04 13 16.47 +1.0FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.36 +21.6FstSolar FSLR ... ... 32 81.72 35.33 7024 53.28 -21.1s1stSource SRCE .96f 1.7 21 55.77 44.33 65 55.98 +13.2FTNDXTc QTEC .58e .7 ...q 83.42 61.64 133 80.60 +12.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.28 -.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.65 +3.1FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 1 35.50 -.6FT Europe FEP .65e 1.6 ...q 42.49 34.45 259 40.68 +4.1tFT LatAm FLN 2.01e 11.2 ...q 23.27 18.52 105 17.89 -12.4tFT Brazil FBZ 1.62e 13.0 ...q 18.24 13.15 30 12.48 -19.6FT China FCA .68e 2.1 ...q 34.79 22.88 0 32.94 +10.9FT Japan FJP .77e 1.3 ...q 63.38 51.72 8 58.75 -1.9FT SKorea FKO .59e 2.1 ...q 32.08 26.10 1 28.61 -3.1FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 193 63.94 +2.5FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 145 28.26 +1.3FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 3 50.15 -2.1FT Canada FCAN .29e 1.1 ...q 27.35 22.34 1 27.12 +2.2sFT UK FKU 1.57e 3.7 ...q 43.18 35.33 6 42.96 +7.8FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 2 52.63 -.2FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 5 42.87 +1.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 36.24 59 41.47 -4.3FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 1 44.34 -.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 46 44.49 +1.3FstT BICK BICK .34e 1.2 ...q 33.60 25.37 4 28.76 -4.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 11 21.91 -.5FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 56 49.27 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 51.31 +.6FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 75 18.50 -2.7FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 41 37.18 +5.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 235 51.23 -.8FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 4 17.68 -5.1FT BuyInc FTHI .96 4.2 ...q 24.00 21.44 9 22.98 -1.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 49.22 -3.7FT HdgBuy FTLB .66 2.9 ...q 23.65 21.17 1 22.66 -1.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 555 60.01 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 132 31.08 +4.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 30 30.49 +6.4FT DWF5 FV .18e .6 ...q 31.03 24.61 209 30.56 +10.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 9 27.11 -1.1FT AI Rob n ROBT .07p ... ... 30.74 28.50 14 30.44 +5.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.68 -.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 22.63 +5.2FT MdCap RNMC .19e ... ... 22.75 19.19 22.22 +2.4FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.28 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 16 51.94 -.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 17 24.94 -2.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 16 34.82 +15.0FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 4 23.03 +7.4FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.50 +.5FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 12 25.15 +19.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 0 19.36 -6.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 106 30.58 +4.2FTDorW n FVC .17e .6 ... 28.96 22.93 158 28.49 +11.0FT DWInt IFV .32e 1.4 ...q 24.24 19.36 197 22.18 -.3FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 9 38.62 -8.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.27 -.4FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 11 60.76 +.3FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 42 64.67 +.9FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 18 72.47 +2.9FT RivEur RFEU .95e 1.4 ... 70.58 60.56 12 66.01 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.32 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 134 52.68 +3.3FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 49.99 +2.8FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 32 20.07 -1.1FTrTUSAlp TUSA .24e .7 ...q 34.95 29.30 1 34.73 +4.9FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.35 +2.1sFTCloudC SKYY .13e .2 ...q 54.30 38.44 309 53.87 +17.4FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 6 41.22 -2.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.66 -1.7FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 3 13.03 +5.3FT Cybersc CIBR .03e .1 ...q 27.37 20.59 337 26.96 +16.6FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 2 37.01 +4.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 260 48.03 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 58 47.58 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 18.97 62 21.39 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 50 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 30 61.47 +6.1sFT NsdABA QABA .75e 1.3 ...q 58.29 45.86 138 58.28 +11.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 4 51.62 -1.1FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.59 -9.5FstUtdCp FUNC .36f 1.7 20 22.90 14.45 8 20.75 +19.3First LI s FLIC .60 2.3 10 33.50 23.30 65 25.95 -8.9sFsthdTech SVVC ... ... ...q 13.15 7.29 137 13.48 +50.5FstSvc n FSV .54 .7 39 74.49 61.50 15 72.12 +3.1sFiserv s FISV ... ... 36 76.07 59.85 2461 75.07 +14.5sFiveBelow FIVE ... ... ...cc 81.77 44.30 9707 99.05 +49.4FivePrime FPRX ... ... ...dd 48.87 15.66 318 17.34 -20.9FiveStar FVE ... ... ...dd 1.90 1.05 131 1.40 -6.7Five9 FIVN ... ... ...dd 38.25 19.53 1226 37.43 +50.4Flex Ltd FLEX ... ... 14 19.71 12.93 3402 14.15 -21.3FlexPhm n FLKS ... ... ...dd 8.98 2.68 4 4.01 +14.9FlxGlbImp ESGG ... ... ... 101.95 85.30 0 97.25 +2.4FlxUS Imp ESG ... ... ... 70.00 56.50 1 65.65 +3.2FlxRAstAlo ASET ... ... ... 29.37 26.74 7 28.24 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 1 34.94 +4.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 4 49.93 -8.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.96 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.08 -2.1FlexSh n FPAY ... ... ... 6.56 2.63 20 3.04 -20.0FlexionTh FLXN ... ... ... 32.25 16.51 309 26.50 +5.8Flexstl FLXS .88 2.3 ... 57.79 34.74 7 38.83 -17.0Fluent Inc FLNT ... ... ... 6.95 2.05 909 3.00 -31.8Fluidigm FLDM ... ... ...dd 8.38 2.52 154 5.52 -6.3FlushFn FFIC .80 2.9 20 31.45 24.59 47 27.53 +.1Foamix FOMX ... ... ... 7.45 4.15 58 5.13 -14.6Fonar FONR ... ... 11 33.90 21.10 14 27.75 +14.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 581 31.65 -.8ForshtAut n FRSX ... ... ... 11.70 2.44 75 2.83 -29.8FormFac FORM ... ... 37 18.65 11.10 433 14.10 -9.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 38.85 -4.2ForrestR FORR .80 1.8 57 47.75 36.95 34 44.30 +.2Forterra n FRTA ... ... 53 12.30 3.02 173 9.01 -18.8sFortinet FTNT ... ... ...cc 63.57 35.44 1746 61.50 +40.8FortressBio FBIO ... ... ...dd 5.54 3.02 80 3.31 -17.0FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 5 22.00 -3.3ForwrdA FWRD .60 1.0 27 64.80 49.88 91 59.93 +4.3Forward h FORD ... ... 26 4.45 1.02 20 1.55 +26.0ForwdPh FWP 23.12e ... ... 9.70 1.63 114 2.71 -26.4sFossil Grp FOSL ... ... ...dd 28.22 5.50 1681 27.77 +257.4Foster FSTR .16 .7 ...dd 30.30 17.00 23 24.30 -10.5FndtnMed FMI ... ... ...dd 109.30 31.70 958 95.05 +39.4FoxFactory FOXF ... ... 31 46.80 31.55 192 42.70 +9.9Francesca FRAN ... ... 31 12.69 4.51 1090 6.13 -16.1sFrankElec FELE .48f 1.0 29 48.45 37.60 72 48.20 +5.0FredsInc FRED .24 14.5 ...dd 13.71 1.30 1256 1.66 -59.0FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 64 17.43 +2.0FreqElec FEIM ... ... ...dd 10.59 7.53 3 8.50 -9.2sFreshpet FRPT ... ... ...dd 23.75 14.10 315 23.60 +24.5Fronteo FTEO ... ... ... 22.41 10.68 5 21.80 +74.3FrontC pf FTRPR 11.13 89.9 ... 20.48 7.68 777 12.38 +42.2Frontr rs FTR 2.40 32.8 ... 21.00 6.08 3628 7.32 +8.3FuelTech FTEK ... ... ...dd 1.83 .71 5 1.14 +1.8FuelCell rs FCEL ... ... ...dd 2.49 .95 2536 1.74 +2.4FulgentG n FLGT ... ... ... 7.90 2.73 16 3.81 -12.9FulingGbl n FORK ... ... ... 6.00 3.00 9 3.59 -9.0FullHseR FLL ... ... ...dd 4.10 2.10 48 3.41 -12.3FultonFncl FULT .48f 2.7 18 19.90 16.45 871 17.75 -.8sFunko n FNKO ... ... 59 10.84 5.81 222 11.30 +69.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 24 2.08 -50.1FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 3.35 +13.9G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.00 -2.6G1Thera n GTHX ... ... ... 52.76 12.04 280 38.39 +93.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 620 43.37 -20.8GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 23.99 +5.5GDS Hld n GDS .46p ... ... 42.33 6.90 1326 39.15 +73.8GSE Sy GVP ... ... 14 3.65 2.35 33 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 62 7.66 -3.8GSV Cap GSVC ... ... 5 9.39 3.83 150 6.73 +23.5GTY Tch n GTYH ... ... ...cc 10.45 9.75 0 10.01 +.8GTY Tc un GTYHU ... ... ... 11.00 10.14 1 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 19.26 1192 48.77 +32.2GTx Inc rs GTXI ... ... ...dd 23.40 2.73 117 19.23 +51.3GW Pharm GWPH ... ... ...dd 164.76 92.65 350 157.41 +19.2GWG Hldgs GWGH ... ... ...dd 10.95 7.28 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 ... ... ... sGaiam A GAIA ... ... ...dd 20.15 10.35 98 19.60 +58.1Galapag n GLPG ... ... ... 121.09 72.90 46 102.67 +9.5GalectinTh GALT ... ... ... 6.74 1.28 1138 5.42 +62.3GalmedPh GLMD ... ... 8 12.22 3.61 78 7.33 -19.9Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1363 35.28 -4.6GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.68 -22.8Garmin GRMN 2.04 3.3 20 65.96 49.80 716 61.43 +3.1GarrisnCap GARS 1.12 13.1 8 8.95 7.77 97 8.58 +5.8Gemphire n GEMP ... ... ... 21.59 4.75 77 6.95 -12.5Gencor s GENC ... ... 40 18.45 14.85 18 15.65 -5.4GenFin GFN ... ... ...dd 11.30 4.50 44 11.10 +63.2GenFin pfC GFNCP 8.90m 8.6 ... 104.67 92.75 103.20 +2.8GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.65 +1.6GeneticT rs GENE ... ... ... 2.05 .70 92 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 18 2.94 +8.1GenMark GNMK ... ... ...dd 13.50 3.63 235 7.08 +69.8GenoceaB GNCA ... ... ...dd 6.78 .79 469 .93 -19.6sGenomic GHDX ... ... ...cc 51.16 26.54 522 51.72 +51.2Genprex n GNPX ... ... ... 19.45 3.84 36 10.69 +127.4Gentex GNTX .44f 1.8 17 24.60 16.59 2190 24.55 +17.2Gentherm THRM ... ... 43 40.80 29.50 300 37.85 +19.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 142 12.91 -.5GerABcp s GABC .60 1.6 21 39.02 30.62 61 37.26 +5.5GeronCp GERN ... ... ...dd 6.68 1.74 2246 3.79 +110.6Gevo rs GEVO ... ... ... 19.20 3.39 123 3.48 -70.5Gibraltar ROCK ... ... 19 40.60 25.61 144 39.90 +20.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 19 3.19 +4.9GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.61 +11.3GileadSci GILD 2.28 3.2 8 89.54 63.76 7597 71.90 +.4sGlacierBc GBCI .92f 2.2 23 41.24 31.38 234 40.98 +4.0GladstnCap GLAD .84 9.2 9 9.95 7.80 77 9.17 -.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.43 -1.6GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 101 18.65 -11.4GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.49 +.3Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 3 26.92 +3.2GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 25.01 -3.5sGladstInv GAIN .80a 6.9 16 11.60 9.00 168 11.66 +4.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.37 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 4 25.33 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.22 -1.5GladstLnd LAND .53 4.1 88 14.29 11.10 38 12.84 -4.4GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.50 -1.4GlenBurnie GLBZ .40 3.4 26 13.42 10.34 9 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 488 48.05 +22.1GblEagEnt ENT ... ... ...dd 3.84 .87 680 2.53 +10.5GlbIndem GBLI ... ... 26 49.91 32.22 14 39.72 -5.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 6 25.64 -.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 6 25.71 -.6GlSlfStor n SELF .26 6.3 ... 5.19 3.92 39 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 3 9.18 -1.7GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 44 15.06 -3.1GblXSocM SOCL ... ... ...q 39.03 27.39 41 36.24 +10.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 10 31.55 +2.1sGbX Auto n DRIV ... ... ... 15.73 14.56 12 15.68 +2.6GblX SupDv EFAS ... ... ... 19.06 17.18 0 17.59 -2.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.76 -6.6GblX Rob n BOTZ ... ... ... 27.42 18.41 1100 23.46 -1.0GlbXCon ef KRMA ... ... ... 20.83 17.33 24 20.26 +4.3sGblXMilTh MILN ... ... ... 22.25 17.31 18 22.12 +14.8GbX Longv LNGR ... ... ... 21.38 18.04 1 20.63 +6.1GlX Intrn n SNSR ... ... ... 21.41 17.66 28 20.65 +4.0GbX HlthW BFIT ... ... ... 19.14 15.68 1 18.95 +13.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 2 14.86 -2.9 sGlX Fintc n FINX ... ... ... 26.74 17.90 196 26.17 +19.2GlXCatholc CATH ... ... ... 35.58 29.65 6 34.22 +3.9GlobusM rs GLBS ... ... ... 2.26 .71 1801 .79 -31.1GluMobile GLUU ... ... ...dd 6.06 2.42 2566 5.67 +55.8GlycoMim GLYC ... ... ...dd 26.05 10.06 267 18.18 +8.3Gogo GOGO ... ... ...dd 14.76 4.55 1584 5.09 -54.9GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1063 27.35 -8.3GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 393 15.71 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 22 25.10 -3.5GoldBull n DNJR ... ... ... 8.50 4.40 16 6.47 +36.4GoldenEnt GDEN ... ... 31 34.75 16.63 172 30.81 -5.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 84 8.74 +7.2GolubCap GBDC 1.28a 7.0 13 20.08 17.35 233 18.31 +.6GoodTimes GTIM ... ... ...dd 3.75 2.25 85 3.50 +32.1Goodyear GT .56 2.2 8 36.52 24.12 2856 25.29 -21.7sGoosehIn n GSHD ... ... ... 17.94 10.78 387 18.74 +19.0GoPro GPRO ... ... ...dd 11.89 4.42 5057 6.09 -19.6GordPoin 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 10.07 +1.3GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 12.2 23 22.99 11.87 495 14.14 -23.7GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 30 25.60 -.9sGrCanyEd LOPE ... ... 25 114.63 71.01 208 114.00 +27.3Gravity rs GRVY ... ... 36 108.97 13.18 35 82.25 -13.0GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 12 9.42 -4.3GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 2 24.75 +1.1GrElm hn GEC ... ... ... 4.40 3.20 11 3.78 -6.8GrLkDrge GLDD ... ... ...dd 5.70 3.60 124 5.35 -.9sGrtSoBc GSBC 1.12f 1.9 16 59.65 47.50 13 59.35 +14.9GreenBncp GNBC .10p ... 18 24.40 18.55 217 23.20 +14.3GreenBrick GRBK ... ... 16 12.20 8.90 14 11.95 +5.8GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 448 20.55 +22.0GrnP LP n GPP 1.90f 10.8 10 21.00 15.65 51 17.60 -5.9Greensky n GSKY ... ... ... 27.02 22.05 2604 22.95 -1.8GrCB NY s GCBC .39 1.3 22 38.00 22.16 1 29.50 -9.5Greenlight GLRE ... ... ...dd 23.15 14.10 591 16.10 -19.9GrdsmHld n GSUM ... ... ... 13.99 3.68 91 6.26 -31.6Griffin GRIF .40f .9 33 42.69 28.29 5 42.40 +15.5GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 348 23.10 +.8Groupon GRPN ... ... ... 5.99 2.90 7413 4.65 -8.8GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 56 38.48 -7.2GrpoFin GGAL .36e .8 ... 73.45 36.09 527 47.29 -28.2sGuarntyBc GBNK .66 1.9 25 35.05 24.70 602 34.50 +24.8GuarBcs n GNTY .56 1.7 21 37.36 28.00 8 32.92 +7.4GuarFBc GFED .48 2.0 21 24.00 15.89 0 23.95 +7.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 131 10.05 -25.1GulfRes GURE ... ... 3 2.05 1.31 12 1.46 -.7GulfportE GPOR ... ... 5 15.09 8.11 3103 10.48 -17.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 4 20.06 -.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 197 37.68 -7.3HD Supply HDS ... ... 12 43.98 28.97 2121 42.95 +7.3HMN Fn HMNF ... ... 17 19.70 16.61 3 19.20 +.5sHMS Hldgs HMSY ... ... 42 22.43 11.01 533 21.99 +29.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 477 3.91 +92.6HV Bcp n HVBC .50e ... ... 18.50 13.75 14.70 -3.4HabitRest HABT ... ... 57 18.75 8.10 271 9.75 +2.1HackettGp HCKT .34f 2.1 20 19.24 13.24 37 16.48 +4.9Hailiang n HLG ... ... ... 88.92 7.70 62 81.00 +79.2HainCels lf HAIN ... ... ... 45.61 25.41 1964 27.66 -34.7HalladorE HNRG .16 2.0 9 8.40 4.79 131 7.90 +29.7HallmkFn HALL ... ... ...dd 11.83 8.62 9 10.06 -3.5Halozyme HALO ... ... 41 21.48 11.41 361 18.63 -8.0HamiltnBc HBK ... ... ...dd 15.99 14.00 3 14.79 -4.0sHamilLa n HLNE .85f 1.7 ... 49.83 20.03 384 48.96 +38.3tHancJaf n HJLI ... ... ... 5.64 4.25 25 4.30 -17.9HancWhit HWC .96 1.8 19 56.40 41.05 223 52.85 +6.8HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 6 25.39 -2.6HanmiFin HAFC .96 3.1 17 33.10 25.45 162 30.90 +1.8Hanwha rs HQCL ... ... 17 9.50 6.30 21 6.87 -2.1HarbrOne n HONE ... ... 60 22.29 15.92 25 18.72 -2.3Harmonic HLIT ... ... ...dd 5.60 2.80 414 4.30 +2.4HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 97 6.15 2.35 115 4.85 +47.0HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 30 10.42 -4.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.30 -.6Hasbro HAS 2.52f 2.8 53 116.20 79.00 649 88.81 -2.3HawHold HA .48 1.3 6 59.45 32.40 515 38.10 -4.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 11 26.45 -14.3Hawkins HWKN .88 2.5 18 50.65 30.55 39 35.50 +.9HawthornB HWBK .40f 1.8 17 23.00 18.07 3 21.95 +5.8HaymkAc n HYAC ... ... ... 9.85 9.50 50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.20 9.88 60 10.20 +3.0HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 75 43.29 +35.1HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1223 39.34 -25.4HlthInsInn HIIQ ... ... 25 37.38 12.65 814 33.30 +33.5HealthEqty HQY ... ... 93 80.73 40.21 843 76.82 +64.6HlthStrm HSTM 1.00e ... 73 31.53 21.15 188 27.73 +19.7HrtlndEx HTLD .08 .4 20 25.22 17.38 462 18.85 -19.2sHeartFn HTLF .52a .9 19 57.55 42.10 163 57.00 +6.2HeatBio rs HTBX ... ... ... 7.89 1.09 2108 2.73 -28.7HebronTc n HEBT ... ... ... 4.05 1.45 3 1.55 -41.0HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 95 38.20 +55.6HelenTroy HELE ... ... 16 102.88 81.10 114 94.30 -2.1HeliMAn h HMNY ... ... ... 38.86 .33 33155 .37 -94.1Helius Med n HSDT ... ... ... 11.78 7.47 42 10.78 +38.0HemisMda HMTV ... ... ... 13.20 10.50 25 12.40 +7.4HennesAd s HNNA .40 2.1 9 20.00 14.29 4 19.19 +16.0HSchein s HSIC ... ... 28 93.50 62.56 1068 71.19 +1.9sHrtgeCo HTBK .44 2.4 21 18.05 12.76 157 18.01 +17.6sHrtgeFn HFWA .60 1.8 24 34.00 23.85 109 33.75 +9.6HeritCryst HCCI ... ... 30 25.20 14.35 57 20.50 -5.7HernTher h HRTX ... ... ...dd 35.40 12.70 816 31.40 +73.5HerzdCrb CUBA .12e ... ...q 7.54 6.60 5 6.80 -4.9HeskaCorp HSKA ... ... 64 115.00 56.59 45 104.13 +29.8Hexindai n HX ... ... ... 17.00 10.20 63 12.00 +8.6Hibbett HIBB ... ... 14 29.50 9.40 775 25.80 +26.5HighSenLn SNLN .79 4.3 ...q 18.41 18.13 834 18.24 +.3HighpwrInt HPJ ... ... 4 5.90 2.75 40 3.25 -12.2HghwyH HIHO .32e 7.3 ... 6.55 3.10 2 4.40 +4.8HimaxTch HIMX .24e 2.8 58 13.95 5.97 5568 8.48 -18.6HingmSv HIFS 1.36a .6 19 242.00 174.47 1 216.80 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 79 2.53 +23.4Holl ysys HOLI .12e .5 11 28.35 15.84 227 23.49 +5.5Hologic HOLX ... ... ...dd 46.80 35.10 2202 38.14 -10.8HomeBLA HBCP .68f 1.5 21 47.20 34.12 7 45.32 +4.9HomeBcs s HOMB .44 1.9 24 26.30 20.82 560 23.54 +1.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 31.85 +13.2HomeStreet HMST ... ... 23 32.60 24.00 101 28.10 -2.9HometBk n HMTA .04p ... ... 13.00 9.80 2 12.57 +12.5sHomeTrBc HTBI ... ... 27 28.00 21.40 15 28.00 +8.7HomolMd n FIXX ... ... ...dd 24.40 16.12 54 20.98 +12.4HookerFu HOFT .56 1.2 17 52.75 35.90 100 45.80 +7.9HopeBcp HOPE .52 2.8 16 19.92 15.10 637 18.63 +2.1HopFedBc HFBC .20 1.2 21 16.45 13.51 4 16.01 +13.5HorizBcp s HBNC .60f 1.9 19 32.85 25.00 85 32.33 +16.3HorizPhm HZNP ... ... ...dd 16.72 10.10 1355 16.34 +11.9HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 122 10.22 -8.9Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 115 24.71 +.7HorzDAX DAX .60m 2.0 ... 34.00 28.53 1 30.29 -4.1Hortonwks HDP ... ... ...dd 22.00 11.50 1058 17.35 -13.7HospPT HPT 2.12f 7.3 11 31.27 23.83 1207 29.05 -2.7HostessBr n TWNK ... ... 24 16.75 11.00 1288 13.01 -12.2Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 540 6.85 -26.3sHoustWC HWCC .12m 1.4 ... 8.40 4.70 132 8.35 +16.0HovnEn pf A HOVNP ... ... ... 8.47 5.50 13 6.51 -13.2HowardBcp HBMD ... ... 29 24.20 16.70 189 18.00 -18.2HubGroup HUBG ... ... 28 52.25 33.18 162 49.60 +3.5HudsonGbl HSON .20 11.5 ...dd 2.44 1.26 23 1.74 -22.7HudsonTc HDSN ... ... 40 10.40 2.05 857 2.38 -60.8HuntJB JBHT .96 .8 20 130.35 85.61 545 127.27 +10.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 0 9.82 +.6HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 8090 15.56 +6.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 23 26.79 -4.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 7 25.69 -1.3Str 7handl n HNDL ... ... ... 25.98 23.65 10 24.26 -3.2Hurco HURC .44f .9 19 50.50 31.18 12 47.55 +12.9HuronCon HURN ... ... ...dd 44.85 29.53 40 40.95 +1.2HutChMd n HCM ... ... ... 42.25 19.80 170 28.81 -26.9HuttigBld HBP ... ... ...dd 7.75 4.82 65 5.20 -21.8Hydrognc HYGS ... ... ...dd 12.00 6.75 32 7.50 -32.4I -: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 .40 +33.3IAC Inter IAC 1.36 .9 59 166.64 98.27 780 156.13 +27.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 24 3.30 -4.1ICC Hld n ICCH ... ... 75 18.00 14.54 1 15.67 -3.7ICF Intl ICFI .56 .8 22 71.95 41.10 147 71.15 +35.5ICU Med ICUI ... ... ...cc 298.30 164.00 144 290.70 +34.6IClickInt n ICLK ... ... ...dd 11.40 5.05 177 7.97 -11.9ID Syst IDSY ... ... ...dd 8.05 5.50 98 6.15 -11.4sIdexxLab s IDXX ... ... 65 220.90 146.09 398 218.04 +39.4IES Hldgs IESC ... ... 25 19.35 14.05 6 17.50 +1.4sIF Bancp IROQ .20f .9 26 21.87 19.10 1 22.05 +12.2IFresh n IFMK ... ... ...dd 18.00 4.62 15 5.63 -56.6IHS Mark INFO ... ... 30 52.61 42.40 1284 51.16 +13.3II-VI IIVI ... ... 30 53.08 30.73 221 46.95 ILG Inc ILG .70 2.0 40 35.00 24.38 799 34.61 +21.5tIMV Inc n IMV ... ... ... 7.21 6.01 17 6.07 -11.8INTLFCStn INTL ... ... 17 52.00 33.11 39 51.44 +20.9IPG Photon IPGP ... ... 39 264.11 136.62 343 248.48 +16.0iPass IPAS ... ... ...dd 1.46 .25 428 .46 -11.2iPicEnt n IPIC ... ... ... 17.00 6.75 3 9.75 -35.6IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.87 +2.3IQIYI n IQ ... ... ... 32.40 15.30 17442 30.85 +98.4IRSA Prop IRCP 1.86e 5.3 ... 64.68 31.10 7 35.00 -38.1sIRhythm n IRTC ... ... ...dd 81.66 34.95 332 76.57 +36.6iRobot IRBT ... ... 31 109.78 55.77 626 69.04 -10.0iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 32 75.24 +2.0iShTurkey TUR 1.10e 3.4 ...q 47.13 30.61 605 32.22 -25.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 84 49.23 -1.4iShNewZea ENZL 2.01e 4.0 ...q 50.56 44.71 19 50.25 +5.9iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 1 83.27 -1.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 732 98.36 -.2siShGTimb WOOD .94e 1.1 ...q 83.86 60.17 54 83.26 +17.1iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 2909 21.85 -6.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 1914 77.92 +2.1iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 1 29.89 -9.2iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 126 9.20 -1.3iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 146 49.70 -.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1509 73.80 +2.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 1018 65.86 +2.1iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 6190 107.59 -7.3iShGnmaBd GNMA .75e 1.6 ...q 50.14 47.84 7 48.28 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4400 101.85 -3.5iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4351 83.30 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 2 40.93 -.6iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 57 30.25 +.8iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 34 59.20 +2.3iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 694 193.63 +14.0iShIndia50 INDY .15e .4 ...q 39.29 33.19 104 35.53 -4.3iShNsdBio s IBB ... ... ...q 119.30 96.84 1983 109.76 +2.8iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 381 103.67 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 73 107.11 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 217 106.18 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 1042 103.60 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 289 119.64 -2.1iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 235 54.84 -1.0siSCorUSGr s IUSG .72e 1.2 ...q 58.80 47.00 367 58.53 +8.9iShShtTrB SHV .03e ... ...q 110.43 110.18 2576 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2308 37.49 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 99 49.03 -1.6siShSCGrth IJT 1.54e .8 ...q 193.22 149.00 110 191.74 +12.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 52 3.61 +53.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 42

Iberiabnk IBKC 1.52f 1.8 30 87.55 68.55 448 83.25 +7.4Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 11 27.27 -3.9Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.93 -4.2Icahn Ent IEP 7.00f 10.0 29 73.23 47.56 46 70.25 +32.5IchorHld n ICHR ... ... 11 35.51 17.76 2691 24.23 -1.5sIcon PLC ICLR ... ... 34 133.54 90.01 207 133.06 +18.6IconixBrnd ICON ... ... 1 7.06 .58 632 .66 -49.2IdealPower IPWR ... ... ...dd 3.29 1.06 215 1.20 -15.8Identive lf INVE ... ... ...dd 5.91 2.55 5 4.41 +32.0IderaPhm IDRA ... ... ...dd 2.87 1.32 1580 2.04 -3.3siKangHlth KANG ... ... 18 20.56 11.70 421 20.55 +30.1Ikonics IKNX ... ... ... 13.03 7.25 2 10.89 +44.8sIllumina ILMN ... ... 73 285.49 167.98 601 280.71 +28.5ImageSens ISNS ... ... ...dd 5.20 2.50 2 4.25 +44.1sImmersn h IMMR ... ... 9 16.08 5.76 636 15.94 +125.8ImmuCell ICCC ... ... 77 9.25 5.26 26 6.96 -20.8ImmuneDs IMDZ ... ... ...dd 13.05 2.80 287 4.30 +10.3ImmuneP rs IMNP ... ... ... 3.43 .21 275 .24 -58.8ImunoGn IMGN ... ... ...dd 13.41 4.26 9281 10.34 +61.3sImunmd IMMU ... ... ...dd 26.04 7.17 3042 25.44 +57.4Immuron n IMRN ... ... ... 16.70 4.47 8 9.39 +77.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 49 2.60 +65.6ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 208 48.85 +23.0Impinj n PI ... ... ... 60.85 9.95 789 20.55 -8.8ImprimisP IMMY ... ... ...dd 3.90 1.35 73 2.35 +38.2Incyte INCY ... ... ...dd 140.11 60.23 1919 69.02 -27.1sIndBkMA INDB 1.52f 1.8 24 83.05 60.30 79 82.65 +18.3IndBkMI IBCP .60 2.3 20 27.10 18.50 135 26.40 +18.1IndepBkTX IBTX .56f .7 23 79.00 51.71 186 76.30 +12.9IndusAcq n INDU ... ... ... 11.74 9.65 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 1 2.15 +31.1IndLogis n ILPT .27p ... 69 24.00 17.21 92 21.40 -8.4Innera INFN ... ... ...dd 12.39 6.10 1568 9.27 +46.4InnityPh INFI ... ... ...dd 3.75 .93 344 1.96 -3.4sInfPrCas IPCC 2.32 1.6 30 148.60 83.00 24 148.20 +39.8InaRx n IFRX ... ... 80 42.83 14.47 7 36.70 +75.2InfoSvcs III .20f 4.9 5 4.63 3.52 237 4.05 -2.9InfoSonc rs IFON ... ... ... 21.00 2.70 528 4.04 -43.8InfrEnAlt IEA ... ... ... 10.42 8.25 106 9.49 -4.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.10 20.75 56 28.55 -17.5InnerWkgs INWK ... ... 25 12.03 8.19 171 8.86 -11.7Innodata INOD ... ... ...dd 1.90 .88 36 1.15 -15.4Innophos IPHS 1.92 3.9 44 51.34 38.66 61 48.92 +4.7sInnospec IOSP .88f 1.1 29 79.95 54.10 85 79.93 +13.2InnovBio rs INNT ... ... ... 50.50 3.43 217 11.32 +85.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 3 2.91 -1.0Innoviva INVA 1.00 6.8 14 17.99 11.47 624 14.61 +3.0Inogen INGN ... ... ...cc 193.14 87.35 330 181.49 +52.4Inovalon n INOV .12p ... ... 17.80 8.90 381 10.35 -31.0InovioPhm INO ... ... ...dd 8.64 3.76 652 4.46 +8.0Inpixon rs INPX ... ... ... 65.40 .29 461 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 239 1.98 +23.0sInsightEnt NSIT ... ... 17 50.03 32.11 263 50.07 +30.8Insignia s ISIG .70e ... ...dd 2.40 .90 8 1.77 +48.7Insmed INSM ... ... ...dd 33.94 11.49 331 28.50 -8.6InspEnt INSE ... ... ... 14.00 4.40 50 5.65 -42.3Insteel IIIN .12a .4 25 34.32 23.20 32 32.45 +14.6sInsulet PODD ... ... ...dd 96.92 40.92 332 94.02 +36.3InsysTher s INSY ... ... ...dd 14.00 4.10 467 7.14 -25.8IntecPhm n NTEC ... ... ...dd 9.80 4.35 53 4.63 -10.2IntegLfSc s IART ... ... 73 65.79 41.51 496 64.47 +34.7IntgDv IDTI ... ... 35 34.75 23.07 1411 34.11 +14.7IntegMed n IMTE ... ... ... 44.00 1.85 74 18.15 +222.4Intel INTC 1.20 2.1 21 57.60 33.23 27571 55.88 +21.1Intellia n NTLA ... ... ...dd 35.99 11.75 548 26.95 +40.2Intelliph IPCI ... ... 3 2.92 .32 177 .40 -49.8IntParfum IPAR .84 1.6 37 55.20 34.40 63 53.05 +22.1InteractB IBKR .40 .6 39 80.32 35.44 955 70.18 +18.5InterceptP ICPT ... ... ...dd 135.59 51.05 412 71.73 +22.8InterDig IDCC 1.40 1.7 11 84.55 67.55 129 82.00 +7.7Interface TILE .26 1.1 24 26.25 18.30 176 23.25 -7.6Intergroup INTG ... ... ...dd 28.35 21.30 5 25.95 +8.9IntlnkEl n LINK ... ... ...cc 9.85 4.10 4.22 -19.2Intermolec IMI ... ... ...dd 1.65 .86 59 1.46 +6.6Internap rs INAP ... ... ... 22.36 8.88 334 11.41 -27.4IntlBcsh IBOC .66 1.5 18 44.90 33.00 179 44.40 +11.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 100 43.40 +8.9IntrntGold IGLD ... ... ... 11.26 2.40 3 2.54 -70.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.40 +14.2IntrpDia rs IDXG ... ... 1 2.04 .72 165 .88 -13.6IntersENT XENT ... ... ...dd 42.95 24.65 259 41.45 +27.9Intersectns INTX ... ... ...dd 4.89 1.46 141 2.14 -5.3Intevac IVAC ... ... 97 14.00 4.51 163 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.35 242 22.84 +57.7IntriCon IIN ... ... ...cc 36.50 6.05 139 35.05 +77.0Intuit INTU 1.56 .8 46 209.54 130.26 1209 206.26 +30.7IntSurg s ISRG ... ... 73 494.07 292.17 870 485.34 +33.0InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 1 35.49 +2.7InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 10 23.14 -1.7InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 5 43.34 +.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.28 2 22.49 -1.8Investar ISTR .14f .5 28 28.95 20.25 11 28.80 +19.7InvestBncp ISBC .36 2.6 20 14.69 12.48 1472 13.67 -1.5InvTitl ITIC 1.60a .8 16 221.88 162.67 1 188.36 -5.0Invuity n IVTY ... ... ...dd 9.55 2.35 113 3.65 -41.1IonisPhm IONS ... ... ...cc 65.51 39.07 721 45.98 -8.6IovanceTh IOVA ... ... ...dd 19.90 4.45 2413 13.10 +63.8iPLgExR1K 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 22 18.85 +24.4Iridex IRIX ... ... ...dd 10.98 4.28 8 7.08 -7.1IridiumCm IRDM ... ... 19 17.70 9.68 1358 15.75 +33.5Iridium pfB IRDMB 16.88 3.2 ... 593.19 348.00 531.91 +32.3IronwdPh IRWD ... ... ...dd 19.94 12.89 1635 17.32 +15.5iShRUT P n AMCA .26e ... ... 28.53 24.40 26.99 -1.4iSh USD n SUSC ... ... ... 25.90 24.01 2 24.19 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.55 -1.7iShExpoTc XT .14p ... ...q 38.52 30.75 133 37.47 +5.7iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 16 60.72 +4.1iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 31 26.50 -2.4iSh ESG Opt ESGD ... ... ... 72.49 62.02 23 67.94 +.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 59.31 +.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 108 49.21 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 85 28.70 iSh UAE UAE .63e 3.8 ...q 18.08 15.86 10 16.71 -.5iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 12 17.68 +9.1iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 58 39.30 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 136 17.86 -5.0Isramco ISRL ... ... ...dd 128.93 92.00 0 114.00 +8.9Iteris ITI ... ... ...dd 8.17 4.09 202 4.91 -29.6IterumTh n ITRM ... ... ... 13.00 11.23 62 12.00 -6.6Itron ITRI ... ... ...dd 79.95 56.70 252 58.95 -13.6IturanLoc ITRN .96 3.1 17 38.00 28.50 142 31.15 -8.9IvyNxFoc 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 1.24 1517 1.31 -71.1J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 49 146.17 -3.7j2Global JCOM 1.66f 1.9 30 90.90 70.27 300 86.47 +15.2JA Solar JASO ... ... 11 8.48 6.01 395 7.07 -5.2JD.com JD ... ... 20 50.68 34.76 13768 39.50 -4.6tJMU Ltd JMU ... ... ... 2.60 .48 50 .49 -52.0sJackHenry JKHY 1.48 1.2 29 129.19 98.16 270 128.60 +10.0JackInBox JACK 1.60 1.9 24 110.21 79.23 488 82.28 -16.1JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 45 2.80 +19.1Jamba JMBA ... ... ...dd 10.71 6.71 83 10.03 +24.4JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 225 39.77 -.6JanusSmC JSML ... ... ... 41.93 32.73 6 40.90 +11.3sJanSmMid JSMD ... ... ... 43.68 33.36 4 42.97 +10.7JanLTCar n OLD ... ... ... 27.72 21.60 1 24.68 +3.1JanObes n SLIM ... ... ... 37.33 25.28 3 36.39 +17.4JanOrgan n ORG ... ... ... 36.00 27.49 6 33.02 -4.4Jason Inds JASN ... ... ...dd 3.88 .77 15 2.88 +21.5Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 24 176.25 128.58 738 175.53 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 18 7.76 -9.7JetBlue JBLU ... ... 11 24.13 18.05 4292 18.77 -16.0JetPay h JTPY ... ... ...dd 4.90 1.45 115 1.90 -25.2JewettCm s JCTCF ... ... 23 8.96 5.73 5 8.10 +8.0JohnsnOut JOUT .48 .6 20 82.50 43.00 33 81.39 +31.1JointCorp JYNT ... ... ...dd 8.00 3.41 60 7.38 +48.8JounceTh n JNCE ... ... ... 29.25 6.92 1510 7.35 -42.4JunprPhm JNP ... ... 16 13.25 4.30 47 9.20 +89.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 194 22.79 +26.6KBL Merg n KBLM ... ... ... 10.00 9.65 100 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 158 .38 +31.0KBL Mg un KBLMU ... ... ... 10.60 9.10 107 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 6 5.20 +25.6KCAP Fin KCAP .40 12.4 ... 4.00 2.91 93 3.22 -5.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.46 +1.4KEYW Hld KEYW ... ... ...dd 9.74 4.94 559 9.30 +58.4KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 1899 115.93 +10.3KLX KLXI ... ... 27 82.50 45.73 820 73.11 +7.1KVHInd KVHI ... ... ...dd 12.65 9.05 8 11.35 +9.7KaiserAlu KALU 2.20 2.0 37 116.86 83.74 69 112.58 +5.4Kala Ph n KALA ... ... ... 26.75 11.81 263 13.87 -25.0Kalvista rs KALV ... ... ...dd 15.80 5.48 23 8.27 -15.2Kamada KMDA ... ... ... 8.40 3.75 3 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 404 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 711 17.32 +80.4KayAnAc n KAAC ... ... ... 10.08 9.64 75 9.83 +1.2KayAnAc 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 4.99 +56.9KearnyF s KRNY .16f 1.1 57 15.60 12.75 356 14.75 +2.1KellySA KELYA .30 1.3 12 32.31 21.01 182 23.04 -15.5KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 127 6.95 +71.6KY FstFd KFFB .40 4.7 36 10.00 8.25 0 8.55 -4.5KeryxBio KERX ... ... ...dd 8.38 3.92 584 5.11 +9.9KewnSc KEQU .68 2.0 21 34.95 22.85 1 33.78 +16.6KeyTrn KTCC ... ... 16 8.60 6.69 8 8.36 +22.6sKforce KFRC .48 1.4 26 34.30 16.75 196 34.25 +35.6KimballEl KE ... ... 19 22.45 15.75 33 19.30 +5.8KimballInt KBAL .28 1.7 17 20.97 15.40 49 16.37 -12.3KindredBio KIN ... ... ...dd 10.40 6.55 54 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 20 1.35 -33.2Kingstone KINS .40 2.3 27 21.70 13.21 5 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 15 7.60 +77.6KiniksaPh n KNSA ... ... ... 24.64 16.54 124 17.36 -10.8KinsaleCp n KNSL .28 .5 ... 55.45 34.70 43 54.77 +21.7Kirklands KIRK ... ... 37 13.48 8.17 163 12.46 +4.1KitovPh n KTOV ... ... ... 3.81 1.27 810 2.80 +22.8KitovPh wt KTOVW ... ... ... 1.10 .40 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 30 2.90 +65.7KopinCp KOPN ... ... ...dd 4.60 2.80 242 3.50 +9.4KornitDig n KRNT ... ... ... 21.80 11.70 274 16.80 +4.0Koss h KOSS ... ... ...dd 3.58 1.40 154 2.23 -27.8KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4491 57.67 -25.8KratosDef KTOS ... ... ...dd 13.93 8.90 675 11.40 +7.6sKrystlBio n KRYS ... ... ... 12.60 8.03 93 12.68 +20.5Kulicke KLIC ... ... 50 28.71 18.22 788 23.68 -2.7KuraOnc n KURA ... ... ...dd 24.03 5.90 143 16.35 +6.9L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 10 19.65 -3.9LGI Homes LGIH ... ... 11 81.88 34.11 363 59.69 -20.4LHC Grp LHCG ... ... 37 80.45 56.76 235 77.50 +26.5LKQ Corp LKQ ... ... 19 43.86 29.60 2316 32.57 -19.9 tLM FdgA n LMFA ... ... ... 6.65 .51 193 .50 -68.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 38.86 641 70.87 +24.0LRAD h LRAD .04 2.0 ...dd 2.58 1.46 75 2.02 -18.9LSI Ind lf LYTS .20 3.5 26 9.54 4.99 81 5.67 -17.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 281 31.16 -3.2LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.31 +.9LakeldB LBAI .46f 2.2 19 21.90 15.06 73 20.95 +8.8Lakelnd s LKFN 1.04f 2.0 21 52.43 41.30 73 51.00 +5.2LakeInd LAKE ... ... 11 17.18 11.20 38 14.30 -1.7LamResrch LRCX 4.40f 2.3 18 234.88 139.24 12122 188.83 +2.6LamarAdv LAMR 3.64 5.1 24 79.17 61.36 323 71.50 -3.7LancastrC LANC 2.40 1.9 30 135.86 113.34 56 128.84 -.3Landcad n LCA ... ... ... 11.00 9.89 95 10.14 +2.0Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 11.46 +8.9Landec LNDC ... ... 19 14.95 11.42 12 14.35 +13.9LandBncp LARK .80b 2.8 29 30.24 25.73 0 28.21 -2.7LandmInfr LMRK 1.47 10.8 21 18.75 12.95 33 13.55 -25.1LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 6 24.05 -4.8LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 5 23.53 -7.8LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.17 9 23.00 -5.1LandsEnd LE ... ... 25 23.95 10.55 167 21.90 +12.0Landstar LSTR .60 .5 25 118.60 80.00 120 113.05 +8.6Lantheus n LNTH ... ... 5 24.45 13.55 960 14.45 -29.3Lantronix LTRX ... ... ... 3.56 1.78 141 2.99 +48.0Lattice LSCC ... ... ...dd 7.10 5.05 648 6.01 +4.0LaureatE n LAUR ... ... ... 18.96 10.46 587 15.76 +16.2Lawsn LAWS ... ... 7 28.00 19.30 4 24.35 -1.6Layne LAYN ... ... ...dd 16.96 7.16 245 15.75 +25.5Lazydays n LAZY ... ... 29 11.10 8.28 13 8.75 -21.2LeMaitreV LMAT .28 .8 38 41.28 25.05 114 33.77 +6.1LeadgBr g LBIX ... ... ...dd 3.75 .74 14 1.22 -25.2LeapTh n LPTX ... ... ... 10.25 4.90 38 8.23 +31.9LegacyRes LGCY ... ... ...dd 10.54 1.07 846 6.34 +293.8LegcyR pf LGCYP 2.00 17.0 ... 18.05 3.69 3 11.75 +150.0LegcyR pfB LGCYO 2.00 19.1 ... 15.90 3.69 27 10.45 +122.8LegacyTxF LTXB .64 1.5 19 46.45 34.58 156 43.57 +3.2LM DevDvr DDBI ... ... ...q 31.49 27.53 29.72 +.1LM EMDvr EDBI ... ... ...q 35.60 29.72 31.71 -4.0LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 46 29.66 -5.9LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.62 -6.3LM SC Qu n SQLV ... ... ... 30.10 23.33 0 30.04 +10.3LeisAcq 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 404.40 158.00 278 270.25 -20.6LevOneBc n LEVL ... ... 60 30.79 27.05 38 28.07 -4.1LexiPhm rs LXRX ... ... ...dd 18.00 7.67 667 12.78 +29.4LexnFint n LX ... ... ...cc 20.00 10.15 203 14.94 +7.5LianlouSm LLIT ... ... ... 3.69 1.05 55 2.22 +26.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 160 72.20 -15.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 863 72.64 -14.7LibExpA n LEXEA ... ... ... 58.20 35.89 297 44.38 +.1LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1188 29.32 -18.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 29.43 -17.2LibtyGlobC LBTYK ... ... ... 37.86 27.04 2602 28.50 -15.8LibLA A n LILA ... ... ...dd 24.00 18.26 96 22.10 +2.4LibLA C n LILAK ... ... ... 23.92 17.90 346 22.10 +3.3LibMSirA n LSXMA ... ... ... 46.75 38.61 422 46.11 +16.3LibMSirB n LSXMB ... ... ... 47.80 38.62 0 45.84 +3.0LibMSirC n LSXMK ... ... ... 46.69 38.52 550 46.14 +16.3LibMBrA n BATRA ... ... ... 26.52 21.35 74 25.75 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 1915 32.22 -5.7LibMAFor FWONA ... ... ... 39.37 27.22 137 30.93 -5.5LibMBrC n BATRK ... ... ... 26.20 21.53 155 25.72 +15.8LibertyTax TAX .64 5.9 11 14.70 7.75 30 10.80 -1.8LibTripA A LTRPA ... ... ...cc 17.20 7.90 1052 16.15 +71.4LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 229 54.55 +9.5LifetimeBr LCUT .17 1.5 19 20.20 10.00 42 11.20 -32.1Lifevant rs LFVN ... ... ... 6.84 2.86 103 5.19 +9.0LifewayFds LWAY ... ... 20 10.75 4.76 10 6.07 -24.1LigandPh LGND ... ... 64 201.30 110.35 232 198.96 +45.3LightPath LPTH ... ... ... 4.10 1.97 86 2.19 -1.4Lightbrdg rs LTBR ... ... ... 4.80 .94 545 1.15 -6.1Limbach n LMB ... ... ...dd 15.22 11.08 6 11.36 -17.9LimelghtN LLNW ... ... ... 6.05 2.72 540 5.04 +14.3Limoneira LMNR .25 1.0 21 26.06 19.30 10 24.37 +8.8LincEdSv LINC .08 4.4 ...dd 3.55 1.49 1 1.83 -9.4LincElec LECO 1.56 1.7 26 101.34 81.48 342 93.00 +1.6LindbladEx LIND ... ... 65 13.00 8.66 54 12.38 +26.5Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 239 1.28 -62.8Liquidity LQDT ... ... ...dd 7.65 4.34 32 5.85 +20.6Littelfuse LFUS 1.48 .7 45 226.33 157.91 171 224.75 +13.6sLivaNova n LIVN ... ... 32 96.75 54.67 382 95.86 +19.9LiveOakB n LOB .12 .4 12 31.00 20.75 103 30.40 +27.5LiveVent rs LIVE ... ... ...cc 26.50 9.11 6 12.54 -21.5LiveXLve n LIVX ... ... ... 10.25 3.43 97 5.45 +36.3sLivePrsn LPSN ... ... ...dd 22.20 10.30 572 21.95 +90.9sLogitech LOGI .63e 1.4 32 43.80 32.66 477 43.82 +30.3LogMeIn LOGM 1.20 1.1 97 134.80 103.00 375 106.85 -6.7sLoneRs n LONE ... ... ... 7.50 2.43 193 7.33 +84.6LoopInd n LOOP ... ... ... 19.00 10.41 44 11.55 -20.2LoralSpac LORL ... ... 59 51.75 36.85 38 38.95 -11.6LoxoOncol LOXO ... ... ...dd 208.95 67.02 814 173.71 +106.4lululemn gs LULU ... ... 55 126.85 51.30 2634 122.70 +56.1Lumentm n LITE ... ... 16 74.40 41.95 1257 61.10 +24.9Luminex LMNX .24 .8 39 29.73 18.62 223 29.51 +49.8LunaInn h LUNA ... ... ...cc 4.00 1.16 94 3.08 +26.7LuthBur n LBC .07e ... ... 13.60 11.02 52 12.61 +4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 718 24.16 -25.8MAM Soft MAMS ... ... 21 9.42 6.11 12 8.67 +15.5sMB Fncl MBFI .96 1.9 21 51.33 38.29 591 51.12 +14.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 25 25.49 -3.0MBT Fnl MBTF .28f 2.6 16 11.55 9.25 19 10.80 +1.9MCBC n MCFT ... ... 19 31.26 16.82 184 30.28 +36.3MDC Pr gs MDCA .84 18.1 1 12.26 3.80 321 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.77 1347 4.75 +126.2MER Tel rs MTSL ... ... ...dd 4.49 1.31 23 1.46 -30.8MGE Engy MGEE 1.29 2.3 27 68.70 51.05 56 56.50 -10.5MGP Ing MGPI .32a .4 57 98.65 47.64 254 90.83 +18.1MI Acq n MACQ ... ... ... 11.41 8.34 17 10.53 +3.3MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 2 11.17 +5.2MKS Inst MKSI .80f .7 16 128.28 65.90 1004 110.05 +16.5MMA Cap MMAC ... ... 4 30.58 18.00 3 27.26 +12.2MSB Fin MSBF .87a 4.3 ...cc 20.70 17.10 15 20.35 +14.3MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 359 19.90 +7.6MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 26.09 MTS MTSC 1.20 2.2 15 57.50 42.00 119 55.60 +3.5MTchAcq n MTEC ... ... ... 9.95 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 7 10.41 +3.4MVB Fin n MVBF .10 .5 ... 20.40 16.93 13 19.60 -2.5MYOS MYOS ... ... ...dd 2.38 1.03 23 1.49 +9.9sMYR Grp MYRG ... ... 26 40.62 23.00 48 39.81 +11.4sMacatawa MCBC .24 1.9 22 12.52 8.87 39 12.55 +25.5MackFn MFNC .48 3.1 14 16.80 13.51 8 15.68 -1.4MacroGen MGNX ... ... ...dd 32.74 14.36 218 22.25 +17.1MadrigP rs MDGL ... ... ...dd 325.98 13.09 1303 281.06 +206.2Magal MAGS ... ... ...cc 6.48 4.13 3 5.32 +5.1MagellnHlt MGLN ... ... 22 112.25 68.50 96 92.85 -3.8MagicSft MGIC .26e 3.0 21 9.50 7.60 5 8.55 +2.1MagicJack CALL ... ... ... 8.65 5.55 32 8.45 MagneG rs MNGA ... ... ... 31.50 .41 139 .47 -90.3MagyarBc MGYR ... ... 72 13.95 12.01 12.92 +.9MaidenH MHLD .60 6.8 ...dd 11.95 5.55 315 8.85 +34.1sMMyTrip MMYT ... ... ...dd 38.27 22.40 361 38.80 +30.0MalibuBoat MBUU ... ... 34 45.43 23.58 86 44.32 +49.1MalvernBc MLVF ... ... 15 28.20 21.00 2 26.90 +2.7MamEngy n TUSK ... ... ... 40.39 10.88 700 37.67 +91.9ManTech MANT 1.00f 1.8 18 62.24 37.02 97 54.77 +9.1ManhAssc MANH ... ... 28 54.21 39.10 277 44.39 -10.4ManhBrCa LOAN .48 6.6 16 7.69 4.85 13 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.58 62 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 4187 2.04 -12.1Mannatech MTEX .50 2.4 10 22.40 13.45 11 21.15 +41.0MaraPat rs MARA ... ... ... 10.03 .50 421 1.31 -68.0MarchxB MCHX .50e ... ...dd 3.13 2.34 13 2.65 -3.8MarPet MARPS .32e 8.3 8 4.83 2.83 3 3.85 +13.2MarinusPh MRNS ... ... ...dd 9.87 1.20 1259 7.41 -9.2MktAxess MKTX 1.68 .8 55 229.84 171.45 136 212.45 +5.3MarlinBs MRLN .56 1.8 19 31.95 20.26 9 30.85 +37.7MarIntA MAR 1.32 .9 36 149.21 96.90 1623 139.44 +2.7Marrone MBII ... ... ...dd 3.39 .85 145 1.72 +56.4MartenTr s MRTN .10 .4 34 29.60 15.12 348 22.65 +11.6MartinMid MMLP 2.00 13.4 23 19.85 12.70 35 14.90 +6.4MarvellTch MRVL .24 1.1 21 25.18 14.87 13700 22.20 +3.4Masimo MASI ... ... 43 102.32 80.69 238 100.30 +18.3Match n MTCH ... ... 42 48.65 16.57 2452 40.87 +30.5Materialise MTLS ... ... ... 16.50 11.23 166 11.97 -5.8MatlinPr 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 7.80 154 18.85 +5.9Mattel MAT .60 3.6 ...cc 22.98 12.21 5566 16.46 +7.0Mattersight MATR ... ... ...dd 3.05 1.93 24 2.70 +5.9MatthInt MATW .76 1.4 19 66.65 47.70 73 55.65 +5.4MaximIntg MXIM 1.68 2.7 25 74.94 43.43 2432 61.14 +16.9MaxwellT MXWL ... ... ...dd 6.61 4.29 186 5.47 -5.0MaysJ MAYS ... ... 68 47.00 33.55 3 40.05 +2.7MazorRbt MZOR ... ... ...dd 76.56 29.55 375 58.89 +14.1McGrathR MGRC 1.36 2.0 11 68.79 32.71 100 66.82 +42.2sMedalFin MFIN .20 3.5 ...dd 5.56 2.08 305 5.73 +62.3MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 69 3.45 +32.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 6 25.73 +1.8MediCo MDCO ... ... ...dd 43.79 24.45 959 36.06 +31.9MediciNova MNOV ... ... ...dd 14.50 4.40 58 9.34 +44.4Medidata MDSO ... ... ...cc 85.92 59.60 535 79.95 +26.2Medigus rs MDGS ... ... ... 3.18 1.08 3 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 63 6.60 +48.3Medpace n MEDP ... ... 37 44.11 26.56 262 43.27 +19.3MeetGrp MEET ... ... ...dd 5.45 1.84 960 3.96 +40.4MelcoResE MLCO .32e 1.1 95 32.95 19.56 3886 29.37 +1.1Melinta rs MLNT ... ... ... 24.25 5.20 492 8.00 -49.4Mellanox MLNX ... ... ...cc 88.85 41.88 327 86.45 +33.6MelroseBn MELR .34e ... 25 20.50 17.00 19.85 -.8MenloTh n MNLO ... ... ...dd 39.86 6.99 43 8.00 -72.1Menus n MRUS ... ... ... 21.94 13.23 17 18.89 -2.7MercadoL MELI .60 .2 ...cc 417.91 217.06 1448 288.85 -8.2MercBank MBWM .88 2.4 18 38.08 28.92 31 37.26 +5.3sMercerIntl MERC .50 3.0 15 16.60 10.45 269 16.70 +16.8MerchBcp n MBIN .24 .9 ... 28.99 16.27 90 27.80 +41.3MercSys MRCY ... ... 48 55.00 30.11 326 37.51 -27.0MeridBcp EBSB .20 1.0 26 21.85 15.85 145 19.80 -3.9MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.99 -10.0MeridBio VIVO .50 3.2 25 16.45 13.35 173 15.40 +10.0MeritMed MMSI ... ... 48 55.50 34.05 803 48.50 +12.3MerrimP rs MACK ... ... 1 16.10 7.37 35 9.05 -11.7Mersana n MRSN ... ... ... 23.96 12.45 225 14.20 -13.6MesaLabs MLAB .64 .3 ...dd 202.00 122.35 35 194.44 +56.4Mesoblast n MESO ... ... ... 9.64 4.74 195 6.18 +5.8MetaFincl CASH .52 .5 23 117.98 60.70 85 112.25 +21.2Methanx MEOH 1.32 1.9 20 71.60 39.48 728 70.05 +15.7Michaels MIK ... ... 10 27.87 17.25 2365 20.17 -16.6Microbot rs MBOT ... ... ... 3.10 .58 203 .83 -18.6sMicrochp MCHP 1.45f 1.4 ...cc 103.37 75.80 2458 102.22 +16.3MicronT MU ... ... 7 64.66 26.85 42201 59.63 +45.0MicronetE MICT ... ... ...dd 1.77 .65 15 1.33 +18.8sMicrosoft MSFT 1.68 1.7 59 102.60 68.02 28143 100.88 +17.9MicroStr MSTR ... ... 23 196.35 122.16 55 129.90 -1.1Microvisn MVIS ... ... ...dd 3.25 1.00 335 1.43 -12.3MidPenn MPB .60 1.7 18 37.90 25.10 4 35.40 +6.9MidConEn MCEP ... ... ...dd 2.52 .92 229 1.70 +44.1tMidatech n MTP ... ... ... 3.18 .66 45 .67 -20.5Middleby MIDD ... ... 20 138.89 98.06 378 103.06 -23.6MiddledB MBCN 1.12 2.1 17 54.90 42.10 9 52.20 +8.3MdsxWatr MSEX .90 2.1 29 46.74 33.96 67 42.53 +6.6MidlStBc n MSBI .88 2.6 24 36.50 28.70 89 34.17 +5.2MidWOne MOFG .78f 2.3 18 37.94 30.56 13 33.86 +1.0MillerHer MLHR .72 2.1 16 41.85 29.25 264 34.15 -14.7Mimecast n MIME ... ... ...dd 45.15 24.63 404 42.95 +49.8tMiMedx MDXG ... ... 27 18.25 6.05 15996 6.29 -50.1 Mind CTI MNDO .30e 13.8 10 2.55 2.10 73 2.17 -11.9Mindbody n MB ... ... ...dd 45.50 21.57 1306 38.10 +25.1MinervaN NERV ... ... ...dd 10.20 4.80 64 8.25 +36.4Miragen rs MGEN ... ... ... 15.91 5.01 148 7.44 -28.7sMiratiTher MRTX ... ... ...dd 46.20 2.82 2843 46.00 +152.1Misonix MSON ... ... ...dd 13.25 7.05 41 12.50 +32.3Mitcham MIND ... ... ...dd 4.65 2.82 23 4.31 +36.0Mitchm pfA MINDP 2.25 9.3 ... 24.40 22.34 3 24.28 +4.4MitekSys MITK ... ... 25 10.75 7.00 295 9.10 +1.7MitelNet g MITL ... ... ...dd 11.31 6.99 1145 11.02 +33.9sMobileMini MINI 1.00 2.1 40 48.40 27.75 129 47.15 +36.7MobileIron MOBL ... ... ...dd 6.78 3.20 339 4.20 +7.7ModMed n MMDM ... ... ... 10.24 9.65 1 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .53 .30 27 .53 +35.9ModMed un MMDMU ... ... ... 12.50 10.10 10.78 +2.5MolecTemp MTEM ... ... ...dd 13.25 .35 33 6.60 -34.1Moleculin n MBRX ... ... ... 3.75 .75 353 1.85 -.5Momenta MNTA ... ... ...dd 24.90 11.85 192 24.10 +72.8Momo MOMO ... ... ... 50.82 22.49 3713 49.37 +101.7MonakGp n MKGI ... ... ... 5.07 2.00 16 2.86 -42.5MonarCas h MCRI ... ... 31 47.92 29.37 27 45.77 +2.1Mondelez MDLZ .88 2.2 21 47.20 37.42 5882 39.32 -8.1MoneyGrm MGI ... ... ...dd 17.63 6.39 406 6.85 -48.0MngDB A n MDB ... ... ... 52.02 24.62 1685 49.58 +67.0sMonPwSys MPWR 1.20f .9 90 137.19 93.69 292 133.37 +18.7Monotype TYPE .46 2.1 52 26.75 15.75 117 21.95 -8.9Monro MNRO .80f 1.4 30 64.15 39.65 236 57.85 +1.6MonroeCap MRCC 1.40 9.7 10 15.97 12.18 101 14.49 +5.4MonstrBv s MNST ... ... 36 70.21 47.61 4456 52.83 -16.5sMornstr MORN 1.00 .8 29 125.41 72.46 101 127.21 +31.2MoSys rs MOSY ... ... ...dd 2.70 .61 152 1.70 +53.2MotifBio n MTFB ... ... ... 13.75 6.84 0 9.05 -16.3MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.53 227 21.57 -13.7MotusGI n MOTS ... ... ...dd 7.85 3.75 73 6.22 +42.0MtnPDia g MPVE ... ... ... 4.10 2.35 15 2.60 -5.5Moxian n MOXC ... ... ... 4.16 1.74 22 1.96 -49.1MudrickC n MUDS ... ... ... 9.94 9.55 1 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.35 +3.5MultiColor LABL .20 .3 19 89.70 61.45 109 70.05 -6.4MustBio n MBIO ... ... ...dd 13.35 6.81 99 7.17 -40.2MutualFst MFSF .72 1.9 19 40.50 31.05 8 38.30 -.6MySize n MYSZ ... ... ...dd 3.58 .57 1012 1.13 +73.6Mylan NV MYL ... ... 9 47.82 29.39 6532 41.01 -3.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 26 2.56 -24.7MyoKard n MYOK ... ... ...dd 62.83 12.60 532 46.10 +9.5MyriadG MYGN ... ... 19 41.57 20.49 383 39.12 +13.9N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 70 39.59 +7.6NCS Mltst n NCSM ... ... ... 26.80 13.33 114 14.01 -5.0NETgear NTGR ... ... ...cc 71.42 42.60 199 63.60 +8.3sNF EngSv NFEC ... ... ... 3.65 .76 466 3.68 +279.4NI Hldg n NODK ... ... ... 18.80 15.72 23 16.87 -.6NIC Inc EGOV .32 2.0 20 20.60 12.65 379 15.65 -5.7NICE Ltd NICE .64 .6 35 109.51 73.65 358 107.09 +16.5NII Hldg n NIHD ... ... ...dd 3.35 .22 908 2.31 +444.8nLIGHT n LASR ... ... ... 42.79 22.14 320 38.16 +41.6NMI Hldg h NMIH ... ... 13 21.92 10.10 336 17.60 +3.5NN Inc NNBR .28 1.4 20 32.90 19.65 121 20.65 -25.2NV5 Global NVEE ... ... 25 71.90 36.25 50 64.75 +19.6NVE Corp NVEC 4.00 3.6 42 112.74 68.50 19 111.45 +29.6NXP Semi NXPI ... ... 44 125.93 90.83 23027 120.07 +2.5Nabriva n NBRV ... ... ...dd 14.10 4.25 261 4.51 -24.6NakedBr n NAKD ... ... ... 1.92 1.11 115 1.44 -.7NanoDim n NNDM ... ... ... 6.69 1.21 229 1.39 -54.7NanoString NSTG ... ... ...dd 17.50 5.87 161 14.40 +92.8NanoVib n NAOV ... ... ... 5.00 3.68 25 4.51 -3.6Nanomtr NANO ... ... 33 44.17 22.08 382 41.87 +68.0NantHlth n NH ... ... ... 5.26 2.60 42 3.50 +14.8NantKwst n NK ... ... ... 8.45 3.51 208 3.66 -18.5Napco NSSC ... ... 32 12.28 7.40 29 11.80 +34.9sNasdaq NDAQ 1.76f 1.8 24 94.92 67.50 1272 95.23 +23.9Natera n NTRA ... ... ...dd 14.76 7.78 230 12.25 +36.3Nathans s NATH 5.00e ... 56 100.90 52.90 3 88.00 +16.6NatAmUnv NAUH .18 15.9 ... 2.77 .76 1 1.13 -20.2NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 11 47.88 +5.3NatlBevrg FIZZ 1.50e ... 39 129.82 83.78 219 97.21 -.2NatCineM NCMI .68 9.3 ...cc 8.31 5.09 872 7.30 +6.4sNatlCmce n NCOM ... ... 24 47.20 37.00 24 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.39 71 10.26 +3.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 105 27.22 +38.6NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 7 25.34 +.3NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 5 25.38 +1.3NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 5 25.40 +1.5NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.19 -.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.40 +3.0NatInstrm NATI .92 2.1 53 53.57 38.25 390 43.02 +3.3NatResrch NRC .40 1.1 73 41.99 24.25 14 37.25 -.1NSecGrp NSEC .20 1.3 10 18.17 11.53 9 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 188 37.98 -6.5NatWstnLf NWLI .36 .1 11 368.00 276.00 3 314.50 -5.0NaturlAlt NAII ... ... 10 12.15 9.15 4 10.98 +6.6NatHlTr n NHTC .56f 2.6 5 29.28 14.15 42 21.34 +40.5NaturesSun NATR .40 4.5 ...dd 14.75 8.30 12 8.90 -22.9NatusMed BABY ... ... 50 43.60 28.00 360 34.55 -9.6Nav43 JSM 1.50 6.3 ... 25.00 20.21 20 23.65 -.5Navient NAVI .64 4.3 8 16.97 11.48 2987 14.88 +11.7sNavgGp s NAVG .28 .5 20 61.25 45.80 92 60.80 +24.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.51 10649 52.97 -11.3Nemaura n NMRD ... ... ... 6.80 2.76 8 2.87 -50.1Neogen s NEOG ... ... 69 78.64 47.38 174 77.04 +24.9NeoGenom NEO ... ... ...cc 12.95 7.08 717 12.73 +43.7Neonode NEON ... ... ...dd 1.42 .30 307 .32 -56.8tNeosTher n NEOS ... ... ...dd 13.15 6.30 2000 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 22994 .03 -94.5NeptuneT g NEPT ... ... 6 3.59 .70 551 2.49 +5.5Net1UEPS UEPS ... ... 9 13.20 8.05 352 9.66 -18.8NetElem rs NETE ... ... ... 33.51 2.56 80 6.48 -41.8sNetApp NTAP 1.60f 2.2 28 75.01 37.43 3620 74.00 +33.8NetEase NTES 2.16e .9 9 377.64 222.32 1076 239.63 -30.6Netix s NFLX ... ... ...cc 369.83 144.25 8257 361.40 +88.3Netlist h NLST ... ... ...dd 1.35 .14 1884 .21 -32.5NtScout NTCT ... ... 25 38.10 23.15 876 27.45 -9.9NetSolTch NTWK ... ... 34 6.60 3.09 110 6.15 +30.6Neuralst rs CUR ... ... ... 6.60 .88 46 1.71 -.6NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 9 1.34 -22.5Neurcrine NBIX ... ... ...dd 101.72 41.76 750 98.69 +27.2Neurotrpe n NTRP ... ... ... 11.19 3.40 5 10.53 +49.6NewAgeB n NBEV ... ... ... 7.20 1.62 161 1.74 -19.8NewLink NLNK ... ... ...dd 19.30 3.75 313 5.20 -35.9NYMtgTr NYMT .80 13.0 9 6.69 5.35 761 6.16 -.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 5 23.71 -6.3NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 3 24.11 -1.6NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 14 23.70 -4.0NewatrTc n NEWA ... ... ... 28.20 7.60 123 15.45 +64.5NewmrkGp NMRK ... ... ... 14.81 13.29 115 13.35 -7.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1335 15.66 -3.4NewsCpB NWS .20 1.2 ... 17.70 13.10 177 16.10 -3.0NewtekBsn NEWT 1.72e 8.5 ... 20.76 15.68 156 20.17 +9.1Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 3 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 65 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 56.65 532 68.80 -12.0NextDec n NEXT ... ... ... 20.00 3.95 15 6.50 -21.9NichFncl h NICK ... ... 21 9.49 7.59 3 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 49.35 26 57.98 +5.9NightstTh n NITE ... ... ... 24.94 10.01 18 14.33 +9.2Noodles NDLS ... ... ...dd 9.95 3.35 557 9.65 +83.8Nordson NDSN 1.20 .9 22 151.84 107.16 132 131.63 -10.1NorSys NSYS ... ... 81 6.24 2.77 1 3.23 -16.2NorestB NBN .04 .2 19 29.95 18.55 9 22.10 -4.5NthnTech NTIC .40 1.3 34 33.38 14.95 5 31.78 +28.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 597 107.10 +7.2NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 25 27.17 +3.5NorthdBc NFBK .40 2.4 23 18.39 15.14 78 16.90 -1.1Nthrim NRIM .96f 2.4 17 40.90 26.31 23 40.20 +18.8sNwstBcsh NWBI .68 3.8 19 17.78 14.95 272 17.80 +6.4NwstPipe NWPX ... ... ...dd 22.00 14.33 27 21.28 +11.2NorwdFn s NWFL .88 2.7 25 35.72 24.50 13 32.32 -2.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 19 1.87 -22.1NovaMeas NVMI ... ... 18 32.00 20.55 142 31.01 +19.7Novan n NOVN ... ... ... 7.33 2.65 107 3.10 -26.5Novanta NOVT ... ... ... 68.00 33.45 190 65.60 +31.2Novavax NVAX ... ... ...dd 2.75 .91 2126 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 53 4.07 +30.4NovoCure n NVCR ... ... ...dd 32.00 13.35 992 31.35 +55.2NovumeS n NVMM ... ... ... 4.75 1.52 3 1.91 -57.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 38 6.50 +60.1sNuCana n NCNA ... ... ...cc 30.41 9.32 35 28.49 +181.8NuVasive NUVA ... ... 34 81.68 44.62 397 52.60 -10.1NuanceCm NUAN ... ... ...dd 19.49 12.18 1400 13.90 -15.0Nutanix n NTNX ... ... ... 60.00 16.64 4509 55.85 +58.3NutriSyst NTRI 1.00 2.8 20 67.95 26.06 863 35.65 -32.2sNuvectra NVTR ... ... ... 19.43 7.60 156 19.25 +148.1sNvNq100Dy QQQX 1.48 5.3 ...q 28.15 19.58 168 27.93 +15.4Nvidia NVDA .60 .2 50 266.59 138.58 9224 262.90 +35.9NxStageMd NXTM ... ... ...dd 29.93 22.01 227 27.91 +15.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 285 1.80 -48.6NymoxPh NYMX ... ... ...dd 4.69 3.00 142 3.68 +11.5O -:O2Micro OIIM ... ... ... 2.15 1.30 6 1.65 -1.1OFS Cap OFS 1.36a 11.7 9 14.34 10.41 55 11.61 -2.4OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 1 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 55 1.50 +30.4OP Bancp n OPBK ... ... ... 13.08 11.54 71 12.21 -1.9sOReillyAu ORLY ... ... 19 280.40 169.43 726 282.76 +17.6OSI Sys OSIS ... ... 65 96.64 50.50 91 72.62 +12.8OakVlyBcp OVLY .26e 1.2 19 23.89 13.61 9 22.30 +14.1OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 188 4.95 +1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.74 -1.8OaktStInco OCSI .56e 6.7 11 9.09 7.03 48 8.30 -1.2OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.36 +54.5ObalonT n OBLN ... ... ...dd 11.95 2.17 42 2.22 -66.4ObsEva n OBSV ... ... ... 15.81 5.00 36 13.38 +37.1OceanBio OBCI .05e ... ... 5.71 3.26 11 3.70 -14.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 167 1.13 +2.7vjOceanR rs ORIG ... ... ... 138.84 20.22 336 28.57 +6.6sOceanFst OCFC .60 2.0 18 30.48 24.02 320 30.75 +17.1Oclaro OCLR ... ... 14 10.93 5.61 3001 9.18 +36.2OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.60 -.3OcularTher OCUL ... ... ...dd 11.79 3.30 510 7.23 +62.5OdonateT n ODT ... ... ... 32.00 15.15 39 27.10 +8.4OdysMr rsh OMEX ... ... ...dd 13.75 3.00 58 8.57 +127.3OfficeDpt ODP .10 3.6 6 6.26 2.00 8301 2.79 -21.2sOhioValB OVBC .84 1.6 33 53.50 29.05 15 52.45 +29.8OhrPhar h OHRP ... ... ...dd 2.18 .18 154 .21 -88.6sOkta n OKTA ... ... ...dd 58.56 21.52 8972 50.88 +98.7OldDomFrt ODFL .52 .3 38 160.36 90.31 360 158.20 +20.3OldLnBc OLBK .40f 1.2 21 35.25 26.01 95 34.49 +17.2sOldNBcp ONB .52 2.8 25 18.88 15.38 601 18.75 +7.4OldPoint OPOF .44 1.6 21 34.82 24.07 8 27.08 -9.0OldSecBc OSBC .04 .3 15 15.55 10.75 105 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.52 +.9Ollies n OLLI ... ... 35 77.50 38.45 1151 73.75 +38.5OlympStl ZEUS .08 .3 14 25.84 16.43 44 23.44 +9.1OmegaFlex OFLX .96f 1.4 44 76.63 53.50 13 69.61 -2.5Omeros OMER ... ... ...dd 27.09 8.36 1025 18.24 -6.1Omnicell OMCL ... ... ...cc 55.40 39.75 307 49.75 +2.6OnSmcnd ON ... ... 13 27.10 13.65 8261 25.72 +22.8OnTrack OTIV ... ... ... 2.94 .93 36 1.19 -12.5OncoMed OMED ... ... ...dd 5.56 1.74 36 2.90 -29.3Oncobiolog ONS ... ... ... 2.30 .78 11 .97 -25.4Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2sOncolBio n ONCY ... ... ... 7.34 5.80 79 7.20 +15.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 43

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 32761 .71 -52.9OncoSec rs ONCS ... ... ...dd 2.95 .88 595 1.51 -7.1OneGpHosp STKS ... ... ...dd 3.10 1.32 150 2.49 +4.2tOneHorz rs OHGI ... ... ...dd 3.38 .49 443 .51 -63.6180 DgrCap TURN ... ... ... 2.45 1.45 51 2.25 +14.2OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.45 -8.81800Flowrs FLWS ... ... 22 13.33 7.80 78 12.80 +19.6OneSpan OSPN ... ... ...cc 23.35 11.05 212 20.85 +50.0OpenText s OTEX .61f 1.7 31 40.31 30.88 211 35.41 -.7OpesAcq n OPES ... ... ... 9.98 9.66 300 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 5.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 306 2.49 -46.7sOphthotech OPHT ... ... 1 3.60 2.25 24740 3.09 -1.0tOpiantPh n OPNT ... ... ... 51.90 15.25 12 15.17 -34.0OpkoHlth OPK ... ... ...dd 7.25 2.66 3269 4.05 -17.3OptiNose n OPTN ... ... ...dd 25.74 15.01 2069 22.50 +19.0Optibase OBAS ... ... ...dd 10.40 6.40 3 9.35 +17.5OptCable OCC .08 2.5 ...dd 3.25 2.13 2 3.18 +31.9OptimB rs OPHC ... ... ...dd 13.96 1.85 3 5.11 +8.7OpusBank OPB .59e 1.9 19 30.95 21.06 152 30.35 +11.2OramedPh ORMP ... ... ... 11.34 6.15 28 7.60 -15.6OraSure OSUR ... ... 34 23.01 12.86 507 17.41 -7.7Orbcomm ORBC ... ... ...dd 11.99 8.50 346 9.85 -3.2Orbotch ORBK ... ... 22 65.75 32.25 1727 65.25 +29.9Organovo ONVO ... ... ...dd 3.02 .91 1290 1.36 +1.5Orgenesis n ORGS ... ... ... 16.80 8.22 9 8.80 -36.5OriginAg SEED ... ... ...dd 1.96 .64 816 .80 -6.0OrigBcp n OBNK .13 .3 ... 39.81 36.12 53 39.04 +4.1OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.42 .70 22 .84 -4.5Oritani ORIT 1.13e 6.8 12 17.75 15.00 171 16.60 +1.2OrrstownF ORRF .52f 2.0 20 26.95 20.40 9 26.10 +3.4OrthoPed n KIDS ... ... ... 27.27 14.00 82 26.04 +35.7Orthox OFIX ... ... 74 61.86 41.90 105 55.38 +1.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 824 10.11 +5.3OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.07 9.26 2 11.10 +11.6OssenInn rs OSN ... ... 19 8.90 1.50 74 3.04 +5.6Otelco OTEL ... ... 9 17.75 6.95 30 14.40 +7.9Otonomy OTIC ... ... ...dd 21.15 2.80 182 4.05 -27.0OttawaBc n OTTW .20f 1.5 92 14.99 13.45 9 13.76 -4.7OtterTail OTTR 1.34 2.9 23 48.65 38.75 147 46.00 +3.5OvaScience OVAS ... ... ...dd 1.96 .71 182 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.15 982 34.60 -45.9Ovid Th n OVID ... ... ...dd 14.80 5.28 36 8.12 -17.7tOxbridge OXBR .48 31.0 3 6.00 1.25 636 1.55 -27.9Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 94 14.10 +.9OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 226 10.61 +5.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 9 25.30 -.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.46 +1.0OxfSqCap OXSQ .80 11.4 6 7.42 5.15 320 7.02 +22.3OxfSqC24 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 1 8.65 +3.2PAM PTSI ... ... 36 43.20 16.34 6 39.98 +16.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 5 10.55 -1.9sPC Cnnctn CNXN .34e ... 16 30.95 22.66 68 30.88 +17.8PC-Tel PCTI .22 3.4 ... 7.85 5.65 13 6.48 -12.1PCM Inc PCMI ... ... ...cc 20.94 6.90 82 13.85 +39.9PCSB Fn n PCSB .03p ... 89 22.34 16.50 31 20.39 +7.0PDC Engy PDCE ... ... ...dd 66.20 36.74 973 60.41 +17.2PDF Sol PDFS ... ... 39 20.10 9.62 113 13.19 -16.0PDL Bio PDLI .20 7.5 4 3.55 2.15 2966 2.68 -2.2PDL Cmt n PDLB ... ... ... 16.95 14.46 8 15.52 +2.2PHI vtg PHII ... ... ...dd 13.95 9.01 5 11.85 +1.3PHI nv PHIIK .20 1.7 ...dd 13.39 8.73 27 11.49 -.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 114 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.30 -37.7sPRA Grp PRAA ... ... 59 40.55 25.72 157 40.35 +21.5PRA Hlth PRAH ... ... 53 95.90 69.57 484 85.93 -5.6PRGX Glbl PRGX ... ... ...dd 10.30 5.40 67 9.55 +34.5sPTC Inc PTC ... ... ...cc 89.29 52.20 1076 86.46 +42.3PTC Thera PTCT ... ... ...dd 37.21 12.98 515 36.38 +118.1sPacWstBc PACW 2.40f 4.3 17 55.37 43.08 709 55.23 +9.6Paccar PCAR 1.12f 1.7 12 79.69 60.36 1622 64.98 -8.6PacBiosci PACB ... ... ...dd 5.70 2.02 1400 3.02 +14.4PacEthanol PEIX ... ... ...dd 7.50 2.75 202 3.10 -31.9PacMerc PMBC ... ... 22 10.00 7.50 17 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 372 42.00 +5.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 817 36.45 -20.2PainThr rs PTIE ... ... ...dd 12.80 3.10 262 10.05 +151.3PanASlv PAAS .14 .8 22 19.56 13.99 881 17.77 +14.2PangaeaL PANL ... ... 2 8.40 2.13 1 3.14 -14.8PapaJohns PZZA .90 1.7 21 85.20 50.31 455 51.88 -7.5PapaMurph FRSH ... ... 14 6.50 3.50 33 5.56 +3.3ParatekPh PRTK ... ... ...dd 29.00 9.85 292 10.65 -40.5ParkCity PCYG ... ... 38 15.00 7.10 98 7.50 -21.5ParkOh PKOH .50 1.2 18 47.90 34.95 22 40.25 -12.4sParkeBcp PKBK .48b 2.1 16 22.75 16.25 10 22.40 +19.9tParkrVs rs PRKR ... ... ...dd 2.67 .68 101 .67 -36.8PrtnrCm PTNR ... ... 17 6.60 3.70 5 3.80 -38.2PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.93 +3.4PatrkInd s PATK ... ... 20 72.35 45.30 410 60.70 -12.6PatrNBc rs PNBK .04 .2 24 21.15 15.30 3 20.40 +14.3PatriotTr n PATI ... ... 14 23.80 16.72 14 21.63 +24.4PatternEn PEGI 1.69f 9.2 14 26.56 16.58 729 18.35 -14.6Patterson PDCO 1.04 4.9 12 48.30 20.57 1510 21.44 -40.7PattUTI PTEN .16f .8 ...dd 25.03 14.83 4327 19.80 -14.0Pavmed n PAVM ... ... ...dd 9.31 .87 434 1.00 -56.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 2242 67.63 -.7sPaylocity PCTY ... ... ...cc 62.08 41.15 202 59.36 +25.9PayData rs PYDS ... ... ...dd 4.10 1.17 56 1.59 -37.2PayPal n PYPL ... ... 53 86.32 50.83 7837 83.27 +13.1pdvWirelss PDVW ... ... ...dd 39.75 22.00 27 25.20 -21.5PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 43 5.05 -6.5PeapkGl PGC .20 .6 20 38.00 29.21 25 35.59 +1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 704 63.65 +35.0PnnNtGm PENN ... ... 35 36.29 18.95 1336 33.73 +7.7PennVa n PVAC ... ... ... 75.75 31.00 236 75.18 +92.2PennantPk PNNT .72 9.8 8 7.84 6.29 195 7.35 +6.4PenPkFR PFLT 1.14 8.2 11 14.65 12.00 510 13.92 +1.5PennsWd PWOD 1.88 4.0 18 50.00 39.00 1 46.59 PensarAc n WRLS ... ... ... 10.17 7.75 32 9.82 +1.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 6 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.02 0 10.50 +1.7PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2392 19.11 +2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 29 25.53 -9.9sPeBcOH PEBO 1.12f 2.9 18 38.64 29.55 53 38.57 +18.2PeopBNC PEBK .52 1.6 17 36.12 24.20 8 31.95 +4.1PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 2 48.90 +5.0sPeopUtah n PUB .40f 1.1 34 37.45 24.63 46 37.20 +22.8PepsiCo PEP 3.71f 3.7 21 122.51 95.94 4975 101.16 -15.6Percptr PRCP .15 1.5 30 10.81 6.80 15 10.12 +4.3Percient PRFT ... ... 52 27.36 16.70 71 26.81 +40.6Performnt PFMT ... ... ...dd 3.52 1.52 18 2.19 +32.7PerionNwk PERI ... ... ... 2.06 .71 588 1.26 +22.3PermaFix PESI ... ... ... 5.15 3.25 2 4.70 +28.8PermaPip PPIH ... ... ...dd 9.87 7.50 9 9.60 +6.7PernixT rs PTX ... ... ...dd 5.18 2.00 40 2.35 -2.1PerryEllis PERY ... ... 8 28.54 16.35 54 27.87 +11.3PershGld rs PGLC ... ... ... 3.31 1.80 6 1.89 -21.3PetIQ n PETQ ... ... ... 28.23 17.03 277 20.57 -5.8PetMed PETS 1.00 2.6 24 57.80 31.81 317 38.92 -14.5PFSweb PFSW ... ... ...dd 11.86 5.90 113 11.00 +48.0sPhibroAH PAHC .40 .9 33 46.90 32.05 63 46.75 +39.6PhotrIn PLAB ... ... 1 10.80 7.20 316 8.65 +1.5PiedmLithn PLLL ... ... ... 17.00 12.75 5 14.99 +17.6PierisPhm PIRS ... ... ... 9.75 4.11 636 5.72 -24.2PilgrimsP PPC ... ... 9 38.39 19.25 1388 19.95 -35.8PingtanM PME .04 1.3 19 4.50 1.99 213 3.00 -1.6PinnclEnt PNK ... ... ... 34.63 18.30 603 33.82 +3.3PinnaclFn PNFP .56 .9 21 70.30 58.40 719 65.70 -.9PioneerPw PPSI ... ... 26 7.95 4.75 2 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 291 4.21 -33.5PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 18 10.21 +2.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 432 11.15 +3.3Plexus PLXS ... ... 22 66.78 49.20 94 61.27 +.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 1549 1.85 -21.6PlumasBc PLBC .36f 1.3 16 29.45 18.25 1 28.25 +21.8Plurlsght n PS ... ... ... 26.58 19.25 382 25.33 +26.6PluristemT PSTI ... ... ...dd 2.12 1.06 914 1.43 +3.6PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6PointrTel h PNTR ... ... 18 19.65 9.95 8 13.35 -28.2PointsInt g PCOM ... ... 44 14.60 7.70 79 14.51 +41.0PolarPwr n POLA ... ... ... 6.85 4.01 223 6.22 +24.2Polarity rs COOL ... ... ... 32.63 15.21 1315 29.92 +28.9Pool Corp POOL 1.80f 1.2 31 151.47 97.25 202 148.58 +14.6PopeRes POPE 2.80 3.8 26 79.50 66.60 1 73.00 +4.7Popular BPOP 1.00 2.1 24 48.11 32.04 707 47.03 +32.5Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.94 +2.7PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 0 23.01 +1.8PorterBc rs PBIB ... ... ...dd 15.55 9.76 6 14.00 -2.2PortolaPh PTLA ... ... ...dd 67.10 30.10 1150 42.39 -12.9Potbelly PBPB ... ... ...dd 13.75 10.60 181 12.65 +2.8PotltchDel PCH 1.60 3.1 28 56.35 43.85 425 51.65 +3.5PowellInds POWL 1.04 2.8 ...dd 38.17 22.80 54 36.55 +27.6PwrInteg POWI .64f .8 38 86.60 60.55 143 76.55 +4.1PS 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 15 2.09 -33.0Precipio n PRPO ... ... ... 28.16 .36 639 .47 -60.8PrecTh rs AIPT ... ... ...dd 2.50 .81 163 1.27 +25.7sPfdBkLA PFBC .88 1.3 19 67.65 48.89 67 67.53 +14.9PrefrmdLn PLPC .80 1.0 36 85.63 44.80 7 77.17 +8.6PremFin PFBI .60 2.5 15 26.05 16.78 18 23.56 +17.3 Premier PINC ... ... ...dd 36.50 27.16 483 34.17 +17.1Presbia n LENS ... ... ... 7.14 1.86 45 2.44 -35.4Presidio n PSDO ... ... ... 19.74 11.97 65 13.74 -28.3sPriceTR TROW 2.80 2.2 22 126.42 70.78 1003 125.22 +19.3PrSmrt PSMT .70 .8 35 93.55 77.50 114 86.85 +.9PrmEgy PNRG ... ... ...dd 70.30 40.50 0 68.00 +32.0sPrimoWtr PRMW ... ... 87 17.74 10.47 270 17.36 +38.1Primoris PRIM .24 .9 20 30.00 23.61 269 27.44 +.9PrinPrice PSET .16e ... ... 34.46 29.10 33.71 +4.8PrinShHld PY .33e ... ... 34.81 28.45 33.43 +2.5PrinHlIn ef BTEC ... ... ... 35.50 26.72 0 34.96 +11.2PrinMill ef GENY .06e ... ... 38.24 28.59 2 37.82 +8.9Prin US SC PSC ... ... ... 33.96 27.61 33.92 +7.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1152 56.64 -19.7ProDex PDEX ... ... 17 8.00 5.13 16 6.30 -7.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.49 35 2.90 +67.7ProQRTher PRQR ... ... ...dd 7.15 2.75 213 6.80 +110.9PrUltBio s BIB ... ... ...q 69.62 47.08 139 57.14 +1.9PrUltPQ s TQQQ ... ... ...q 63.51 31.34 9786 60.18 +30.1ProDvrs h rs IPDN ... ... ... 8.85 2.45 4 3.61 -11.7ProrEng PFIE ... ... 2 5.30 1.19 316 4.57 +138.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 786 8.79 +47.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 300 38.61 -9.3Proofpoint PFPT ... ... ...dd 130.27 82.61 694 121.07 +36.3PShtQQQ rs SQQQ ... ... ...q 33.45 13.50 22292 13.82 -35.8ProS Ris n EQRR ... ... ... 51.48 38.13 12 50.89 +9.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 48 33.23 -1.2ProUShBio BIS ... ... ...q 27.96 17.52 128 19.67 -10.8ProspctCap PSEC .72 10.5 8 8.37 5.51 1199 6.87 +1.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 241 7.13 -65.7ProteonTh PRTO ... ... ...dd 2.85 1.20 22 2.25 +18.4Proteos n PTI ... ... ... 8.61 1.41 6313 3.03 -48.0Prothena PRTA ... ... ...dd 70.00 10.43 357 13.74 -63.4ProvidSv PRSC ... ... 20 79.38 45.49 62 74.29 +25.2ProvidBc n PVBC ... ... ... 27.38 19.75 3 24.50 -7.4ProvFnH PROV .56 3.0 19 20.35 17.62 11 18.46 +.3PrudntlBcp PBIP .20 1.1 87 18.96 15.81 10 17.49 -.6PsychmCp PMD .72f 3.6 19 27.99 15.99 7 20.16 -1.9Pulmatrix PULM ... ... ...dd 2.73 .42 2428 .51 -63.7PulseBio n PLSE ... ... ...dd 39.50 9.81 87 17.77 -24.7tPumaBiotc PBYI ... ... ...dd 136.90 48.05 769 48.30 -51.1tPureAcq n PACQ ... ... ... 9.75 9.63 1084 9.61 -.8PureAcq un PACQU ... ... ... 10.35 10.08 579 10.30 +1.8PureCycle PCYO ... ... ...dd 9.90 6.55 9 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 35 7.81 -22.3PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 523 1.17 -63.7sQAD Inc B QADB .24 .6 ...dd 43.00 21.58 10 43.00 +39.5sQAD A QADA .29 .5 ...dd 54.65 30.20 124 53.90 +38.7QCR Hld QCRH .24 .5 19 50.00 39.85 25 49.05 +14.5QIWI plc QIWI .84e 5.0 16 26.55 13.67 268 16.71 -3.6Qorvo QRVO ... ... 96 86.84 62.68 1685 81.04 +21.7Qualcom QCOM 2.48f 4.1 ...dd 69.28 48.56 14779 60.64 -5.3QualitySys QSII .70 4.0 28 17.97 12.24 349 17.47 +28.6Qualstar rs QBAK ... ... ... 13.50 4.96 11 9.10 +8.3Qualys QLYS ... ... 78 85.00 39.25 324 79.40 +33.8Quantenn n QTNA ... ... ... 21.21 9.60 594 16.50 +35.2Quanterx n QTRX ... ... ...dd 24.81 15.30 106 17.09 -20.4tQuartrhill g QTRH .05 ... 3 2.12 1.23 349 1.24 -32.6QuestRes rs QRHC ... ... ...dd 2.91 1.03 8 2.02 -12.2QuickLog h QUIK ... ... ...dd 2.22 1.05 140 1.18 -32.2Quidel QDEL ... ... ...cc 66.35 24.21 265 63.17 +45.7QuinStreet QNST ... ... ...cc 14.65 3.36 431 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 10 2.24 -5.5Quotinet QTNT ... ... ... 7.73 2.78 352 7.40 +49.5QuratRet A QRTEA ... ... 19 29.11 20.15 2944 21.40 -12.4QuratRet B QRTEB ... ... 22 28.90 20.32 1 21.26 -13.4R -:sR1 RCM n RCM ... ... ... 9.25 3.05 663 8.85 +100.7RBB Bcp n RBB .36f 1.2 ... 31.50 21.26 31 31.24 +14.1RBC Bear ROLL ... ... 43 139.95 98.55 82 132.12 +4.5RCI Hosp RICK .12 .4 12 33.78 20.80 24 32.12 +14.8RCM RCMT 1.00e ... 24 7.50 4.63 13 5.12 -18.1RF Inds RFIL .08 1.3 ...dd 7.29 1.60 36 6.00 +122.2RGC Res s RGCO .62 2.2 32 31.99 22.16 16 27.73 +2.4RLJ Ent rs RLJE ... ... ... 5.24 2.51 2 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.00 .75 5 1.20 +46.3RMR Gp h RMR 1.00 1.3 44 83.20 42.36 41 75.85 +27.9RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 788 10.49 -21.9RTI Surg RTIX ... ... ...dd 6.00 3.85 84 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 76 2.39 -57.0RaPhrm n RARX ... ... ...dd 23.96 4.78 120 7.34 -13.6RadNet RDNT ... ... 80 14.85 7.01 212 12.85 +27.2RadaElc rs RADA ... ... ...dd 3.86 1.53 151 2.74 -11.0Radcom RDCM ... ... 57 22.45 17.00 116 21.25 +7.1RadiSys RSYS ... ... ...dd 4.00 .53 101 .69 -31.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 562 28.70 -9.7sRadware RDWR ... ... ...dd 24.09 15.82 138 23.89 +23.1RamacoRs n METC ... ... ... 9.35 3.81 57 8.40 +22.1Rambus RMBS ... ... ...dd 15.50 11.30 410 13.78 -3.1RandCap RAND ... ... 3 3.50 2.40 0 2.44 -19.1Randgold GOLD 2.00f 2.5 32 108.29 76.01 468 79.45 -19.7RandBcp n RNDB ... ... ... 16.49 13.36 1 16.05 +4.5Rapid7 n RPD ... ... ...dd 33.70 14.75 326 32.05 +71.8RaveRest RAVE ... ... ...dd 2.33 1.12 27 1.25 -14.6RavenInds RAVN .52 1.3 1 42.40 26.70 139 40.30 +17.3tReShape rs RSLS ... ... ... 79.20 3.75 198 3.42 -84.6ReadIntlA RDI ... ... 12 17.50 14.37 41 16.00 -4.2ReadgIntB RDIB ... ... 20 27.66 18.00 26.07 +13.4RealGSol rs RGSE ... ... ...dd 3.25 .60 759 1.24 -16.2RealNetwk RNWK ... ... ...dd 5.00 2.63 37 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 26 23.71 -2.2RealPage RP ... ... 74 61.95 33.75 1039 56.80 +28.2ReataPh n RETA ... ... ...dd 40.88 19.31 405 36.92 +30.4ReconTech RCON ... ... ...dd 5.36 .64 17 1.28 -1.5RecroPhm REPH ... ... ... 13.05 5.00 343 5.30 -42.7RedRobin RRGB ... ... 29 70.50 45.70 301 50.50 -10.5RedRkRs n RRR .40 1.2 ... 35.77 21.41 383 34.46 +2.1RedViolt n RDVT ... ... ...dd 46.40 4.35 63 7.88 -83.0Redn n RDFN ... ... ... 33.49 19.18 559 22.87 -27.0RedhillBio RDHL ... ... ... 11.25 4.30 54 7.00 +36.2Regenrn REGN ... ... 24 543.55 281.89 828 308.72 -17.9sRegnxBio n RGNX ... ... 41 57.45 17.60 706 56.75 +70.7RegulusTh RGLS ... ... ...dd 1.60 .63 151 .74 -28.8Reis Inc REIS .76 3.6 ...dd 22.45 15.95 7 21.25 +2.9ReliantBcp RBNC .32f 1.2 27 27.49 21.50 12 26.87 +4.8Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.98 +4.4RemarkHld MARK ... ... ...dd 15.10 1.93 206 4.80 -50.7sRenasant RNST .80f 1.6 21 49.51 37.68 230 48.84 +19.4RenewEn REGI ... ... 5 18.15 9.50 705 17.95 +52.1RenminTi rs ABAC ... ... ... 4.76 1.90 27 2.37 -19.7RentACt RCII .32 3.2 17 13.89 7.22 6347 9.92 -10.6Replgn RGEN ... ... 63 46.81 29.56 473 44.08 +21.5sRepBncp RBCAA .97 2.1 18 47.27 33.17 13 46.90 +23.4RepFBcp FRBK ... ... 62 9.90 8.00 97 8.65 +2.4resTORbi n TORC ... ... ...dd 21.10 7.55 110 9.67 -42.7RschFrnt REFR ... ... ...dd 1.50 .80 34 .94 -9.6Resonant RESN ... ... ... 8.55 3.17 313 5.03 -32.7ResConn RECN .48 2.7 28 17.70 12.05 114 17.50 +13.3RestorRob n HAIR ... ... ...dd 11.95 2.81 149 3.05 -33.7RetailOpp ROIC .78 4.2 54 20.90 16.18 1154 18.39 -7.8RetoEco n RETO ... ... ... 12.75 4.29 37 4.86 -31.1Retrophin RTRX ... ... ...dd 29.78 16.80 144 27.82 +32.0RevanceTh RVNC ... ... ...dd 37.45 22.05 192 29.95 -16.2RevenHo n RVEN ... ... ... 6.75 2.32 12 4.11 -11.3RevolutL rs RVLT ... ... ... 8.10 2.95 41 4.12 +25.2ReWalkRob RWLK ... ... ...dd 3.20 1.05 79 1.05 -4.5sRhythmP n RYTM ... ... ...cc 34.98 16.80 124 33.56 +15.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 163 6.16 -20.3RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 1.66 .86 321 1.66 +12.2RichrdElec RELL .24 2.5 ... 9.75 5.31 8 9.50 +40.9RigelPh RIGL ... ... ...dd 4.71 2.14 2337 3.52 -9.3RigNet RNET ... ... ...dd 19.50 11.50 35 12.90 -13.7RiminiSt n RMNI ... ... ... 10.40 .25 66 5.34 -32.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 220 7.65 -73.1RiseEdCy n REDU ... ... 24 18.60 9.50 1579 14.60 -1.3RittrPh rs RTTR ... ... ... 7.98 1.83 247 3.00 -8.8RivrvwBcp RVSB .12 1.4 19 9.75 6.46 55 8.72 +.6RocktPh n RCKT ... ... ... 24.28 3.40 271 21.49 +105.8RockwllM RMTI ... ... ...dd 8.70 4.84 341 5.35 -8.1RockyBr RCKY .48f 1.7 18 29.75 12.20 68 28.30 +49.7tRkyMChoc RMCF .48 4.4 11 12.60 10.88 6 10.89 -7.5Roku n ROKU ... ... ...dd 58.80 15.75 6487 39.57 -23.6Rosehill n ROSE ... ... ... 10.84 5.52 30 7.33 -6.7Rosehill 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 2993 85.09 +6.0RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 448 91.03 +10.8Rubicon rs RBCN ... ... ... 9.97 6.71 7 7.85 -1.6RmblOn B n RMBL ... ... ... 5.70 3.53 7 4.72 -9.1RushEntA RUSHA ... ... 28 55.40 34.30 76 44.81 -11.8RushEntB RUSHB ... ... 34 52.76 32.66 6 43.36 -10.1RuthsHosp RUTH .44 1.6 26 28.75 17.95 146 27.40 +26.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 394 117.91 +13.2S -:sS&T Bcp STBA 1.00 2.2 20 46.25 33.33 62 46.14 +15.9S&WSeed SANW ... ... ... 4.40 2.90 7 3.40 -12.8SB FinGp SBFG .32f 1.6 13 19.58 15.61 6 19.54 +5.7SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 19.00 +6.1SB OneBc SBBX .30f 1.0 25 32.85 19.75 36 30.15 +12.3SBA Com SBAC ... ... ...cc 177.67 129.40 945 157.56 -3.6SEI Inv SEIC .60f .9 24 78.35 51.14 896 66.50 -7.5SelasLf rs SLS ... ... ... 19.41 3.43 203 5.30 -32.6SG Blck n SGBX ... ... ... 7.00 3.70 10 5.01 -16.3SGOCO rs SGOC ... ... ... 2.30 .90 94 1.23 +16.0SI Fincl SIFI .24 1.6 15 16.45 13.75 20 14.90 +1.4sSIGA Tc n SIGA ... ... ... 7.29 5.61 166 7.17 +21.3SLM Cp SLM ... ... 17 12.46 9.65 1917 11.93 +5.6SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 3 70.91 +3.1SmartGlb n SGH ... ... 12 56.69 13.65 1614 45.50 +35.0SMTC hg SMTX ... ... ... 3.18 1.12 38 3.08 +62.9SORL SORL ... ... 4 8.98 3.70 102 4.84 -28.0SP Plus SP ... ... 22 41.70 28.80 66 38.05 +2.6SPAR Gp h SGRP ... ... ... 3.75 .88 56 1.30 +5.7SpdDorWrF DWFI ... ... ... 26.06 23.79 51 23.96 -5.2SPI Eng rs SPI ... ... ... 2.61 .33 109 .35 -45.4SPS Cmce SPSC ... ... 96 76.93 45.02 95 76.01 +56.4SS&C Tch s SSNC .28 .5 32 53.99 35.85 587 51.51 +27.2SSLJ.cm n SSLJ ... ... ... 5.75 3.12 17 3.65 +4.0SSR Mng g SSRM ... ... 23 11.44 7.64 353 10.36 +17.9SVB FnGp SIVB ... ... 28 327.91 159.44 456 322.40 +37.9SabanCap n SCAC ... ... ... 10.20 9.84 58 10.02 +1.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.50 -.2SabraHltc SBRA 1.78e 8.5 16 25.31 15.78 1112 20.84 +11.0sSabreCorp SABR .56 2.2 30 25.56 17.30 3877 25.33 +23.6SAExplr rs SAEX ... ... ...dd 4.46 1.18 29 1.47 -33.2SaftyInsGr SAFT 3.20 3.7 22 89.15 66.40 35 87.45 +8.8SageThera SAGE ... ... ...dd 195.97 59.57 359 150.02 -8.9Saia Inc SAIA ... ... 40 84.45 45.80 177 82.75 +17.0SalemMda SALM .26 6.4 15 7.50 3.10 45 4.05 -10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 8 43.10 -3.5SanderFm SAFM 1.28 1.3 8 176.43 96.80 863 101.53 -26.8sSndySpr SASR 1.12f 2.6 20 43.60 36.41 219 43.40 +11.2Sanlp JBSS 2.00e ... 24 71.10 54.32 34 69.56 +10.0SangTher SGMO ... ... ...dd 27.50 6.85 1276 16.45 +.3Sanmina SANM ... ... 18 42.95 24.60 289 30.30 -8.2Sano rt GCVRZ ... ... ... .54 .26 223 .51 +34.2Sapiens SPNS .20e 2.0 49 14.30 8.01 36 9.79 -15.0SareptaTh SRPT ... ... ...dd 100.30 30.09 932 96.23 +73.0Savara rs SVRA ... ... ...dd 17.19 4.80 86 9.42 -36.5tscPhrma n SCPH ... ... ...dd 18.17 8.10 296 7.76 -35.8ScanSource SCSC ... ... 14 45.35 31.40 41 40.65 +13.5Schmitt h SMIT ... ... ...dd 4.47 1.55 11 2.50 -8.8Schnitzer SCHN .75 2.3 10 38.85 18.65 159 32.50 -3.0ScholRck n SRRK ... ... ... 19.95 14.00 25 19.30 +24.5Scholastc SCHL .60 1.3 ...dd 46.59 33.51 89 44.99 +12.2Schulmn SHLM .82 1.9 33 44.50 25.00 206 44.25 +18.8SciGames SGMS ... ... ...dd 62.80 23.20 521 58.60 +14.2ScrippsEW SSP .05p ... 42 20.35 10.69 522 12.92 -17.3Scynexis SCYX ... ... ...dd 2.50 1.05 351 1.80 -22.4SeaChange SEAC ... ... ... 4.03 2.36 996 3.13 -20.4sSeacstBkg SBCF ... ... 25 32.03 20.58 241 31.90 +26.5 SeagateT STX 2.52 4.6 14 62.70 30.60 8568 55.23 +32.0SeanrgM rs SHIP ... ... ...dd 1.66 .59 423 .86 -17.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1750 2.28 -36.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 43 2.20 -15.4SeaSpine n SPNE ... ... ...dd 13.76 8.76 33 13.22 +30.6sSeattGen SGEN ... ... ...dd 66.35 45.31 992 65.59 +22.6SecndSight EYES ... ... ...dd 2.58 .90 439 1.79 -6.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 207 10.04 +3.9SecWkA A n SCWX ... ... ...dd 12.99 7.83 444 11.51 +29.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 6 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 110 13.28 +5.1SelIncREIT SIR 2.04 9.5 19 26.26 17.90 266 21.40 -14.8SelectaB n SELB ... ... ... 24.02 7.95 112 12.60 +28.4SelectvIns SIGI .72 1.2 20 62.40 46.28 82 58.80 +.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 81 3.81 +2.1sSemtech SMTC ... ... 62 51.35 31.30 428 50.10 +46.5SenecaB SENEB ... ... 25 35.95 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 26.45 17 27.05 -12.0SenesTc n SNES ... ... ...dd 6.50 .30 2285 1.66 +130.6SenHous SNH 1.56 8.9 12 22.01 14.86 1453 17.56 -8.3SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 14 25.03 -.9SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 30 26.05 -3.0Senmiao n AIHS ... ... ... 8.91 5.00 65 6.55 +15.9Senomyx SNMX ... ... ...dd 1.71 .56 34 1.27 -2.7SensusHlt n SRTS ... ... ... 7.08 3.43 9 6.49 +25.8SensusHl 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 10.02 +.5SeqentialB SQBG ... ... ...dd 4.08 1.36 72 2.11 +18.3SeresTh n MCRB ... ... ...dd 17.42 6.65 108 8.46 -16.6SvcSource SREV ... ... ...dd 4.47 2.61 229 4.19 +35.6sServiFst s SFBS .44f 1.0 23 44.45 32.54 78 44.39 +7.0SesenBio SESN ... ... ...dd 3.50 .62 2447 2.52 +210.7SevStars h SSC ... ... ...dd 7.00 1.26 556 2.15 -53.3SevernBc SVBI .12 1.5 36 8.20 6.70 5 8.00 +10.3SharingE rs SEII ... ... 44 12.40 2.61 20 3.50 -53.8Sharps SMED ... ... ...dd 5.73 3.50 6 3.63 -11.2SharpSprg SHSP ... ... ...dd 8.71 3.07 6 8.01 +81.9ShndTele s SHEN .26f .8 ... 41.80 28.00 144 32.60 -3.6ShiftPixy n PIXY ... ... ... 11.64 2.00 29 2.55 -11.5Shiloh SHLO ... ... 42 14.97 6.45 232 9.73 +18.7Shineco n TYHT ... ... ... 4.60 1.31 67 1.73 -24.8Shire SHPG 1.05e .6 83 177.51 123.73 700 161.78 +4.3sShoeCarnvl SCVL .30 .9 23 34.59 15.08 220 33.94 +26.9ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 72 19.13 +14.6sShotSpot n SSTI ... ... ... 33.19 9.33 336 36.37 +158.9Shuttery SFLY ... ... ...cc 100.34 39.76 523 96.16 +93.3SiebertFn SIEB .10a 1.3 ...dd 21.61 3.60 35 7.61 -43.6SiennaBi n SNNA ... ... ... 29.25 13.37 76 15.25 -16.0Sientra SIEN ... ... ...dd 20.99 7.49 540 20.19 +43.6sSierraBc BSRR .64 2.2 18 29.55 23.10 19 29.63 +11.6SierOnc g n SRRA ... ... ...dd 4.09 1.10 1680 3.06 -18.0SierraWr SWIR ... ... 16 31.95 15.10 225 16.50 -19.3SifyTech SIFY .02e .9 ... 2.07 .40 121 1.98 +93.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 97 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 168 1.35 -37.2Sigmatr SGMA ... ... 14 11.61 5.26 8 7.18 -29.1SignatBk SBNY ... ... 25 161.92 116.68 407 131.90 -3.9SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 32.43 26.49 382 27.50 -6.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 59 39.40 -43.8sSilcnLab SLAB ... ... 99 109.55 66.35 335 108.00 +22.3SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 204 48.63 -8.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 2 4.15 -1.9Silvercrest SAMG .56 3.4 23 17.30 11.85 19 16.50 +2.8sSimmnsFst s SFNC .60 1.8 21 33.35 24.98 333 32.80 +14.9SimplyGd n SMPL ... ... ... 16.01 10.93 385 13.39 -6.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 42 20.10 11.50 41 19.75 +22.7Sina SINA ... ... 48 124.60 83.40 604 93.21 -7.1Sinclair SBGI .72 2.5 12 40.15 26.50 1388 29.10 -23.1SinoGlobl SINO ... ... ...dd 3.84 1.04 37 1.28 -49.9Sinovac h SVA ... ... ...dd 8.75 5.22 58 8.43 +7.0SiriusXM SIRI .04 .6 40 7.23 5.09 10476 7.18 +34.0SitoMobl rs SITO ... ... ...dd 8.60 3.01 209 3.79 -43.6SkySolar SKYS ... ... ...dd 2.43 .82 2 1.18 -21.3SkyWest SKYW .40 .7 16 60.65 31.75 127 56.05 +5.6SkywksSol SWKS 1.28 1.2 22 117.65 86.13 2587 102.49 +7.9SleepNmbr SNBR ... ... 21 40.72 27.44 382 29.70 -21.0SmartFn rs SMBK ... ... 24 26.10 20.50 23 25.00 +15.2SmartSnd n SND ... ... ... 11.06 4.81 1518 5.92 -31.6SmthM hrs SMSI ... ... ...dd 3.41 .88 645 2.45 -13.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 124 4.09 -27.6SocketM n SCKT ... ... ... 4.59 2.31 25 2.41 -32.7SodaStrm SODA ... ... 31 98.26 49.50 134 89.55 +27.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 6 8.64 -19.3SolarCap SLRC 1.64 7.7 12 22.55 19.70 73 21.38 +5.8SolarSCap SUNS 1.41 8.5 14 18.40 16.10 49 16.66 -6.2SolarEdg n SEDG ... ... 26 70.74 18.05 1858 53.45 +42.3Soleno wt rs SLNOW ... ... ... 1.85 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 43 2.02 +11.9SolidBio n SLDB ... ... ...dd 33.74 6.83 48 23.70 +4.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 31 1.55 -30.2sSonicCorp SONC .64 2.1 21 29.75 22.11 3550 30.98 +12.7SonicFdry SOFO ... ... ...dd 4.73 2.05 19 2.22 -26.2SonomaPh SNOA ... ... ...dd 7.75 3.50 71 3.86 -29.3Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 587 3.75 +65.2SorrentoTh SRNE ... ... 36 10.65 1.50 1039 7.25 +90.8SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 43 6.82 +5.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 2 25.49 -.6SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.07 -1.1SouMoBc s SMBC .44 1.2 17 40.80 30.48 10 37.28 -.8SoundFin SFBC .56f 1.4 23 39.00 29.55 0 38.80 +14.0SouthState SSB 1.36f 1.5 26 94.50 78.60 100 92.40 +6.0SthnFstBsh SFST ... ... 22 48.75 33.25 9 47.80 +15.9SoNatBcVa SONA .32 1.8 33 18.30 15.11 41 17.30 +7.9SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 315 35.37 +5.0SparkEn s SPKE .72 7.4 ...dd 23.65 8.60 158 9.80 -21.0SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 7 23.05 -13.4SparkTh n ONCE ... ... ...dd 91.75 41.06 412 77.84 +51.4SpartnMot SPAR .10 .6 29 19.45 8.30 194 16.25 +3.2SprtnNash SPTN .72 2.8 ...dd 31.59 16.32 360 25.27 -5.3SpectPh SPPI ... ... ...dd 23.50 5.83 1241 20.35 +7.4SperoTh n SPRO ... ... ... 19.00 9.66 20 11.49 -2.2Sphr3D grs ANY ... ... ... 7.25 .32 293 .50 -79.6Spherix rs SPEX ... ... ...dd 4.75 .91 47 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.56 22 21.10 -3.4sSplunk SPLK ... ... ...dd 119.00 54.17 2405 114.65 +38.4SpokHldgs SPOK .50 3.3 34 18.85 13.75 130 15.10 -3.5SportsWhs SPWH ... ... 11 6.99 3.40 332 5.31 -19.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 12 13.58 +1.0SprottFoc FUND .75e 9.3 ...q 8.39 6.84 31 8.07 +1.9Sprouts SFM ... ... 22 28.29 17.55 2044 21.18 -13.0StaarSur STAA ... ... ... 31.75 8.95 511 29.30 +89.0Staff360 rs STAF ... ... ... 5.70 1.41 51 1.50 -52.4sStamps.cm STMP ... ... 30 263.40 138.50 191 261.60 +39.1Std AVB n STND ... ... ... 31.60 30.50 30.90 -.5StarBulk rs SBLK ... ... ...dd 14.25 7.61 236 13.31 +18.2StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.50 +.7StarsGp g TSG ... ... ... 38.23 15.85 250 36.45 +56.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7920 57.14 -.5sStatAutF STFC .40 1.2 ...cc 32.12 22.11 32 32.20 +10.6sStateBkFn STBZ .80 2.3 22 34.73 25.20 376 34.81 +16.7SteadyM n STDY ... ... 11 7.35 2.60 55 4.63 +25.0StealthGas GASS ... ... 17 4.70 2.90 62 3.98 -8.7SteelCon STCN ... ... ...dd 2.90 1.46 22 2.15 -13.7StlDynam STLD .75f 1.5 20 52.10 32.20 2261 50.27 +16.6SteinMart s SMRT .30 10.3 ...dd 4.04 .48 333 2.90 +150.0StellrAcq n STLR ... ... ... 10.49 9.99 0 10.39 +1.8StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 222 18.40 +17.9Stericycle SRCL ... ... ...dd 83.25 56.64 543 64.17 -5.6Stericyc pf SRCLP 5.25 10.9 ... 69.84 43.93 33 48.13 -9.1SterlBcp n SBT .04 .3 ... 14.98 12.00 36 13.84 +9.0SterlCons STRL ... ... 23 18.90 9.42 124 13.31 -18.2sSMadden SHOO .80 ... 25 54.80 37.25 225 54.50 +16.7Stewrdshp SSFN .12 1.0 15 12.75 8.50 0 11.55 +12.7StitchFix n SFIX ... ... ...cc 30.07 14.48 2029 19.67 -23.8StockYBc s SYBT .92 2.3 20 41.90 31.90 29 40.60 +7.7StoneCastle BANX 1.52 6.8 17 22.75 19.80 7 22.20 +10.3StrataS rs SSKN ... ... ...dd 2.96 1.06 325 2.17 +76.4Stratasys SSYS ... ... ...dd 28.88 17.17 408 19.71 -1.3Strattec STRT .56 1.4 22 49.20 30.05 4 39.35 -9.6StratusPrp STRS 1.00e ... 55 32.75 26.88 6 31.45 +5.9Strayer STRA 1.00 .9 33 113.01 76.40 53 110.80 +23.7StreamHlth STRM ... ... ... 2.82 .92 13 1.54 -8.9StrgbrBio n SBBP ... ... ... 9.25 4.05 266 6.45 -11.0SummerInf SUMR ... ... ...dd 2.25 .72 25 1.25 -16.7SumFWV SMMF .52 1.9 14 28.16 20.93 7 27.54 +4.6SmtStB s SSBI .48 3.0 23 16.00 11.65 5 15.80 +25.4SumTher n SMMT ... ... ...dd 16.86 8.80 29 12.85 +16.0SunHydrl SNHY .36 .7 44 70.83 40.82 132 51.82 -19.9SundEng n SNDE ... ... ... 9.59 3.61 0 5.00 -15.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 329 2.47 -33.1SunOpta STKL ... ... ...dd 10.20 6.27 123 7.85 +1.3SunPower SPWR ... ... ...dd 11.70 6.46 3038 7.28 -13.6Sunrun n RUN ... ... 11 13.00 4.21 1642 12.28 +108.1Sunworks n SUNW ... ... ... 2.14 .90 67 1.14 +8.6SuperMicro SMCI ... ... 19 27.90 16.10 393 25.60 +22.3SuperCom SPCB ... ... ...dd 4.95 1.83 20 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.89 .85 45 .96 -12.4SupGpCos s SGC .38 1.6 21 28.85 19.74 5 23.30 -12.8Supernus SUPN ... ... 40 59.05 33.30 598 54.20 +36.0supprt.cm rs SPRT ... ... ...dd 3.03 2.01 66 2.92 +20.7SurfaceOn n SURF ... ... ... 15.19 12.08 109 13.43 +.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 321 15.45 +27.7Surmodic SRDX ... ... ...cc 54.20 24.05 151 51.80 +85.0SykesEnt SYKE ... ... 50 34.49 25.77 112 29.13 -7.4Symantec SYMC .30 1.4 10 34.20 18.85 7577 21.30 -24.1Synacor SYNC ... ... ...dd 3.95 1.35 22 2.00 -13.0Synalloy SYNL .13m .7 ...dd 20.15 10.30 26 19.50 +45.5Synaptics SYNA ... ... ...dd 64.54 33.73 311 42.56 +6.6SyndaxP n SNDX ... ... ...dd 15.20 7.35 181 7.84 -10.5SyneosH h SYNH ... ... ...dd 61.10 31.10 497 43.35 -.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2528 1.74 -22.0Synlogic rs SYBX ... ... ...dd 23.00 8.73 95 9.87 +1.8Synopsys SNPS ... ... 45 94.80 71.94 893 90.12 +5.7Syntel SYNT 15.00e ... 16 33.09 15.88 427 32.73 +42.4Synthes rs SES ... ... ... 6.08 2.00 7 3.01 +6.0Sypris SYPR .08 4.9 ...dd 1.90 1.25 42 1.63 +18.1SyrosPhar n SYRS ... ... ... 24.38 6.30 135 12.83 +31.9T -:T-MobileUS TMUS ... ... 23 68.50 54.60 3850 57.82 -9.0TAT Tch h TATT .34e 4.4 18 12.20 7.50 8 7.75 -26.2TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 98 18.28 -8.8TCP Cap TCPC 1.44 9.7 11 17.16 13.72 292 14.84 -2.9TD Ameritr AMTD .84 1.4 36 63.01 37.36 1816 62.11 +21.5TDH Hld n PETZ ... ... ... 31.75 3.17 76 3.91 -30.7TESSCO TESS .80 4.4 35 24.85 12.15 42 18.00 -10.7sTFS Fncl TFSL .68 4.1 55 16.50 14.32 148 16.48 +10.3TG Thera TGTX ... ... ...dd 17.35 7.25 1106 13.95 +70.1THL Credit TCRD 1.08 13.3 8q 10.25 7.70 99 8.09 -10.6TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7TOP Shi rs TOPS ... ... ... 3294.00 .69 26050 1.18 -53.0TPI Co n TPIC ... ... ... 28.14 16.24 184 26.02 +27.2TSR Inc TSRI ... ... 25 11.10 3.80 7 4.55 -12.6TTEC Hl TTEC .54f 1.5 35 43.75 29.70 67 36.25 -9.9TTM Tch TTMI ... ... 43 19.54 12.76 1218 18.96 +21.0Tabula n TRHC ... ... ...cc 56.68 12.63 470 51.20 +82.5TactSys n TCMD ... ... ...cc 52.23 22.72 299 49.39 +70.4Taitron h TAIT .10 5.9 ...dd 2.13 1.22 4 1.71 +1.5TakeTwo TTWO ... ... ...dd 129.25 70.39 1174 113.42 +3.3Talend n TLND ... ... ...dd 59.74 32.00 170 56.38 +50.4TandmD rs TNDM ... ... ...dd 16.43 2.14 1571 15.64 +562.7TandyLthr TLF ... ... 11 9.05 6.79 29 7.50 -3.2Tantech n TANH ... ... ... 4.54 2.15 720 3.30 +27.9Taoping h TAOP ... ... ...dd 5.20 .84 117 1.73 +16.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 44

Tapimmu n TPIV ... ... ... 7.01 2.58 254 5.95 +51.8Tarena TEDU .28e 3.8 ...dd 21.70 7.11 531 7.41 -50.6TaylrDv TAYD ... ... 22 15.14 9.70 1 10.33 -23.0TechData h TECD ... ... 28 111.10 75.31 421 87.92 -10.3TechComm TCCO ... ... ...dd 15.40 2.85 8 4.45 -61.1TechTarg TTGT ... ... ... 28.31 9.11 352 27.68 +98.9Tecnoglass TGLS .56 6.2 22 9.88 5.50 6 9.04 +23.0Tecogen TGEN ... ... ... 4.20 2.05 7 3.68 +36.3Telenav TNAV ... ... ...dd 8.75 4.50 41 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 303 3.08 -15.2Tellurian rs TELL ... ... ...dd 13.74 6.45 462 10.95 +12.4TenaxTh rs TENX ... ... ... 15.80 4.41 16 6.31 -35.6TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 381 10.77 -9.9TerritBcp TBNK .80 2.6 16 33.00 28.12 11 31.22 +1.1Tesaro TSRO ... ... ...dd 153.98 42.13 1532 45.42 -45.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 14336 316.09 +1.5TetraTc TTEK .48f .8 23 57.70 39.95 222 57.10 +18.6Tetraphase TTPH ... ... ...dd 8.75 2.05 252 3.73 -40.8TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 5 25.62 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 7 25.29 -1.0TxCapBsh TCBI ... ... 25 103.05 69.65 584 101.05 +13.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 75.92 6922 117.24 +12.3TexRdhse TXRH 1.00 1.6 29 64.96 44.29 788 63.68 +20.9The9Ltd rs NCTY ... ... ... 5.04 .95 745 1.24 -35.4sTherapMD TXMD ... ... ...dd 7.31 3.83 5855 7.38 +22.2TherpxBio n TRPX ... ... ... 7.69 3.84 4 4.40 -17.6TheravBio TBPH ... ... ...dd 43.44 21.27 173 23.84 -14.5TheStreet TST .10 5.5 3 2.03 .75 25 1.81 +24.51347PrpIns PIH ... ... 50 8.50 6.55 7 7.95 +9.71347PrIn pf PIHPP ... ... ... 28.00 24.15 3 25.97 +6.4TiGenix n TIG ... ... ... 48.00 18.10 0 41.80 +82.5TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.65 +.8TiberAc un TIBRU ... ... ... 10.18 10.00 10.11 +.9TileShop TTS .20 ... 33 22.05 5.15 283 7.60 -20.8sTmbrlndBc TSBK .52a 1.5 18 35.57 21.64 9 35.11 +32.2Tintri n TNTR ... ... ... 7.75 .34 1313 .56 -89.0Tiptree TIPT .14f 2.1 20 7.24 5.35 44 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 11.68 323 17.34 -18.1TitanPh rs TTNP ... ... ... 2.85 .60 287 1.01 -23.8TivityHlth TVTY ... ... 21 48.50 29.95 846 33.85 -7.4Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 705 13.88 -11.1Tocagen n TOCA ... ... ... 16.34 8.60 84 9.76 -4.8sTonixPh rs TNXP ... ... ...dd 4.99 2.70 1156 4.10 +18.8TopImage TISA ... ... ...dd 1.75 .95 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 199 1.32 -1.5TowerSemi TSEM ... ... 14 36.69 22.10 542 25.46 -25.3TownSprts CLUB ... ... ...dd 11.95 3.80 136 11.90 +114.4TowneBank TOWN .64f 1.9 ... 35.30 27.85 155 33.35 +8.5TraconPh n TCON ... ... ...dd 3.95 2.00 74 2.65 -20.9TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1521 76.78 +2.7TradDsk A n TTD ... ... ... 91.37 40.70 725 86.55 +89.3TrnWEnt TWMC ... ... 3 3.10 .95 12 1.00 -45.2TransAct TACT .36 3.3 28 15.80 8.15 6 11.00 -17.0sTranscat TRNS ... ... 29 19.60 11.80 7 19.65 +37.9TransGlb TGA .20 8.2 ...dd 2.84 1.07 279 2.45 +70.3TravelCtrs TA ... ... ...dd 5.85 2.95 295 3.50 -14.6TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 4 24.26 -3.9TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 9 23.65 -6.2Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 3 24.25 -3.0Travelzoo TZOO ... ... 66 18.50 5.75 65 17.75 +175.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 12.10 -17.6Trevena TRVN ... ... ...dd 3.10 1.34 716 1.80 +12.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 58 40.22 +6.2sTridntAcq un TDACU ... ... ... 10.10 10.01 122 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 176 6.50 -10.3TriMas h TRS ... ... 22 30.10 20.05 112 29.30 +9.5Trimble TRMB ... ... 49 45.70 32.01 1328 35.04 -13.8TrinityBio TRIB .88 18.4 5 6.54 4.22 19 4.77 -6.5TrinMrg n TMCX ... ... ... 9.78 9.72 450 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 421 10.13 +1.2TripAdvis TRIP ... ... ...cc 57.94 29.50 3397 55.47 +61.0TriStCap TSC ... ... 19 27.25 20.30 158 26.50 +15.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.58 +2.6TriumphBc TBK ... ... 24 44.05 22.70 120 42.25 +34.1Trivago n TRVG ... ... ... 24.27 4.25 738 5.20 -24.0Tronc TRNC ... ... ...cc 24.74 11.10 101 16.75 -4.8tTrovagn rsh TROV ... ... ... 19.56 1.85 1009 1.77 -52.1TrueCar TRUE ... ... ...dd 21.75 8.75 3179 10.10 -9.8TruettHrst THST ... ... ...dd 2.50 1.32 246 1.37 -34.1Trupanion TRUP ... ... ...dd 37.13 20.42 375 35.13 +20.0TrstNY TRST .26 2.9 17 9.70 7.30 151 9.00 -2.2Trustmk TRMK .92 2.8 18 35.09 28.16 145 33.29 +4.5T2 Biosys TTOO ... ... ...dd 9.28 2.50 1424 8.46 +105.3Tucows grs TCX ... ... 50 71.75 49.70 75 65.50 -6.5TuesMrn TUES ... ... ...dd 4.10 1.65 209 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 366 7.19 -6.3sTurtleBc rs HEAR ... ... ... 20.36 1.64 6033 21.53 +1088.2s21stCFoxA FOXA .36 .9 18 39.46 24.81 13866 39.65 +14.8s21stCFoxB FOX .36 .9 17 38.95 24.30 2623 39.23 +15.021Vianet VNET ... ... 35 9.59 4.17 1683 9.22 +15.5TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 19 28.45 +7.1TwoRvrBc TRCB .18 1.0 21 20.75 15.91 25 18.04 -.52U TWOU ... ... ...dd 98.58 42.03 421 93.01 +44.2TymeTch n TYME ... ... ...dd 9.50 2.01 200 3.21 -49.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 187 1.60 -36.5US Concrte USCR ... ... ...cc 86.35 53.30 280 61.20 -26.8US Gld rs USAU .21e ... ... 3.46 1.05 59 1.34 -17.8UFP Tch UFPT ... ... 27 34.00 25.88 5 31.40 +12.9UMB Fn UMBF 1.16 1.5 22 80.60 62.27 213 79.89 +11.1USEcology ECOL .72 1.2 40 62.80 44.50 32 61.80 +21.2USGlobInv GROW .03 1.3 ... 7.49 1.25 44 2.27 -41.8USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 708 13.45 +37.9USA Trk USAK ... ... ...cc 29.15 6.06 264 23.21 +28.0UTStarcm UTSI ... ... 17 6.51 1.97 134 4.54 -19.4Ubiquiti UBNT .17 .2 23 85.97 47.78 182 84.31 +18.7UltaBeauty ULTA ... ... 27 314.86 187.96 1240 256.92 +14.9sUltimSoft ULTI ... ... ...cc 273.91 181.59 248 262.46 +20.3UltraClean UCTT ... ... 7 34.59 15.36 1781 17.87 -22.6UltPetro n UPL ... ... ... 12.39 1.54 5638 1.96 -78.4sUltragenyx RARE ... ... ...dd 77.62 41.67 1002 80.24 +73.0Ultralife ULBI ... ... 28 10.95 5.80 40 9.90 +51.1sUmpqua UMPQ .80f 3.3 24 24.73 16.77 2172 24.58 +18.2UniQure QURE ... ... ... 38.50 4.90 195 36.94 +88.6UnicoA UNAM ... ... ...dd 11.30 7.17 4 8.50 -.6sUnionBkVA UBSH 1.20 2.9 23 42.00 30.45 561 42.01 +16.1UnionBkVT UNB 1.20 2.3 26 55.00 40.05 7 53.20 +.5UnBnOH UBCP .52 3.7 20 14.00 11.33 1 14.00 +5.7UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.23 +.1 UBSI UBSI 1.36 3.7 22 41.45 31.70 319 37.25 +7.2UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 3 27.95 +36.0sUtdCmBks UCBI .60f 1.8 22 33.85 24.47 337 33.85 +20.3sUCmntyFn UCFC .24 2.2 19 10.84 7.81 410 10.80 +18.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 86 17.69 +.3sUtdFire UFCS 1.24f 2.2 35 56.57 38.95 274 56.76 +24.5UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 91 20.39 +18.2UtdNtrlF UNFI ... ... 12 52.69 29.53 3957 39.58 -19.7USecBcCA UBFO .36 3.2 24 11.65 8.45 5 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 17 1.25 -16.7USLime USLM .54 .6 25 101.40 70.56 5 83.65 +8.5UtdTherap UTHR ... ... 7 152.55 100.57 214 110.96 -25.0UtdGrdian UG 1.50e 8.1 28 21.33 14.25 3 18.60 +.5UnitGrp UNIT 2.40 10.8 57 27.78 13.81 1633 22.23 +25.0UnityBcp UNTY .28f 1.2 18 24.25 15.35 5 23.10 +17.0UnityBio n UBX ... ... ... 20.48 12.75 101 13.50 -18.9UnivDisp OLED .24 .2 60 209.00 86.85 907 98.25 -43.1UnvElc UEIC ... ... 20 72.50 26.97 50 30.60 -35.2UnivFor s UFPI .35e .9 22 39.58 25.93 318 38.58 +2.6UnvLogist ULH .42f 1.6 19 25.70 13.80 113 25.50 +7.4UnvStainls USAP ... ... 57 31.20 17.30 69 25.11 +17.2UnivstPa UVSP .80 2.8 17 32.35 26.61 49 28.70 +2.3UnumTh n UMRX ... ... ...dd 14.24 10.15 395 12.41 +11.7UplandSoft UPLD ... ... ...dd 36.37 18.52 149 34.25 +58.1UrbanOne UONE ... ... ...dd 4.85 1.25 549 2.80 +51.4UrbanOnD UONEK ... ... ... 2.45 1.35 58 2.10 +20.0sUrbanOut URBN ... ... 24 46.91 16.19 2743 46.40 +32.3UrogenP n URGN ... ... ... 69.57 14.52 233 59.43 +59.7UtahMed UTMD 1.08 1.0 ... 109.65 67.00 11 103.00 +26.5V -:VBI Vac n VBIV ... ... ... 5.10 2.82 71 3.04 -28.8VEON VEON .28e 12.1 ... 4.47 2.20 2924 2.32 -39.6VOXX Intl VOXX ... ... 6 9.00 4.64 76 5.50 -1.8VSE Corp s VSEC .32f .6 19 59.90 40.07 9 50.63 +4.5Valerits hn VLRX ... ... ... 7.20 1.19 481 1.54 -46.0ValueLine VALU .76 3.7 19 22.58 13.26 7 20.45 +5.7VanE GenD GNRX ... ... ...q 64.65 53.83 9 59.50 +.3VanE VecBi BBH ... ... ...q 136.83 111.36 22 119.67 -4.0VandaPhm VNDA ... ... ...dd 20.40 11.90 180 18.00 +18.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 53 65.24 -2.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 53 66.56 +.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 57 75.60 -5.8V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 224 61.27 +1.3VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 243 59.86 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 2296 78.03 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.01 -4.7VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.13 +4.3sVanR2KGr VTWG .84e .6 ...q 151.61 117.80 11 150.48 +11.1sVanR2KV VTWV 1.78e 1.5 ...q 116.85 97.33 5 117.07 +6.9sVangR2K VTWO 1.45e 1.1 ...q 134.06 107.77 75 133.35 +9.0sVanR1KGr VONG 1.64e 1.1 ...q 150.71 120.63 47 150.03 +8.7VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 79 62.41 -2.4VanR1KV VONV 2.43e 2.2 ...q 114.79 99.80 44 108.15 -.4VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 19 127.73 +4.3VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 976 51.22 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 132 87.90 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 81 73.74 -5.5VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1013 83.43 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 299 49.02 +.4VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1021 54.12 -.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 561 56.61 -.4VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 31 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 128 36.83 -8.3Varonis VRNS ... ... ...dd 82.00 33.60 450 76.15 +56.8VascuBio VBLT ... ... ... 9.05 2.01 724 2.60 -63.4Vaxart rs VXRT ... ... ... 11.88 2.76 71 3.46 -44.4VectoIQ un VTIQU ... ... ... 10.05 9.97 550 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 463 17.75 +19.5VBradley VRA ... ... 41 14.93 6.99 562 13.91 +14.2Veracyte VCYT ... ... ...dd 9.80 5.23 121 7.60 +16.4sVerastem VSTM ... ... ...dd 6.31 1.92 3327 5.89 +91.9Vericel VCEL ... ... ...dd 14.75 2.55 874 12.65 +132.1sVerintSys VRNT ... ... ...cc 44.55 37.05 846 44.05 +5.3sVerisign VRSN ... ... 35 137.15 90.49 557 136.54 +19.3sVerisk VRSK ... ... 38 109.47 78.97 813 109.11 +13.7sVeritex VBTX ... ... 28 32.37 23.84 169 32.65 +18.3Veritone n VERI ... ... ... 74.92 7.76 133 20.92 -9.8Vermillion VRML ... ... ...dd 2.10 .88 58 1.01 -47.7VeronaPh n VRNA ... ... ... 25.55 10.44 1 15.84 +33.4Versartis VSAR ... ... ...dd 22.10 1.35 1763 1.90 -13.6VertexEn VTNR ... ... ...dd 1.50 .65 30 1.01 +6.3VertxPh VRTX ... ... ...cc 178.25 120.77 2183 145.75 -2.7Veru Inc VERU ... ... ...dd 3.00 .90 52 1.97 +72.8ViaSat VSAT ... ... ...dd 80.26 57.75 390 63.84 -14.7ViacomA VIA .80 2.5 7 42.55 28.20 17 32.30 -7.4ViacomB VIAB .80 2.9 6 36.96 22.13 2708 27.76 -9.9Viavi VIAV ... ... 29 11.78 8.34 2201 9.81 +12.2Vical rs VICL ... ... ...dd 3.70 1.32 122 1.63 -10.9Vicor VICR ... ... ... 50.10 16.30 377 49.40 +136.4VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 15 28.20 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 40 50.48 +3.5VictDisEnV CSF .38e .8 ...q 49.05 39.59 5 48.07 +6.5Vict500EV CFO .47e .9 ...q 52.03 43.52 58 50.45 +3.4VicEM Hi n CEY ... ... ... 28.35 24.47 5 25.28 -3.2VictDevVol CIZ .01j ... ...q 39.92 32.09 11 35.11 VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 38 46.17 -.6sVictSCVol CSA .16e ... ...q 49.21 40.61 3 49.07 +6.5VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.92 +.7VicEmMkt CEZ ... ... ... 31.99 27.68 1 28.35 -4.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 6 44.90 -.9VictIntHiD CID .33e ... ...q 38.00 33.78 6 34.88 -3.7VictCap n VCTR ... ... ... 13.50 9.72 74 11.09 -4.4ViewRay n VRAY ... ... ... 10.64 4.40 988 7.25 -21.7VikingTh n VKTX ... ... ...dd 11.17 .88 9807 9.66 +137.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.09 26.90 1 33.32 +8.7VillSupMkt VLGEA 1.00 3.5 17 30.31 21.95 48 28.64 +24.9ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 518 28.33 +21.4VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.94 -21.7Virco VIRC .06 1.3 ... 6.05 3.95 17 4.50 -10.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 1106 31.00 +69.4VirtusInv VRTS 1.80 1.4 16 135.90 99.75 30 127.90 +11.2VirtusIn pf VRTSP 1.81 1.7 ... 113.53 93.51 108.42 +7.4Virtusa VRTU ... ... ...cc 52.88 27.84 175 51.15 +16.0VistaGn n VTGN ... ... ... 2.65 .69 627 1.37 +23.1Visteon s VC ... ... 25 140.64 91.20 285 127.30 +1.7VitalThera VTL ... ... ...dd 7.30 2.25 193 4.90 -17.6ViveveMd n VIVE ... ... ...dd 8.75 1.60 236 2.44 -50.9Vivopwr n VVPR ... ... ... 6.69 1.02 25 2.20 -24.1 Vivus VVUS ... ... 3 1.38 .33 593 .72 +42.9tVodafone VOD 1.82e 7.2 ... 32.75 25.67 7730 25.18 -21.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 355 22.50 +35.5vTvThera n VTVT ... ... ...dd 8.40 .65 240 1.84 -69.4Vuzix VUZI ... ... ...dd 11.40 4.10 440 6.75 +8.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 3 9.35 -1.8sWD 40 WDFC 2.16 1.5 36 143.20 103.80 50 143.25 +21.4WMIH WMIH ... ... ...dd 1.61 .60 639 1.35 +59.0sWSFS s WSFS .44f .8 18 54.75 42.45 75 54.55 +14.0WSI Inds WSCI .16 3.2 ...dd 6.55 2.85 4 5.05 -15.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 1 16.52 +6.7WalgBoots WBA 1.60 2.5 14 83.89 61.56 5615 63.60 -12.4WashFed WAFD .68 2.0 16 37.70 29.80 296 33.90 -1.0WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2sWshTrst WASH 1.72f 2.8 22 62.90 47.90 32 62.40 +17.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 33 17.80 +4.4WaveLfSc n WVE ... ... ... 55.95 15.15 237 47.25 +34.6WaysideT WSTG .68 4.9 6 20.45 12.60 0 13.95 -16.5Web.com WEB ... ... 8 25.95 15.75 639 21.00 -3.7WeiboCorp WB ... ... ... 142.12 65.65 1494 105.20 +1.7WelleslyBc WEBK .22f .7 22 33.89 25.00 0 33.60 +13.1Wendys Co WEN .34 2.0 18 17.75 13.57 8549 17.05 +3.8WernerEnt WERN .36f 1.0 26 43.95 27.65 897 37.25 -3.6sWesbanc WSBC 1.16 2.4 21 48.21 35.49 73 47.81 +17.6WestBcp WTBA .80f 3.1 16 28.00 20.90 12 26.15 +4.0WAmBcp WABC 1.60 2.7 30 64.26 49.38 105 60.10 +.9WestellT rs WSTL ... ... 31 4.60 2.61 150 2.80 -25.3WDigital WDC 2.00 2.4 9 106.96 75.96 8816 82.60 +3.9WstNwEnB WNEB .16 1.5 27 11.25 9.30 30 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 549 2.55 -32.2WestwtrRs WWR ... ... ... 1.70 .35 269 .44 -58.9WeycoGp WEYS .92f 2.6 22 38.25 26.58 9 35.70 +20.1Wheeler wt WHLRW ... ... ... .52 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 15.99 -27.0Wheelr pfD WHLRD 2.19 12.4 ... 24.05 14.66 4 17.71 -11.9Wheeler rs WHLR 1.36 35.3 ...dd 12.30 3.25 74 3.85 -61.4WhiteHFin WHF 1.42 9.6 10 15.05 10.92 111 14.82 +10.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 0 25.79 +.7Wilhelmina WHLM ... ... 33 8.73 5.58 1 7.48 +15.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 181 11.80 -7.1WillmValV WVVI ... ... 24 8.86 7.70 5 8.21 -.5WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 0 4.45 -14.6Willdan WLDN ... ... 23 36.87 19.25 39 29.07 +21.4WillisLFn WLFC ... ... 14 36.70 22.51 13 31.44 +25.9WillisTwW WLTW 2.40 1.5 34 165.00 142.67 435 155.89 +3.5Windstm rs WIN ... ... ... 23.60 5.37 863 5.90 -36.2Wingstop n WING .28a .5 75 55.86 28.99 1095 53.06 +36.1Winmark WINA .60f .4 25 153.70 121.55 4 142.20 +9.9WinsFin WINS ... ... ... 390.88 28.75 0 138.60 -23.0Wintrust WTFC .76 .8 21 99.96 67.74 416 96.54 +17.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 26.90 -3.8WisdTrMdE GULF 1.10e 5.7 ...q 19.98 16.43 1 19.32 +9.7sWT SCQDv DGRS .66e 1.8 ...q 37.07 31.44 43 36.98 +3.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 667 42.25 +2.0WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 14 90.74 +5.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 69.35 -5.1WisdomTr WETF .12 1.1 30 13.41 8.37 633 11.27 -10.2WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 152 26.16 -4.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 69 43.58 +.6WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 0 47.82 -1.2WT NegHY HYND .90e 4.2 ...q 22.48 20.26 14 21.37 +4.2WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 78 24.08 -.3WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 46 31.99 -.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.96 15 45.77 -.7WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.38 -9.5Wix.com WIX ... ... ... 96.25 50.90 1567 92.90 +61.4Woodward WWD .57 .7 29 89.30 65.76 211 78.03 +1.9Workday WDAY ... ... ...dd 140.00 91.76 3133 123.37 +21.3Workhrs rs WKHS ... ... ...dd 4.89 2.21 121 2.53 -1.2WldAccept WRLD ... ... 17 121.17 71.02 71 115.12 +42.6WrightMed WMGI ... ... ...dd 29.89 19.01 777 24.51 +10.4WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.22 -19.2Wynn WYNN 3.00f 1.7 49 203.63 124.11 2675 176.25 +4.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 73 .69 -57.4XOMA rs XOMA ... ... 16 37.25 6.10 86 21.52 -39.6XTL Bio rs XTLB ... ... ... 4.14 1.55 6 1.94 -15.2XBiotech n XBIT ... ... ... 10.30 2.77 36 4.32 +9.6XcelBrnds XELB ... ... 12 5.00 2.10 23 2.95 -10.6XcelEngy XEL 1.52 3.6 18 52.22 41.51 2907 42.72 -11.2Xcerra XCRA ... ... ... 14.43 9.20 325 14.13 +44.3sXencor XNCR ... ... ...dd 43.32 18.55 342 41.47 +89.2XeneticB n XBIO ... ... ... 4.49 1.37 2 1.60 -16.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 113 6.25 +121.2Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1747 70.69 +4.9Xperi XPER .80 4.2 ...dd 35.40 16.70 392 19.15 -21.5XploreTch XPLR ... ... 79 4.20 1.54 19 3.16 +11.3XpressSp rs XSPA ... ... 1 1.87 .33 103 .39 -71.5XspandPr n XSPL ... ... ... 9.18 5.25 38 6.75 +15.0Xunlei Ltd XNET ... ... ... 27.00 3.11 392 12.81 -16.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 397 10.92 -24.1YY Inc YY ... ... 7 142.97 53.21 3670 109.08 -3.5Yandex YNDX ... ... 86 44.49 24.94 3363 34.31 +4.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 39 7.35 -1.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.44 166 1.61 -9.0YintechIn n YIN .36e 3.9 ...dd 14.81 8.50 55 9.12 -4.6tYogaWks n YOGA ... ... ... 5.85 1.95 10 1.95 -31.1YorkWater YORW .67 2.1 31 39.86 27.45 14 31.50 -7.1Youngevt n YGYI ... ... ... 7.00 3.44 8 3.56 -13.8YulongE rs YECO ... ... ... 9.00 1.25 10 2.70 ZK Intl n ZKIN ... ... ... 16.00 5.98 5 6.24 -36.3Zafgen ZFGN ... ... ...dd 10.00 3.21 40 6.78 +46.8Zagg ZAGG ... ... 16 23.70 8.05 202 15.60 -15.4ZaiLab n ZLAB ... ... ... 35.74 17.85 80 24.28 +14.4ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.30 +12.5sZebraT ZBRA ... ... ...cc 159.40 94.78 430 158.17 +52.4sZillowA s ZG ... ... ...cc 62.20 37.96 474 61.20 +50.2sZillowC n Z ... ... ... 62.34 37.68 1242 61.52 +50.3ZionO&G ZN ... ... ...dd 6.90 1.40 378 2.97 +37.5ZionsBcp ZION .72e 1.3 18 59.19 39.74 1677 56.96 +12.1ZionsB wt20 ZIONW ... ... ... 21.00 9.80 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 689 4.33 +4.6Zix Corp ZIXI ... ... 35 6.67 3.82 164 5.30 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.60 AB Government Money ... 1.58 AIM MMCshRes 21 1.28 AIMMMInv 21 1.43 AIM Premier Portfoli 21 1.89 AIM Premier Tax Exem 5 .91 AIM Premier U.S. Gov 21 1.65 AIM Short Term Invts 24 1.67 AIM Short Term Invts 11 .87 AIM Short Term Invts 15 1.78 AIM Short Term Invts 18 1.89 AIM Short Term Invts 21 1.69 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 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 46 1.56 BBH MMkt 46 1.30 BLFMuniDlr 25 .70 BMOGov I p 9 1.60 BMO Gov Y 9 1.35 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 39 1.31 BNYMellon M 39 1.55 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 36 .77 CapResFd p 30 1.15 Cash Account Tr, Gov 26 1.49 Cash Account Tr, Gov 26 1.69 Cash Account Trust 26 .85 Cash Account Trust: 25 .13 Cash Acct Tr: Govt & 26 1.62 Cash Acct Tr: Tax Ex 25 .55 Cash Acct Tr: Tax Ex 25 .91 Cash Acct Tr: Tax Ex 25 .95 CashMgtInst 26 1.54 CashResInst 26 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 1.48 Cavanal Hill U.S. Tr 8 1.56 Cavanal Hill U.S. Tr 8 1.36 CavanalTrAdm 8 1.06 CitiznSelTreA 43 1.71 CitiznSelTreB 43 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 26 1.72 DWSMSerInst 26 1.72 DWS MMkt 23 1.47 DWS Variable NAV Mon 22 2.07 DavisGvtA 51 .01 Deutsche Money Marke 23 1.28 Deutsche Money Marke 23 .51 Deutsche Money Marke 23 1.47 DryBasic 31 1.63 DryInsPfGHm 9 1.65 DryInsPfGvP 9 1.40 DryTrsAgcyC 8 1.36 DryResInst 9 1.70 Dreyfus Cash Mgmt Ad 30 1.90 Dreyfus Cash Mgmt In 30 2.00 Dreyfus Cash Mgmt In 30 1.75 Dreyfus Government S 34 1.22 Dreyfus Government S 34 1.37 Dreyfus Government S 34 1.52 Dreyfus Government S 34 1.62 Dreyfus Govt Cash Mg 15 1.66 Dreyfus Govt Cash Mg 15 1.42 Dreyfus Govt Cash Mg 15 1.57 Dreyfus Govt Cash Mg 15 1.27 Dreyfus Institutiona 43 1.76 Dreyfus Institutiona 21 1.86 Dreyfus Institutiona 33 1.32 Dreyfus Institutiona 33 1.57 Dreyfus Institutiona 8 1.66 Dreyfus Instl Prefer 21 1.80 Dreyfus Liquid Asset 24 1.60 Dreyfus Liquid Asset 24 1.22 Dreyfus Municipal Ca 19 .85 Dreyfus Municipal Ca 19 .61 Dreyfus New York Mun 15 .90 Dreyfus New York Mun 15 .65 Dreyfus Prime Money 40 1.89 Dreyfus Tax Exempt C 11 .93 Dreyfus Tax Exempt C 11 .68 Dreyfus Treasury Cas 28 1.64 Dreyfus Treasury Cas 28 1.39 Dreyfus Treasury Cas 28 1.54 Dreyfus Treasury Cas 28 1.24 Dreyfus Treasury Sec 38 1.63 Dreyfus Treasury Sec 38 1.38 Dreyfus Treasury Sec 38 1.53 Dreyfus Treasury Sec 38 1.22 Dreyfus Treasury and 8 1.65 DryfLA 24 1.31 DryInTrAgcHm 8 1.61 DryTrPmCsh I 33 1.61 DryfGenTrPrA 32 .81 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.90 FIMMDomII 18 1.75 FIMMDomIII 18 1.65 FIMMGov I 21 1.66 FIMMGovII 21 1.51 FIMMGovIII 21 1.41 FIMM Government Port 21 1.70FIMMMMkt I 20 1.97 FIMMMMktII 20 1.82 FIMMMMktIII 20 1.72 FIMMTrOnlyII p 41 1.52 FIMMTrOnly3 41 1.42 FIMMTrOnly I 41 1.67 FIMM Treasury Only P 41 1.71 FIMM Treasury Portfo 35 1.69 FIMMTry I 35 1.65 FIMMTryII 35 1.50 FIMMTryIII 35 1.40 FedCAMuniII 23 .50 FedCAMunCS p 23 .15 FedCAMunCap 23 .80 FedGovOblCp 26 1.51 FedGovOb IS 26 1.62 FedGovOblSv 26 1.39 FedMMEagle 28 1.68 FedNYMun WS 33 .88 FedPAMu WS 19 .71 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 22 1.63 FedTrsOb IS 20 1.65 FedTreasObSv 20 1.40 FedTrsOblCp 20 1.55 FedUSTCshSv 43 1.39 FedUSTrsIns 43 1.64 FedVaMuCsCS p 14 .07 Federated Government 26 .66 Federated Government 43 1.34 Federated Government 25 .93 Federated Government 25 .53 Federated Government 25 .53 Federated Government 25 .94 Federated Government 26 .96 Federated Government 26 .78 Federated Government 26 1.66 Federated Institutio 6 .87 Federated Institutio 28 1.63 Federated Institutio 28 1.77 Federated Institutio 26 1.91 Federated Institutio 28 1.88 Federated Municipal 27 .45 Federated Municipal 27 .71 Federated Municipal 27 .21 Federated Municipal 27 .34 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.20 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.57 Federated Treasury O 20 1.40 Federated Trust for 22 .93 Federated Trust for 22 .81 FedMstr 24 1.88 FidTrAdvC t 34 .38 Fidelity California 19 .94 Fidelity California 19 .69 Fidelity Domestic Po 18 1.85 Fidelity Flex Govern 10 1.80 Fidelity Government 24 .88 Fidelity Government 24 1.13 Fidelity Government 24 1.51 Fidelity Government 24 1.58 Fidelity Government 24 1.13 FidGovPortS 21 1.61 Fidelity Insti Money 20 2.01 Fidelity Insti Money 18 1.94 Fidelity Insti Money 18 1.41 Fidelity Insti Money 35 1.15 Fidelity Insti Money 41 1.17 Fidelity Investments 20 1.95 Fidelity Investments 20 1.86 Fidelity Investments 20 1.66 Fidelity Investments 20 1.76 Fidelity Investments 20 1.91 FidCashRes 22 1.46 FidSpGov 24 1.41 FidSpMM 20 1.73 FidSpUSTr 42 1.43 FidMMPortS 20 1.92 Fidelity Massachuset 34 .92 Fidelity Massachuset 34 .67 Fidelity Money Marke 20 1.85 Fidelity New Jersey 47 .94 Fidelity New Jersey 47 .69 Fidelity New York AM 17 .94 Fidelity New York AM 17 .69 Fidelity SAI Municip 26 1.10 Fidelity Series Gove 23 1.83 Fidelity Tax-Exempt 33 .89 Fidelity Treasury Mo 34 1.41 Fidelity Treasury On 41 1.62 FidTrPortsS 35 1.60 FidTrsyCR 34 .88 FidTryDly M 34 1.13 FstAmTrObD 23 1.21 FstAmGvObA p 20 1.05 FstAmPrObY 16 1.61 FstAmTrObA p 23 1.06 FstAmTrObY 23 1.36 First American Gover 20 1.66 First American Insti 16 1.92 First American Treas 23 1.67 First American U.S. 47 1.62 First American U.S. 47 1.22 First American U.S. 47 1.07 First American U.S. 47 1.37 FstAmTrObII 23 1.51 FsAmISTrII 47 1.52 FstAmPrObZ 16 1.92 FstAmPrObl 16 1.66 FsAmPrObII 16 1.76 FstAmTrObZ 23 1.63 FstAmTreResA 23 .87 Gabelli U.S. Treasur 54 1.72 Gabelli U.S. Treasur 54 1.72 GabelliUST 54 1.73 GartmrMMPr 29 1.24 GnCAMuB 8 .14 GnTrsAgcy A 15 1.05 GnTrsAgcy R 15 1.25 GnGvSec 28 .97 GeneralB p 30 1.06 General Government S 28 1.22 GnGovB p 28 .77 General Money Market 30 1.49 General Municipal Mo 10 .56 General Treasury Sec 32 1.07 General Treasury Sec 32 1.25 General Treasury and 15 .80 GnMMkt 30 1.30 Goldman Sachs Fds, F 37 1.55 Goldman Sachs Fds, F 37 1.62 Goldman Sachs Financ 31 1.97 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.17 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.15 Goldman Sachs Financ 34 1.40 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 38 1.39 Goldman Sachs Financ 38 1.14 Goldman Sachs Financ 38 1.54 Goldman Sachs Financ 37 1.15Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 38 1.61 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 31 2.04 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.94 Goldman Sachs Financ 31 1.94 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 38 .98 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 37 1.00 Goldman Sachs Financ 37 .85 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 34 1.00 Goldman Sachs Financ 34 .85 Goldman Sachs Financ 34 1.30 Goldman Sachs Financ 31 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 31 1.29 Goldman Sachs Financ 31 1.44 Goldman Sachs Financ 32 .67 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 1.61 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 34 .84 Goldman Sachs Financ 34 1.49 Goldman Sachs Financ 34 1.39 Goldman Sachs Financ 34 1.64 Goldman Sachs Invest 32 1.48 Goldman Sachs Invest 32 1.33 Goldman Sachs Invest 32 1.17 Goldman Sachs Invest 15 .01 Goldman Sachs Invest 15 .67 Goldman Sachs Invest 32 1.72 Goldman Sachs Invest 32 1.97 Goldman Sachs Invest 32 .98 Goldman Sachs Invest 32 1.72 GovTxMgSvc 43 1.39 GovObTR 26 1.14 GovTxMgIS 43 1.64 Government Fund Clas 28 1.53 Government Obligatio 20 1.68 Government Obligatio 20 1.66 GovResFd P 25 .78 HSBC U.S. Government 33 1.56 HSBC U.S. Government 33 1.67 HSBC U.S. Government 33 1.61 HSBC U.S. Government 33 1.63 HSBC U.S. Treasury M 40 1.54 HSBC U.S. Treasury M 40 1.29 HSBC U.S. Treasury M 40 1.65 HSBC U.S. Treasury M 40 1.61 HSBC U.S. Treasury M 40 1.63 HSBCUSGov A 33 1.16 HSBCUSGov D 33 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 29 1.44 ING MM I 29 1.44 Invesco Government M 21 1.63 InvescoA5 21 1.28 InvescoC5 p 21 .53 Invesco Tax Exempt C 11 .17 Invesco Tax-Exempt C 11 .18 Investor Cash Tr, Tr 43 1.62 Investor Tax-Exempt 15 .82 Investor Tax-Exempt 15 .42 Investor Tax-Exempt 15 .67 Investor Tax-Exempt 15 .89 Investor Tax-Exempt 15 .77 Investor Tax-Exempt 15 .27 Investor Tax-Exempt 15 .12 Investor Tax-Exempt 15 .57 InvCshTrTrs 43 1.70 Investors Cash Tr, T 43 1.24 Investors Cash Trust 43 1.67 Ivy Cash Management 15 .38 Ivy Cash Management 15 .40 Ivy Cash Management 15 1.31 Ivy Government Money 15 1.15 Ivy Government Money 15 1.40 IvyMonyyC t 15 .26 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 18 1.02 Liquid Assets Portfo 18 1.69 Liquid Assets Portfo 18 1.34Liquid Assets Portfo 18 1.81 MainStay A 26 1.36 MainStay B 26 1.13 MainStay Money Marke 26 1.13 MainStay Money Marke 26 1.13 ManagersMM 20 1.66 Maryland Tax-Free Mo 30 .76 Maryland Tax-Free Mo 30 .70 Meeder Institutional 24 1.86 MeederRetl 21 1.56 ML CMAMn 31 1.27 ML CMATr 34 1.21 MilestnTOInst 29 1.57 MilestnTOInv 29 1.35 MHLIRSel 19 1.89 MMktGS2 40 1.70 MMktGS4 40 1.45 MMktProFdInv 26 .84 MMktProFdSvc 26 .15 Mutual America Insti 23 1.66 Nationwide Governmen 29 1.06 NatnwdMMInst 29 1.32 New York Tax-Free Mo 24 .81 NorthInstGovSel 46 1.60 Northern 29 1.76 NorthernGvSl 45 1.45 NorthInstPrObSv 26 1.96 NthnInstPrObSh 26 1.96 Northern Institution 6 .81 Northern Institution 43 1.56 Northern Institution 46 1.60 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 45

Northern Institution 46 1.60 NorthInstTreas 47 1.63 NorthernUSGv 45 1.45 OppCshResN t 36 1.23 OppenhCshB p 36 1.21 OppenhCshC p 36 1.23 OppCshRes 36 1.23 Oppenheimer Governme 36 1.26 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 36 1.26 PIMCO Government Mon 6 1.52 PIMCO Government Mon 6 1.52 PIMCO Government Mon 6 1.57 PIMCO Government Mon 6 1.67 PIMCO Government Mon 6 1.68 PIMCO Government Mon 6 1.68 PNC Government Money 24 1.49 PNC Gov A 24 1.51 PNC Gov I 24 1.62 PNC TrA p 40 1.48 PNC Tr I 40 1.59 PNC Treasury Plus Mo 24 1.53 PNC Treasury Plus Mo 24 1.44 PW PACE P 20 1.22 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.27 Pioneer U.S. Governm ... .74 PionrCs ... 1.12 PremGvtMP 21 1.65 PremierPort 21 1.89 Premier Portfolio Pe 21 1.35 Premier Portfolio Pr 21 1.59 Premier Portfolio Re 21 1.73 Premier Portfolio Re 21 1.02 PrimeObTR 26 1.46 PruMMartD 19 1.24 PruMMrtZ 19 1.40 Prudential Governmen 19 1.24 Prudential Governmen 19 1.21 Prudential Governmen 19 1.25 PruInstMM A 25 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 16 1.54 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 27 1.61 Retail Prime Obligat 15 1.95 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.89 Retail Prime Obligat 15 1.64 Retail Prime Obligat 15 1.69 Retail Prime Obligat 15 1.34 Rydex U.S. Governmen 31 .76 SEI DITGovA 28 1.53 SEI DITGvIIA 40 1.58 SEI DITTrsA 37 1.52 SEI DITTrIIA 37 1.56 STI CshRes 26 1.42 STIC Prime Portfolio 15 1.63 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 18 1.59 STIT STIC Prime Por 15 1.48 STIT Government & Ag 21 1.66 STIT Government & Ag 21 1.39 STIT Liquid Assets P 18 1.86 STIT STIC Prime Port 15 1.75 STIT Tax-Free Cash R 11 .62 STIT Tax-Free Cash R 11 .84 STIT Treasury Obliga 35 1.66 STIT Treasury Obliga 35 1.63 STIT Treasury Obliga 35 1.41 STIT Treasury Portfo 24 1.37 STIT Treasury Portfo 24 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 14 1.37 Schwab Government Mo 7 1.43 SchwbInv 28 1.75 SchwbRetAdv 29 1.74 Schwab Retirement Go 26 1.63 Schwab Treasury Obli 9 1.43 Schwab U.S. Treasury 8 1.22 SchbValAdv 30 1.76 SchwValAdUlt 30 1.91 SchbMM 1 1.29 Schb UST 8 1.02 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 21 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 30 1.67 State Street Insti U 19 1.69 State Street Insti U 19 1.34 State Street Institu 19 1.73 State Street Institu 19 1.66 State Street Institu 25 1.60 State Street Institu 30 1.59 State Street Institu 19 1.61 State Street Institu 19 1.44 State Street Institu 30 1.32 State Street Institu 19 1.71 State Street Institu 25 1.62 State Street Institu 21 1.89 State Street Institu 21 1.87 State Street Institu 21 1.70 State Street Treasur 25 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 35 1.55 T. Rowe Price Instit 38 1.82 T. Rowe Price Tax-Ex 37 .91 TDAM California Muni 40 .29 TDAM Insti U.S. Gov 44 1.35 TDAM Insti U.S. Gove 44 1.60 TDAM Institutional T 44 .76 TDAM Institutional T 44 1.31 TDAM Institutional U 44 .95 TDAMMMInv 57 1.41 TDAMMMkPr 57 1.40 TDAM Money Market Po 57 1.51 TDAM Money Market Po 57 1.31 TDAM Municipal Portf 42 .43 TDAM New York Munici 11 .27 TDAM U.S. Government 27 .98 TDAMUSGv 27 1.08 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 37 1.60 TRowPRF 35 1.42 TRowUST 35 1.43 Thriv MM Inst 36 1.46 Thriv MMk A 36 1.31 TreasObTR 20 1.15 Treasury Obligations 23 1.66 Treasury Portfolio P 47 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 35 1.52 UBS Prime Investor F 16 1.55 UBS Prime Preferred 16 1.86 UBS Prime Reserves F 16 1.82 UBS RMA Government M 22 1.29 UBS Select Governmen 22 1.64 UBS Select Governmen 22 1.33 UBS Select Governmen 22 1.60 UBS Select Governmen 22 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 1.63 UBS Tax-Free Institu 11 .83 UBS Tax-Free Investo 11 .56 UBS Tax-Free Preferr 11 .87 US Government Money 27 .80 US Government Money 27 1.51 USAA Mutl 22 1.53 USAA Treas 45 1.46 VALIC MMktI 37 .01 VALIC MMkII 41 .01 VangAdmTry 55 1.77 VangFdl 52 1.74 VangPr 44 1.93 VangPrInst 44 1.99 Voya Government Mone 29 1.45 Voya Government Mone 29 1.42 Voya Government Mone 29 .45 Voya Government Mone 29 1.44 Voya Liquid Assets P 28 1.29 Voya Liquid Assets P 28 1.54 Voya Liquid Assets P 28 1.14 Voya Money Market Po 28 1.49 Voya Money Market Po 28 1.34 WA Select Tax Free R 10 .86 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 8 .45 Western Asset Prime 27 1.51 Western Asset Tax Fr 8 .02 Western Asset Tax Fr 10 .47 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 35 1.45 Wilm TrAdm 33 1.20 Wilm TrSvc 33 1.04 Wilm TrSvc 33 1.45 Wilm GovAdm 35 1.20 Wilmington U.S. Gove 35 1.05 WilmUSGov 35 1.55Tax ExemptAIMTx 11 .07 AmC CATF 12 .66 AmC TF 8 .65 BMO TaxF I p 11 .95 BMO TaxF Y 11 .68 BNYMelNMuM 9 .81 BLMunFdPCS p 25 .47 BRLM Muni 25 .95 BRF NYMuni 7 .84 BRFCAMuni 7 .71 CashActTxEMgd 25 .77 FIMMTxExII 30 .88 FIMMTxEx3 30 .78 FIMMTxExI 30 1.03 FedCAMuniSv 23 .65 FedCAMu WS 23 .90 FedGAMuCsh 14 .60 FedMAMuCS p 30 .17 FedMAMuniSv 30 .58 FedMuObl A 27 1.02 FedMuOblCap 27 .92 FedMunOblSv 27 .77 FedNYMuCSv 33 .66 FedNYMuCS p 33 .18 FedNYMuCsII 33 .43 FedPAMuniCS 19 .12 FedPAMuCsSv 19 .51 FedTaxFObWS 30 .97 FedTxFrObSv 30 .72 FedMuniSvc 14 .46 FedTxF c 6 .92 FidCA 20 .65 FidCT 38 .73 FidMA 34 .67 FidMI 33 .57 FidMuMM 36 .84 FidNJ 49 .66 FidNY 20 .68 FidOH 48 .72 FidPA 19 .67 FidSpCA 19 .84 FidSpMA 34 .82 FidSpNJ 47 .84 FidSpNY 17 .84 FidTEDly M 33 .52 FidAZ 14 .63 Fid TECR 33 .27 FidTxEx MM 33 .77 FidTaxExPortS 30 .98 FinSq TEF 15 .92 FstAmTFA 19 .38 FstAmTxFY 19 .68 FsAmTxFObII 19 .84 FstAmTFObZ 19 .93 GenNJMun 20 .42 GenNYMuB 13 .47 GnMuB p 10 .11 GnNYMuB p 13 .06 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 22 1.90 NortnInstMuni 6 .81 NorthernMun 8 .69 PremierTxEx 5 .91 SchwAMTTxF 22 .62 SchwNYMuVA 18 .77 SchwNYMuSw 18 .52 SchwTxFValAd 22 .84 ShwbTE 14 .72 SchwabTxEx 14 .82 Schwb CA 15 .62 ScudTECshInst 25 .97 TDAMCAMu 40 .39 TDAMMuni 42 .53 TDAMNYMu 11 .37 TRowSumMu 39 .80 TRowCA c 36 .55 TRowNY c 24 .59 TRowTE c 37 .85 USAATxEx 19 .64 VangNJ 49 1.02 VangCA 24 .94 VangPA 25 .96 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 10 .32 WstnInstTxFR 10 .91 WstnNYTxR N 8 .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 1.88 1.00 Aug 18 p 99.26 99.27 1.88 4.00 Aug 18 p 100.12 100.13 1.90 .75 Aug 18 p 99.23 99.24 1.96 1.50 Aug 18 p 99.28 99.29 1.98 1.00 Sep 18 p 99.23 99.24 2.00 .75 Sep 18 p 99.19 99.20 2.02 1.38 Sep 18 p 99.25 99.26 2.03 .88 Oct 18 p 99.18 99.19 2.07 .75 Oct 18 p 99.15 99.16 2.09 1.25 Oct 18 p 99.21 99.22 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.20 99.21 2.10 3.75 Nov 18 p 100.22 100.23 2.11 1.00 Nov 18 p 99.14 99.15 2.12 1.25 Nov 18 p 99.18 99.19 2.13 1.38 Nov 18 p 99.20 99.21 2.12 1.25 Dec 18 p 99.17 99.18 2.14 1.00 Dec 18 p 99.15 99.16 2.18 1.38 Dec 18 p 99.17 99.18 2.18 1.50 Dec 18 p 99.19 99.20 -0.01 2.19 1.13 Jan 19 p 99.11 99.12 2.20 2.13 Jan 19 f 101.01 101.02 +0.01 .39 1.13 Jan 19 p 99.09 99.10 2.22 1.25 Jan 19 p 99.11 99.12 2.23 1.50 Jan 19 p 99.17 99.18 2.22 .75 Feb 19 p 98.31 99.00 2.24 2.75 Feb 19 p 100.11 100.12 2.22 8.88 Feb 19 k 104.20 104.21 2.06 1.13 Feb 19 p 99.06 99.07 +0.01 2.25 1.38 Feb 19 p 99.11 99.12 2.26 1.50 Feb 19 p 99.14 99.15 2.25 1.00 Mar 19 p 99.01 99.02 +0.01 2.28 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.11 99.12 2.29 1.63 Mar 19 p 99.14 99.15 2.29 .13 Apr 19 f 99.16 99.17 +0.02 .71 .88 Apr 19 p 98.25 98.26 2.31 1.25 Apr 19 p 99.02 99.03 +0.01 2.31 1.63 Apr 19 p 99.12 99.13 2.31 .88 May 19 p 98.21 98.22 +0.01 2.33 3.13 May 19 p 100.23 100.24 +0.01 2.34 1.13 May 19 p 98.26 98.27 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 2.36 1.25 Jun 19 p 98.27 98.28 +0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.36 .75 Jul 19 p 98.07 98.08 2.38 1.88 Jul 19 f 101.26 101.27 +0.02 .21 .88 Jul 19 p 98.09 98.10 2.39 1.63 Jul 19 p 99.04 99.05 2.38 .75 Aug 19 p 98.02 98.03 -0.01 2.39 3.63 Aug 19 p 101.13 101.14 2.40 8.13 Aug 19 k 106.22 106.23 2.36 1.00 Aug 19 p 98.09 98.10 2.42 1.25 Aug 19 p 98.19 98.20 2.41 1.63 Aug 19 p 99.01 99.02 2.42 .88 Sep 19 p 98.02 98.03 2.42 1.00 Sep 19 p 98.05 98.06 2.42 1.38 Sep 19 p 98.21 98.22 2.42 1.75 Sep 19 p 99.04 99.05 2.42 1.00 Oct 19 p 98.03 98.04 +0.01 2.44 1.25 Oct 19 p 98.12 98.13 2.43 1.50 Oct 19 p 98.23 98.24 +0.01 2.43 1.00 Nov 19 p 97.31 98.00 +0.01 2.44 3.38 Nov 19 p 101.09 101.10 2.44 1.00 Nov 19 p 97.29 97.30 +0.01 2.44 1.50 Nov 19 p 98.31 99.00 2.45 1.50 Nov 19 p 98.20 98.21 +0.01 2.45 1.38 Dec 19 p 98.12 98.13 2.45 1.13 Dec 19 p 97.31 98.00 +0.01 2.45 1.63 Dec 19 p 98.23 98.24 2.45 1.88 Dec 19 p 99.03 99.04 2.46 1.38 Jan 20 f 101.12 101.13 +0.04 .51 1.38 Jan 20 f 98.09 98.10 2.46 1.25 Jan 20 p 98.01 98.02 2.46 1.38 Jan 20 p 98.08 98.09 +0.01 2.46 2.00 Jan 20 p 99.08 99.09 +0.01 2.46 3.63 Feb 20 p 101.28 101.29 +0.01 2.48 8.50 Feb 20 k 110.00 110.01 +0.01 2.41 1.38 Feb 20 p 98.04 98.05 +0.01 2.48 1.25 Feb 20 p 97.29 97.30 +0.01 2.48 2.25 Feb 20 p 99.20 99.21 +0.01 2.47 1.13 Mar 20 p 97.19 97.20 +0.02 2.49 1.38 Mar 20 p 98.00 98.01 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.49 1.50 Apr 20 p 98.06 98.07 +0.01 2.50 .13 Apr 20 f 99.01 99.02 +0.05 .65 1.13 Apr 20 p 97.15 97.16 +0.02 2.49 1.38 Apr 20 p 97.29 97.30 +0.01 2.50 2.38 Apr 20 p 99.25 99.26 +0.01 2.49 1.50 May 20 p 98.03 98.04 +0.01 2.50 3.50 May 20 p 101.27 101.28 +0.01 2.51 8.75 May 20 k 111.30 111.31 +0.02 2.39 1.38 May 20 p 97.25 97.26 2.52 1.50 May 20 p 98.01 98.02 +0.01 2.51 2.50 May 20 p 99.31 100.00 +0.01 2.50 1.50 Jun 20 p 98.00 98.01 +0.01 2.51 1.63 Jun 20 p 98.07 98.08 +0.02 2.52 1.88 Jun 20 p 98.22 98.23 +0.01 2.52 1.25 Jul 20 f 101.26 101.27 +0.05 .38 1.50 Jul 20 p 97.29 97.30 +0.01 2.53 1.63 Jul 20 p 98.03 98.04 +0.02 2.54 2.00 Jul 20 p 98.28 98.29 +0.01 2.54 1.50 Aug 20 p 97.25 97.26 +0.01 2.54 2.63 Aug 20 p 100.05 100.06 +0.01 2.54 8.75 Aug 20 k 113.06 113.07 +0.02 2.51 1.38 Aug 20 p 97.15 97.16 +0.02 2.55 2.13 Aug 20 p 99.02 99.03 +0.01 2.55 1.38 Sep 20 p 97.13 97.14 +0.01 2.55 1.38 Sep 20 p 97.11 97.12 +0.01 2.56 2.00 Sep 20 p 98.24 98.25 +0.02 2.56 1.63 Oct 20 p 97.27 97.28 +0.02 2.57 1.38 Oct 20 p 97.07 97.08 +0.02 2.57 1.75 Oct 20 p 98.02 98.03 +0.01 2.58 1.75 Nov 20 p 98.02 98.03 +0.02 2.57 2.63 Nov 20 p 100.03 100.04 +0.02 2.58 1.63 Nov 20 p 97.23 97.24 +0.02 2.58 2.00 Nov 20 p 98.19 98.20 +0.02 2.58 1.88 Dec 20 p 98.09 98.10 +0.02 2.58 1.75 Dec 20 p 97.29 97.30 +0.01 2.59 2.38 Dec 20 p 99.15 99.16 +0.02 2.59 2.00 Jan 21 p 98.16 98.17 +0.02 2.60 1.13 Jan 21 f 101.15 101.16 +0.05 .55 1.38 Jan 21 p 96.28 96.29 +0.02 2.60 2.13 Jan 21 p 98.24 98.25 +0.01 2.61 2.25 Feb 21 p 99.03 99.04 +0.02 2.60 3.63 Feb 21 p 102.20 102.21 +0.02 2.60 7.88 Feb 21 k 113.22 113.23 +0.02 2.57 1.38 Feb 21 p 96.03 96.04 +0.02 2.61 2.00 Feb 21 p 98.13 98.14 +0.02 2.61 2.38 Mar 21 p 99.11 99.12 +0.02 2.61 1.25 Mar 21 p 96.10 96.11 +0.02 2.62 2.25 Mar 21 p 99.00 99.01 +0.02 2.62 .13 Apr 21 f 98.15 98.16 +0.05 .66 2.38 Apr 21 p 99.10 99.11 +0.02 2.63 1.38 Apr 21 p 96.17 96.18 +0.03 2.63 2.25 Apr 21 p 98.30 98.31 +0.02 2.63 2.63 May 21 p 99.31 100.00 +0.02 2.63 3.13 May 21 p 101.12 101.13 +0.02 2.63 8.13 May 21 k 115.15 115.16 +0.03 2.61 2.00 May 21 p 98.05 98.06 +0.02 2.64 1.13 Jun 21 p 95.17 95.18 +0.02 2.65 2.13 Jun 21 p 98.15 98.16 +0.03 2.65 .63 Jul 21 f 100.14 100.15 +0.05 .47 1.13 Jul 21 p 95.12 95.13 +0.02 2.66 2.25 Jul 21 p 98.24 98.25 +0.02 2.66 2.13 Aug 21 p 98.10 98.11 +0.02 2.67 8.13 Aug 21 k 116.21 116.22 +0.02 2.63 1.13 Aug 21 p 95.07 95.08 +0.03 2.68 2.00 Aug 21 p 97.29 97.30 +0.02 2.68 1.13 Sep 21 p 95.02 95.03 +0.02 2.69 2.13 Sep 21 p 98.07 98.08 +0.02 2.68 1.25 Oct 21 p 95.11 95.12 +0.03 2.69 2.00 Oct 21 p 97.24 97.25 +0.03 2.69 2.00 Nov 21 p 97.24 97.25 +0.03 2.69 8.00 Nov 21 k 117.14 117.15 +0.04 2.65 1.75 Nov 21 p 96.28 96.29 +0.03 2.70 1.88 Nov 21 p 97.09 97.10 +0.03 2.69 2.00 Dec 21 p 97.19 97.20 +0.03 2.71 2.13 Dec 21 p 98.01 98.02 +0.03 2.70 .13 Jan 22 f 98.09 98.10 +0.07 .61 1.50 Jan 22 p 95.26 95.27 +0.04 2.71 1.88 Jan 22 p 97.03 97.04 +0.03 2.71 2.00 Feb 22 p 97.16 97.17 +0.03 2.71 1.75 Feb 22 p 96.18 96.19 +0.03 2.72 1.88 Feb 22 p 97.01 97.02 +0.04 2.72 ACERUSPHARMAC 59660 .34 .29 .30 -.05 ARCResources 65119 13.16 12.92 13.01 +.13 AdvOil Gas 106427 4.12 3.96 4.07 +.12 AeconGroup 161240 14.81 14.38 14.74 +.40 Aimia Inc 70543 2.61 2.46 2.49 -.09 AirCdaV VV 78811 23.81 23.11 23.18 -.50 AlamosGoldA 140810 7.76 7.58 7.66 +.13 AlgonquinPwr 93182 12.49 12.32 12.36 -.13 AlimntatnBSV 80144 55.70 53.68 53.70 -2.00 AphriaInc J 1092532 12.36 11.83 12.06 -.73 AthabascaOil 151159 1.72 1.66 1.70 +.06 AuroraCannabi 2345998 10.22 9.07 9.64 -.15 B2GoldCorpo 82322 3.52 3.48 3.48 -.04 BCE Inc 117005 54.75 54.43 54.65 +.25 BarrickGold 123833 16.92 16.75 16.82 +.04 BaytexEnergy 499162 5.68 5.32 5.61 +.33 BirchcliffEng 264520 4.78 4.42 4.77 +.38 Bk NS 190528 76.70 76.10 76.18 -.28 BkMontreal 112793 102.13 101.39 101.94 +.66 BlackberryLtd 161338 16.27 15.81 15.92 -.32 BombardirBSV 670203 4.94 4.85 4.92 +.08 BonavistaEgy 66641 1.50 1.44 1.48 +.05 CIBC 99846 115.43 114.60 114.80 +.20 CIFinancial 56264 25.01 24.77 24.90 +.13 CalfracWell 68093 6.61 6.44 6.60 +.19 CamecoCorp 159440 15.80 15.00 15.26 -.45 CanaccordFin 56247 6.41 5.79 6.39 -.04 CannTustHoldi 120944 9.49 8.65 8.80 -.44 CanopyGrowth 708669 41.12 38.38 39.28 -1.40 CdnEgySrvTc 209364 5.16 5.04 5.08 ... CdnNatRail 77533 107.94 106.59 107.30 -.41 CdnNatRes 218603 44.87 43.66 44.00 +.47 CdnWstnBank 110247 37.31 34.96 37.28 +2.93 CenovusEngy 329975 13.22 12.97 13.05 +.06 ChampionOrdo 101116 1.40 1.36 1.40 +.01 ChoiceREITUn 97537 11.99 11.82 11.96 +.08 CopperMountai 186751 1.36 1.22 1.35 +.09 CorusEntBo 82595 6.64 6.37 6.48 -.09 CrescentPnt 253652 10.17 9.92 10.12 +.17 CrewEngy 127639 2.41 2.25 2.38 +.15 CronosGroupI 126021 10.56 9.62 9.99 -.28 DenisonMines 69829 .69 .67 .67 -.03 DollaramaInc 156034 150.60 145.66 146.03 -10.45 DreamGloblUn 60960 14.61 14.55 14.57 -.01 EldoradoGld 74612 1.49 1.46 1.46 ... ElementFin 402684 6.37 6.10 6.37 +.23 EmeraInc 70268 40.23 39.77 40.10 +.11 EmpireANV 61303 24.07 23.57 23.73 -.16 EnCanaCorp 208737 16.33 15.98 16.20 +.37 EnbridgeInc 209196 40.71 40.18 40.63 +.49 EnerplusCorp 111852 16.78 16.35 16.67 +.52 FirstMiningF 53764 .47 .45 .46 -.01 FirstQntumo 318002 23.05 21.28 21.91 -.91 Fortis Inc 79160 40.52 40.21 40.33 -.09 FrstMajSvro 88601 9.71 9.47 9.71 +.27 GearEnergyLt 60762 1.12 1.08 1.08 +.01 GoldcorpInc 104073 18.43 18.19 18.33 -.02 GranTierrao 52966 4.28 4.20 4.24 +.02 GreenOrganicD 368152 8.15 7.28 7.65 -.22 HorizonsMedM 60889 19.84 18.72 19.17 -.32 HrznCrdOilBl 125544 9.80 9.58 9.78 +.26 HrznCrdOilBr 85418 5.64 5.50 5.51 -.17 HrznNatGsBr 83116 13.12 12.74 13.07 -.29 HrznNtGsBul 170045 4.10 4.00 4.02 +.10 HudBayMnrls 236763 9.33 8.78 8.89 -.25 HuskyEngy 80838 19.66 19.18 19.56 +.38 HydroOneLimi 85825 19.56 19.43 19.49 +.03 ISharesS P60 292694 24.09 23.93 24.00 +.04 IShrsCapEngy 150763 12.88 12.61 12.80 +.25IamgoldCorp 217217 7.61 7.45 7.52 -.15 ImperialOil 131661 42.74 41.46 42.70 +1.45 InMedPharmace 119547 1.14 1.02 1.05 -.03 InterPipeline 95211 24.73 24.39 24.69 +.17 IvanhoeAo 114740 3.35 3.21 3.25 -.10 KatangaMng 91781 1.07 1.02 1.02 -.04 KeyeraCorp 69507 36.95 36.25 36.75 +.09 KillamAprtmnt 59502 14.95 14.77 14.86 -.48 KinrossGold 272287 4.66 4.59 4.62 -.03 LundinMng 157946 8.96 8.73 8.87 -.03 MEGEnergy 161947 9.37 8.99 9.31 +.28 MagnaInt l 72662 86.63 85.57 86.03 +.17 ManulifeFin 186278 24.86 24.66 24.75 +.09 MedReleafCorp 104207 30.00 26.92 28.28 -.42 NEXTSOURCEMAT 92037 .12 .11 .11 -.01 NatBkCan 69280 63.34 62.40 62.90 +.40 NemaskaLithiu 314621 1.02 .98 .98 -.01 NeovascInc 141209 .04 .04 .04 +.01 New Gold 58286 2.86 2.82 2.84 +.01 NexGenEnergy 75086 3.04 2.83 2.85 -.13 NorthviewApt 65226 26.16 25.85 26.06 -.94 NutrienLtd 101962 68.62 67.16 68.18 -1.00 OceanaGoldCrp 85840 3.22 3.18 3.22 +.04 PaintedPonyE 55355 2.52 2.43 2.47 +.02 ParamountA 68238 16.32 15.39 16.11 +.83 ParexReso 56001 24.71 23.90 24.45 +.67 PembinaPipe 89245 45.02 44.50 44.83 +.25 PowerCorpSV 62616 30.45 30.01 30.24 -.31 PrecisionDrl 130095 4.49 4.34 4.48 +.17 Prometico 53963 .78 .74 .75 -.02 Questerreo 118703 .78 .60 .68 -.31 RagingRiver 101999 7.09 7.00 7.04 +.09 RioCanRlUn 78947 24.19 23.78 24.03 +.01 RogersCommB 83330 62.45 61.55 61.99 +.26 RoxgoldInc J 69919 1.20 1.11 1.13 -.08 RoyalBank 141700 99.63 99.11 99.40 +.16 RoyalNickelo 75697 .15 .14 .14 ... SaputoInc 80671 44.40 42.14 42.25 -1.90 SevenGenClA 101004 15.43 15.23 15.28 +.16 ShawCommBNV 162148 27.02 26.56 26.91 +.39 SherrittIntl 184349 1.32 1.25 1.27 ... SprottResourc 366550 .12 .11 .12 -.01 SummitInREIT 132750 8.70 8.63 8.68 -.23 SunLifeFin 206025 54.96 54.38 54.89 +.41 SuncorEngy 214766 52.59 51.30 52.52 +1.45 SurgeEnergyo 74144 2.50 2.39 2.49 +.13 T D Bank 249078 75.88 75.45 75.62 +.21 TalonMetalso 64510 .12 .08 .12 +.02 TamarackVall 144080 4.45 4.30 4.42 +.13 TeckResLimit 206623 39.08 37.71 38.28 +.16 Telus Corp 126123 45.87 45.59 45.76 -.42 TheStarsGrou 79376 47.87 46.44 47.49 -.03 ThomsonReuter 120443 52.90 51.54 52.28 +1.05 TidewaterMdSt 128643 1.25 1.20 1.25 ... TourmalineOil 105304 25.17 24.06 25.04 +.81 TransCdaCorp 220620 54.19 53.29 53.98 +.41 TrevaliMngo 146084 1.22 1.14 1.14 -.05 TricanWell 276923 3.19 3.11 3.15 +.04 ValeantPharma 156431 33.08 32.03 32.37 -.53 VermilionEgy 158097 46.48 45.18 45.63 +.46 VillageFarms 86118 7.79 7.13 7.58 +.18 WesdomeGold 73112 2.43 2.31 2.32 -.01 WesternForst 101865 2.85 2.73 2.83 +.01 WheatonPrecio 51503 28.87 28.48 28.58 -.26 WhitecapReso 246702 8.95 8.74 8.87 +.12 YamanaGld 97924 3.80 3.73 3.78 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.15 96.16 +0.03 2.72 1.88 Mar 22 p 96.30 96.31 +0.04 2.72 .13 Apr 22 f 97.29 97.30 +0.07 .67 1.75 Apr 22 3p 96.12 96.13 +0.04 2.73 1.88 Apr 22 p 96.27 96.28 +0.04 2.73 1.75 May 22 p 96.11 96.12 +0.04 2.73 1.88 May 22 p 96.25 96.26 +0.04 2.73 1.88 May 22 p 96.09 96.10 +0.03 2.74 1.75 Jun 22 p 96.07 96.08 +0.04 2.74 2.13 Jun 22 p 97.21 97.22 +0.04 2.73 .13 Jul 22 f 98.11 98.12 +0.07 .53 1.88 Jul 22 p 96.20 96.21 +0.05 2.73 2.00 Jul 22 p 97.04 97.05 +0.05 2.73 1.63 Aug 22 p 95.20 95.21 +0.06 2.73 7.25 Aug 22 k 117.29 117.30 +0.05 2.69 1.63 Aug 22 p 95.18 95.19 +0.05 2.74 1.88 Aug 22 p 96.18 96.19 +0.06 2.74 1.75 Sep 22 p 95.31 96.00 +0.06 2.74 1.88 Sep 22 p 96.16 96.17 +0.06 2.74 1.75 Oct 22 p 96.13 96.14 +0.06 2.74 2.00 Oct 22 p 96.29 96.30 +0.05 2.74 1.63 Nov 22 p 95.11 95.12 +0.06 2.75 7.63 Nov 22 k 120.10 120.11 +0.05 2.73 2.00 Nov 22 p 96.28 96.29 +0.06 2.74 2.13 Dec 22 p 97.10 97.11 +0.06 2.75 .13 Jan 23 f 97.22 97.23 +0.06 .63 1.75 Jan 23 p 95.20 95.21 +0.06 2.76 2.38 Jan 23 p 98.11 98.12 +0.07 2.76 2.00 Feb 23 p 96.22 96.23 +0.06 2.75 7.13 Feb 23 k 119.05 119.06 +0.06 2.74 1.50 Feb 23 p 94.13 94.14 +0.06 2.76 2.63 Feb 23 p 99.14 99.15 +0.07 2.75 1.50 Mar 23 p 94.10 94.11 +0.06 2.77 2.50 Mar 23 p 98.26 98.27 +0.07 2.76 .63 Apr 23 f 99.24 99.25 +0.06 .67 1.63 Apr 23 p 94.25 94.26 +0.07 2.77 2.75 Apr 23 p 99.29 99.30 +0.07 2.77 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 -1.2 -1.4 +4.6/B IntrmDvrsMnA m MS 14.15 +.5 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.4 -.8 +.6/E LgCpGrA m LG 52.22 +4.6 +9.3 +15.1/A LgCpGrAdv LG 56.78 +4.7 +9.4 +15.4/A LgCpGrC m LG 39.41 +4.6 +9.0 +14.3/B LgCpGrI LG 56.48 +4.7 +9.4 +15.4/A LgCpGrK b LG 53.13 +4.6 +9.3 +15.0/A LtdDurHiIncAdv HY 10.20 +.2 +.5 +3.5/D MuniBdInfStr1 b MS 10.17 +.4 +.5 +2.4/A MuniBdInfStr2 MS 10.17 +.4 +.5 +2.5/A MuniBdInfStrA m MS 10.21 +.3 +.4 +2.2/A MuniBdInfStrAdv MS 10.21 +.4 +.6 +2.5/A MuniIncCAA m MF 11.03 +.5 -.4 +2.8/A MuniIncCAAdv MF 11.03 +.5 -.3 +3.0/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 -.5 +2.9/B MuniIncIIVIA m SI 10.96 +.3 -.6 +2.8/A MuniIncNYA m MN 9.80 +.4 -.8 +2.8/A MuniIncNYAdv MN 9.80 +.4 -.6 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.1 +2.0/B MuniIncNtnA m MI 10.12 +.3 -.7 +3.1/A MuniIncNtnAdv MI 10.12 +.4 -.6 +3.3/A MuniIncNtnC m MI 10.11 +.3 -1.0 +2.3/C ReltvValA m LV 5.87 +1.7 +.7 +10.0/A ReltvValAdv LV 5.92 +1.7 +.7 +10.3/A ReltvValC m LV 5.85 +1.6 +.3 +9.2/B SelUSEqAdv LB 17.44 +3.4 +4.1 +11.6/B SelUSLSA m LO 13.01 +2.9 +3.2 +6.1/B SelUSLSAdv LO 13.21 +2.9 +3.3 +6.4/B SelUSLSC m LO 12.45 +2.8 +2.8 +5.3/B ShortDurPlus CS 11.56 +.2 ... +.5/D SmCpGrA m SG 60.85 +9.1 +18.0 +14.9/A SmCpGrI SG 65.91 +9.1 +18.1 +15.2/A SstnlGlbThtcA m WS 120.98 +2.7 +3.1 +11.2/A SstnlGlbThtcAdv WS 128.11 +2.7 +3.2 +11.4/A SustIntlThtcA m FG 19.52 +.9 +.1 +5.3/E TxMgAlMktIncA m CA 12.59 +1.4 -1.0 +3.3/E TxMgWtAprStrAdv WS 16.69 +2.6 +3.2 +8.1/C TxMgdIntl FB 18.54 +.1 +.5 +6.2/A AAMInsgtSelIncI d TW 9.80 -.1 -2.9 +3.2/BABAllMktRlRet1 b IH 9.12 +1.6 +3.1 +3.0/E AllMktTRA m MA 14.84 +.7 +.1 +3.9/E AllMktTRAdv MA 14.94 +.8 +.1 +4.1/E AllMktTRC m MA 14.73 +.8 -.3 +3.1/E BdInStrat1 b IP 10.55 ... -.5 +2.3/A BdInStrat2 IP 10.55 ... -.4 +2.4/A CncntrGrAdv LG 37.13 +3.7 +9.0 +11.2/D CnsrvWlthStratA m CA 12.15 +.6 +.1 +3.1 CorOppsA m LG 20.96 +3.0 +3.5 +11.8/D DiscvGrA m MG 12.81 +8.4 +18.0 +13.9/A DiscvGrAdv MG 13.68 +8.4 +18.1 +14.2/A DiscvValA m SV 23.85 +3.6 +4.7 +9.9/C DiscvValAdv SV 24.43 +3.7 +4.8 +10.2/B DiscvValC m SV 20.99 +3.6 +4.4 +9.1/D DiscvValI SV 23.70 +3.7 +4.8 +10.3/B DiscvValR b SV 23.15 +3.6 +4.6 +9.5/C DiscvValZ SV 23.67 +3.6 +4.8 +10.3/B DiversMunicipal MS 14.14 +.5 -.3 +1.6/A EmMkts EM 32.47 +.2 -.2 +6.3/D EqIncA m LV 28.88 +2.9 +.8 +8.0/C EqIncAdv LV 29.15 +2.9 +.9 +8.3/C EqIncC m LV 28.51 +2.8 +.5 +7.2/D GlbBdA m IB 8.21 -.5 -1.3 +2.6 GlbBdAdv IB 8.20 -.5 -1.2 +2.9 GlbBdC m IB 8.23 -.7 -1.7 +1.8 GlbBdI IB 8.20 -.5 -1.2 +2.9 GlbBdR b IB 8.20 -.7 -1.5 +2.2 GlbRkAllcA m TV 16.51 +1.0 +.5 +4.1/C GlbRlEstInvmA m GR 14.63 +1.9 +.8 +5.5/B GlbRlEstInvmIII GR 11.04 +1.9 +1.2 +6.2/B GrA m LG 81.69 +5.0 +11.4 +15.6/A HiIncA m HY 8.43 -.4 -1.7 +4.7 HiIncAdv HY 8.44 -.4 -1.6 +4.9 HiIncC m HY 8.53 -.5 -2.1 +3.8 HiIncI HY 8.44 -.4 -1.7 +5.0 HiIncK b HY 8.43 -.4 -1.8 +4.6 HiIncR b HY 8.43 -.6 -2.0 +4.2 HiIncZ HY 8.44 -.4 -1.6 +5.0 IntermBdA m CI 10.82 ... -1.5 +2.1/B IntermBdAdv CI 10.83 +.2 -1.4 +2.4/A IntermCAMuniA m SS 14.08 +.5 ... +1.5/A IntermNYMuniA m SS 13.77 +.5 -.4 +1.6/A Intl FB 18.54 ... +.5 +6.2/A IntlValA m FV 14.64 -1.1 -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/Friday, June 8, 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 15.83 +2.6 -1.9 +4.2/E ValAdv LV 15.85 +2.7 -1.9 +4.5/E WlthApprStrA m WS 16.83 +2.6 +3.0 +7.4/C WlthApprStrAdv WS 16.79 +2.6 +3.1 +7.6/CAC AlternativesMktNetrlValInv NE 10.06 -.7 -3.9 +.6/DAIGActvAllcA f MA 17.93 +2.3 +1.6 +6.2/C FlexCrdtA m HY 3.39 +.1 +1.0 +3.7/C FocedDivStrB m LV 17.81 +5.5 -3.7 +8.1/C FocedDivStrC m LV 17.79 +5.5 -3.8 +8.0/C IntlDivStrA m FV 9.15 -1.3 -4.3 -.1/E MltAstAllcA f MA 18.66 +2.6 +1.6 +6.3 SrFltngRtA m BL 8.11 +.3 +1.9 +3.7/B SrFltngRtC m BL 8.10 +.1 +1.6 +3.4/C StrBdA m MU 3.32 -.3 -2.8 +2.3/D StrValA m LV 31.25 +3.4 -.9 +6.9 USGvtSecA m GI 8.90 +.2 -1.2 -.6/EALPSRdRcksLtdPrEI d SW 7.33 -.3 +.8 +8.3/DAMGCHEqPtnrsBalN b MA 17.74 +3.4 +4.4 +7.6 FQGlbRkBalZ TV 15.89 +1.9 -.7 +6.5 FQTxMgdUSEqI LB 32.63 +5.1 +8.0 +10.1/C GWKCorBdI CI 9.78 ... -2.7 +1.3 GWKMnBdI MI 11.43 +.3 -1.2 +2.4/B GWKMnEnhYiI HM 9.81 +.5 -.7 +4.7 GWKSmCpCorI SG 30.36 +5.6 +6.8 +12.7/B MgrsAmIntrGvS GI 10.34 ... -1.9 +.7/C MgrsAmShrtDrGvS UB 9.45 ... +.5 +.5/E MgrsBrAdvsMCGrN MG 12.10 +6.2 +3.1 +5.1 MgrsBrBlueS LG 51.90 +6.7 +9.2 +12.6 MgrsBrwineS MG 51.08 +6.6 +9.5 +10.2/C MgrsCaEmergCoI SG 65.04 +7.2 +11.4 +18.9/A MgrsCaMidCpN b MG 31.87 +5.5 +5.8 +9.7 MgrsCeRlEsttS SR 10.22 +2.6 -1.5 +6.4/A MgrsDblCrPlsBdI CI 10.36 ... -1.5 +2.2 MgrsDblCrPlsBdN b CI 10.36 -.1 -1.6 +1.9 MgrsEmergOppsS SG 52.21 +7.6 +13.7 +13.1/B MgrsFrpntMdCpI MV 43.02 +3.6 -1.8 +5.3/E MgrsFrpntMdCpN b MV 41.90 +3.6 -1.9 +5.1/E MgrsLmsSylsBdS CI 26.09 -.4 -2.1 +2.7 MgrsMntCldGrI LG 20.86 +3.5 +5.8 +9.4/E MgrsMntCldGrN b LG 20.76 +3.4 +5.7 +9.1/E MgrsSkylnSpcEqS d SB 46.05 +5.9 +4.7 +7.5/E MgrsSpecialEqS SG 137.03 +6.3 +14.7 +12.3/B RRDivAllCpVlI LV 12.57 +3.1 +.8 +8.1/C RRDivAllCpVlN b LV 12.57 +3.0 +.6 +7.8/C RRSmCpValI SB 13.86 +3.7 +4.9 +11.9 SthrnSnSmCpN m SB 25.64 +6.0 -1.6 +2.4 SystMidCpValI MV 16.08 +3.5 +2.7 +8.9/B TmsSqMidCpGrI MG 20.27 +3.7 +7.4 +9.9/C TmsSqMidCpGrS MG 19.75 +3.7 +7.3 +9.6/C TmsSqSmCpGrI SG 19.46 +4.8 +12.3 +11.3/C TmsSqSmCpGrS SG 18.97 +4.9 +12.2 +11.1/C TrilogyEMktsEqZ d EM 10.24 +2.0 -.4 +10.4 YackFocI d LB 21.15 +2.0 +.3 +9.8 YackFocN d LB 21.18 +2.0 +.2 +9.6 YacktmanI d LV 22.92 +1.8 +.3 +8.8AQRDiversArbtrgI NE 9.33 +.9 +2.0 +3.3 DiversArbtrgN b NE 9.33 +.9 +2.0 +3.1 IntlEqI FB 11.02 -.5 +.6 +7.5 IntlMomStyleI FG 16.29 +.8 +4.0 +6.0 LgCpMomStyleI LG 23.66 +5.7 +10.3 +12.4 LgCpMomStyleN b LG 23.65 +5.6 +10.1 +12.1 MgdFtsStratI FF 8.65 -1.7 -6.0 -5.7 MgdFtsStratN b FF 8.52 -1.7 -6.0 -5.9 MltStratAltI AM 8.59 -.1 -5.1 +1.7 MltStratAltN b AM 8.54 -.1 -5.1 +1.4 RkBalCmdtsStrI BB 7.08 +.1 +2.5 +5.3 RkParityI TV 9.71 -.1 -1.0 +4.7 RkParityIIMVI TV 9.33 +1.2 +.4 +3.7 SmCpMomStyleI SG 26.23 +9.2 +12.9 +11.2ATDiscpEqInstl LB 20.46 +4.6 +6.7 +11.6/BAberdeenGlbHiIncA b HY 8.96 -.2 -.5 +2.1/E GlbHiIncI HY 8.39 -.1 -.3 +2.3/E IntlSmCpA m FR 31.73 +.5 +.8 +9.1/D SelIntlEqA b FB 26.65 -.2 -2.9 +4.2/D TotalRetBdA b CI 12.78 +.2 -2.1 +1.9/B TotalRetBdI CI 12.59 +.2 -2.0 +2.2/BAbsolute StrategiesInstl AM 8.21 -1.4 -.7 -2.3/EAcadianEmMktsInv d EM 21.77 -.7 -2.8 +6.7/CAccessCptCmntyInvmIns GI 8.68 +.1 -2.1 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.92 +1.1 +1.8 +7.7/CAdvisory ResearchMLPEngyIncA m LP 8.46 +4.3 -.2 -7.0/C MLPEngyIncC m LP 8.49 +4.4 -.5 -7.7/D MLPEngyIncI d LP 8.31 +4.3 -.2 -6.8/C MLPEngyInfrasI d LP 8.09 +4.3 -.3 -8.0/DAegisVal SV 20.80 +2.0 +5.8 +16.4/AAkreFocInstl d LG 36.11 +3.3 +9.3 +14.8/A FocRetail m LG 35.38 +3.3 +9.2 +14.5/BAl FrankInv m LV 25.52 +4.3 +2.9 +8.7/CAlgerCptlApprecA m LG 27.55 +4.8 +11.7 +13.2/C CptlApprecC m LG 21.82 +4.7 +11.4 +12.3/C CptlApprecI2 LG 92.47 +4.7 +11.9 +13.3/C CptlApprecInsI LG 36.24 +4.7 +11.8 +13.2/C GrIncA m LB 41.34 +4.3 +2.2 +10.2/C IntlGrA m FG 17.49 +3.0 +2.6 +3.7/E LgCpGrI2 LG 71.71 +5.6 +16.4 +11.6/D MidCpGrA m MG 15.06 +5.7 +10.1 +9.1/D MidCpGrI2 MG 27.49 +5.6 +10.0 +9.2/D MidCpGrInstlI MG 32.24 +5.7 +9.9 +9.2/D SmCpGrA m SG 9.81 +5.9 +16.4 +12.4/B SmCpGrI2 SG 28.09 +6.0 +16.3 +12.8/B SmCpGrInstlI SG 23.37 +5.8 +15.4 +12.7/B SpectraA m LG 23.08 +4.9 +12.2 +13.3/CAllianzGIFocedGrA m LG 58.29 +5.5 +10.3 +14.6/B FocedGrC m LG 40.44 +5.4 +9.9 +13.7/B GlbSmCpA m SW 53.10 +2.7 +6.1 +8.3/D HlthSciA m SH 33.45 +4.6 +5.3 +2.9/C NFJDivValA m LV 15.34 +3.0 +1.8 +8.0/C NFJDivValC m LV 15.48 +2.9 +1.5 +7.2/D NFJDivValInstl LV 15.47 +3.1 +2.1 +8.4/C NFJIntlValA m FV 19.60 -.1 -.6 -1.8/E NFJLgCapValA m LV 27.12 +2.9 +1.3 +9.6/B NFJMidCapValA m MV 30.90 +2.6 -1.3 +11.1/A NFJMidCapValC m MV 25.32 +2.5 -1.7 +10.2/A NFJMidCapValIns MV 33.04 +2.6 -1.2 +11.5/A NFJSmCpValA m SV 22.34 +5.8 +3.1 +7.5/D NFJSmCpValAdmin b SV 22.27 +5.8 +3.1 +7.6/D NFJSmCpValC m SV 19.87 +5.8 +2.8 +6.7/E NFJSmCpValInstl SV 25.04 +5.9 +3.3 +7.9/D TechA m ST 73.39 +5.2 +19.8 +21.5/B TechC m ST 56.73 +5.2 +19.5 +20.6/B TechInstl ST 82.39 +5.3 +20.0 +21.9/BAlpineDynDivInstl WS 4.16 +1.0 +1.7 +7.4/C IntlRlEsttEqIns GR 23.48 -1.8 -2.4 +4.4/D RltyIncGrIns SR 21.82 +1.4 -3.5 +6.4/A UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.07 +5.1 +6.0 +12.8/C MutIncInv b LB 49.93 +3.5 -1.9 +8.1/EAmerican BeaconBrdGwyLgCpVlIns LV 29.34 +4.6 +2.7 +9.9/A BrdgwyLgCpGrIns LG 33.35 +5.5 +11.6 +13.7/B IntlEqInstl FV 20.81 -.5 -.3 +4.3/B IntlEqInv FV 20.62 -.5 -.5 +4.0/C LgCpValAdv b LV 27.03 +2.8 +1.1 +7.2/D LgCpValInstl LV 29.53 +2.9 +1.3 +7.7/D LgCpValInv LV 27.40 +2.8 +1.1 +7.4/D MidCpValInv MV 17.27 +2.9 -1.8 +7.6/C SmCpValAdv b SV 27.76 +6.0 +6.4 +9.9/C SmCpValInstl SV 29.24 +6.1 +6.7 +10.4/B SmCpValInv SV 28.14 +6.1 +6.6 +10.1/B StphnsSmCpGrInv SG 21.18 +6.4 +19.2 +12.2/BAmerican CenturyAdpteEqInv LB 12.46 +5.2 +6.0 +10.8/B AdpteSmCpInv MB 21.62 +2.6 +3.9 +8.5/B AllCpGrInv LG 35.96 +4.4 +8.9 +12.0/D BalI MA 19.39 +2.8 +3.3 +7.0/B BalInv MA 19.37 +2.7 +3.2 +6.8/B CAHYMuniA m MC 10.51 +.5 -.2 +4.2/A CAHYMuniI MC 10.50 +.4 ... +4.7/A CAHYMuniInv MC 10.51 +.5 -.1 +4.5/A CAInTFBdBdI MF 11.70 +.5 -.5 +2.5/B CAInTFBdBdInv MF 11.70 +.5 -.6 +2.3/C CorEqPlusInv LB 16.22 +5.2 +5.6 +9.6/C CorPlusInv CI 10.45 +.1 -2.1 +1.9/B CptlValInv LV 8.78 +2.9 +.2 +6.8/D DiscpGrInv LG 24.64 +4.9 +8.0 +12.3/C DiversBdA m CI 10.41 +.1 -2.5 +1.1/E DiversBdI CI 10.41 +.2 -2.2 +1.5/C DiversBdInv CI 10.40 ... -2.4 +1.3/D EmMktsA m EM 11.77 +1.2 -.4 +10.0/A EmMktsI EM 12.51 +1.2 -.3 +10.4/A EmMktsInv EM 12.20 +1.2 -.4 +10.2/A EqGrA m LB 34.50 +4.4 +6.7 +10.3/C EqGrI LB 34.60 +4.4 +6.9 +10.8/B EqGrInv LB 34.56 +4.4 +6.8 +10.6/C EqIncA m LV 8.88 +2.4 -.1 +10.7/A EqIncC m LV 8.87 +2.4 -.3 +9.9/A EqIncI LV 8.90 +2.5 +.2 +11.2/A EqIncInv LV 8.89 +2.5 +.1 +11.0/A EqIncR b LV 8.85 +2.4 -.1 +10.5/A EqIncR6 LV 8.91 +2.5 +.2 +11.4/A GlbGoldInv SP 8.60 -1.5 -1.7 +8.1/A GlbGrInv WS 13.09 +3.4 +7.4 +9.5/B GlbRlEsttInv GR 12.06 +2.1 +1.5 +5.0/C GovtBdA m GI 10.67 +.3 -1.6 +.5/C GovtBdInv GI 10.67 +.3 -1.4 +.8/B GovtBdR5 GI 10.67 +.3 -1.4 +1.0/A GrA m LG 34.73 +4.3 +9.1 +13.7/B GrI LG 36.48 +4.3 +9.3 +14.2/B GrInv LG 35.85 +4.4 +9.2 +14.0/B GrR b LG 33.95 +4.3 +9.0 +13.4/B GrR6 LG 36.47 +4.4 +9.4 +14.4/B HYInv HY 5.58 +.3 -.2 +3.6/D HYMuniI HM 9.63 +.5 +.9 +5.1/B HYMuniInv HM 9.63 +.5 +.8 +4.9/B HeritageA m MG 22.26 +4.3 +7.0 +7.8/E HeritageC m MG 17.91 +4.2 +6.7 +7.1/E HeritageI MG 25.59 +4.4 +7.2 +8.3/D HeritageInv MG 24.08 +4.3 +7.1 +8.1/D IncandGrA m LV 40.96 +4.2 +4.7 +10.4/A IncandGrI LV 41.11 +4.3 +4.9 +10.9/A IncandGrInv LV 41.04 +4.2 +4.8 +10.7/A InAdjBdA m IP 11.49 +.2 -1.1 +1.5/C InAdjBdInv IP 11.52 +.1 -1.1 +1.7/B InAdjBdR5 IP 11.52 +.2 -.9 +1.9/A IntTrmTxFrBdI MI 11.17 +.5 -.3 +2.5/B IntTrmTxFrBdInv MI 11.16 +.4 -.5 +2.3/C IntlBdInv IB 12.97 -1.7 -1.6 +2.8/B IntlDiscvInv FR 17.79 +1.7 +4.6 +10.0/C IntlGrA m FG 14.03 +1.7 +5.3 +6.7/C IntlGrI FG 13.82 +1.7 +5.4 +7.1/C IntlGrInv FG 13.91 +1.7 +5.3 +6.9/C IntlOppsInv FR 11.72 +.9 +5.1 +12.8/A InvFcddynGrInv LG 25.81 +5.1 +16.7 +14.9/A InvGinnieMaeInv GI 10.18 +.2 -1.3 +.5/C InvGinnieMaeR5 GI 10.18 +.2 -1.2 +.7/B InvOC2020A m TE 12.68 +1.4 +1.4 +4.8/D InvOC2020I TE 12.70 +1.4 +1.5 +5.3/C InvOC2020Inv TE 12.70 +1.4 +1.4 +5.0/C InvOC2020R b TE 12.66 +1.4 +1.1 +4.5/D InvOC2025A m TG 15.08 +1.5 +1.5 +5.2/D InvOC2025I TG 15.10 +1.5 +1.7 +5.7/D InvOC2025Inv TG 15.09 +1.5 +1.6 +5.5/D InvOC2025R b TG 15.06 +1.6 +1.4 +5.0/E InvOC2030A m TH 13.20 +1.7 +1.8 +5.6/E InvOC2030I TH 13.24 +1.8 +2.0 +6.1/D InvOC2030Inv TH 13.23 +1.7 +1.8 +5.9/E InvOC2030R b TH 13.20 +1.7 +1.7 +5.4/E InvOC2035A m TI 16.58 +1.9 +2.3 +6.1/E InvOC2035I TI 16.62 +2.0 +2.5 +6.6/E InvOC2035Inv TI 16.59 +1.9 +2.3 +6.4/E InvOC2035R b TI 16.56 +1.8 +2.1 +5.8/E InvOC2040A m TJ 14.05 +2.2 +2.7 +6.6/E InvOC2040I TJ 14.07 +2.2 +2.9 +7.1/D InvOC2040Inv TJ 14.06 +2.1 +2.8 +6.9/E InvOC2040R b TJ 14.03 +2.1 +2.6 +6.4/E InvOC2045A m TK 17.69 +2.3 +3.0 +7.2/E InvOC2045I TK 17.74 +2.4 +3.2 +7.7/D InvOC2045Inv TK 17.72 +2.4 +3.1 +7.5/E InvOC2045R b TK 17.69 +2.3 +2.9 +6.9/E InvOC2050A m TN 14.47 +2.5 +3.3 +7.5/E InvOC2050I TN 14.51 +2.5 +3.4 +8.0/C InvOC2050Inv TN 14.49 +2.5 +3.4 +7.8/D InvOC2050R b TN 14.47 +2.5 +3.2 +7.3/E InvOC2055A m TL 15.52 +2.6 +3.4 +7.8/E InvOC2055Inv TL 15.55 +2.6 +3.5 +8.0/D InvOC:AgrInv AL 17.48 +2.3 +3.4 +7.7/B InvOC:CnsrvInv CA 13.92 +1.2 +1.3 +5.1/B InvOCInRetA m RI 13.45 +1.4 +1.2 +4.6/A InvOCInRetI RI 13.46 +1.4 +1.5 +5.1/A InvOCInRetInv RI 13.45 +1.4 +1.4 +4.8/A InvOCInRetR b RI 13.43 +1.4 +1.2 +4.3/A InvOCModInv MA 16.17 +1.9 +2.4 +6.5/B InvOCVryAgrInv XM 19.15 +3.0 +4.7 +9.2/A InvOCVryCsrvInv XY 12.05 +.8 +.2 +3.7/B LgCoValInv LV 10.22 +2.3 +.5 +6.5/E MidCpValA m MV 17.59 +2.6 +.7 +9.8/A MidCpValC m MV 17.38 +2.5 +.3 +9.0/B MidCpValI MV 17.64 +2.6 +.8 +10.3/A MidCpValInv MV 17.63 +2.7 +.8 +10.1/A MidCpValR b MV 17.53 +2.6 +.6 +9.5/B MidCpValR6 MV 17.65 +2.7 +1.0 +10.5/A NTCoreEqPlusG LB 17.63 +5.3 +6.2 +10.1/C NTDiversBdG CI 10.39 +.2 -2.1 +1.6/C NTEmMktsG EM 13.36 +1.4 +.2 +11.1/A NTEqGrG LB 14.54 +4.5 +7.1 +10.8/B NTGrG LG 18.99 +4.5 +9.8 +14.4/B NTHeritageG MG 15.03 +4.4 +7.6 +8.6/D NTIntlGrG FG 12.97 +1.8 +6.6 +7.6/B NTLgCoValG LV 11.61 +2.4 +.9 +6.5/E NTMidCpValG MV 13.68 +2.7 +1.2 +10.6/A NTSmCoG SB 10.47 +6.6 +8.7 +9.0/D RlEsttA m SR 27.43 +2.2 -2.0 +4.8/D RlEsttI SR 27.55 +2.2 -1.9 +5.2/C RlEsttInv SR 27.47 +2.2 -2.0 +5.0/C SelI LG 77.07 +4.8 +8.3 +14.1/B SelInv LG 75.82 +4.8 +8.2 +13.8/B ShrtDurInv CS 10.12 +.2 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.27 +.3 +.6 +1.2/C SmCoInv SB 16.68 +6.6 +8.4 +8.5/D SmCpGrA m SG 18.75 +5.6 +12.7 +10.8/C SmCpGrI SG 19.80 +5.6 +12.9 +11.3/C SmCpGrInv SG 19.37 +5.6 +12.7 +11.1/C SmCpValA m SV 9.06 +4.3 +4.9 +10.5/B SmCpValI SV 9.26 +4.3 +5.1 +11.0/B SmCpValInv SV 9.16 +4.2 +4.9 +10.8/B StrAlAgrsA m AL 8.65 +2.4 +3.2 +7.4/C StrAlAgrsC m AL 8.44 +2.2 +2.9 +6.5/D StrAlAgrsI AL 8.54 +2.4 +3.5 +7.8/B StrAlAgrsInv AL 8.59 +2.4 +3.4 +7.7/B StrAlCnsrvA m CA 5.84 +1.4 +1.2 +4.6/C StrAlCnsrvInv CA 5.85 +1.4 +1.3 +4.8/B StrAlModA m MA 7.01 +1.9 +2.3 +6.1/C StrAlModC m MA 6.92 +1.8 +1.9 +5.3/D StrAlModI MA 7.04 +1.9 +2.5 +6.5/B StrAlModInv MA 7.04 +1.9 +2.5 +6.4/C SustEqInv LB 28.89 +3.6 +4.1 +11.3/B UltraA m LG 46.73 +5.3 +12.3 +15.3/A UltraI LG 50.44 +5.4 +12.5 +15.8/A UltraInv LG 48.80 +5.4 +12.4 +15.5/A UtlsInv SU 16.33 -1.6 -4.2 +6.1/C ValA m LV 9.04 +3.3 +1.5 +7.7/D ValI LV 9.07 +3.3 +1.7 +8.2/C ValInv LV 9.05 +3.3 +1.7 +8.0/C ValR b LV 9.04 +3.3 +1.5 +7.5/D ZeroCoup2020Inv GI 102.96 +.3 -.7 +1.0/B ZeroCoup2025Inv GL 96.31 +.5 -3.0 +1.6/EAmerican Funds2010TgtDtRtrA m TA 10.91 +1.0 ... +4.9/A 2015TgtDtRtrA m TD 11.62 +1.1 +.3 +5.3/B 2020TgtDtRtrA m TE 12.67 +1.3 +.9 +5.9/A 2025TgtDtRtrA m TG 13.66 +1.5 +1.6 +6.8/A 2030TgtDtRtrA m TH 14.77 +1.9 +2.4 +7.9/A 2035TgtDtRtrA m TI 15.36 +2.3 +3.5 +9.0/A 2040TgtDtRtrA m TJ 15.78 +2.4 +3.8 +9.4/A 2045TgtDtRtrA m TK 16.05 +2.5 +4.0 +9.7/A 2050TgtDtRtrA m TN 15.73 +2.5 +4.2 +9.8/A AMCpA m LG 34.53 +4.1 +9.7 +11.6/D AmrcnBalA m MA 27.45 +2.0 +1.5 +8.6/A AmrcnHiIncA m HY 10.18 +.6 +.7 +3.9/C AmrcnMutA m LV 41.25 +3.1 +1.6 +9.6/B BdfAmrcA m CI 12.52 +.3 -2.0 +1.5/C CptWldGrIncA m WS 52.60 +1.4 +3.3 +8.8/B CptlIncBldrA m IH 61.04 +.6 -2.0 +4.7/C CptlWldBdA m IB 19.60 -1.0 -1.4 +2.2/C EuroPacGrA m FG 57.31 +.6 +1.9 +7.4/C FdmtlInvsA m LB 64.28 +2.9 +3.6 +12.6/A GlbBalA m IH 32.61 +.4 +.8 +5.3/B GrfAmrcA m LG 54.33 +3.7 +9.7 +14.1/B HiIncMuniBdA m HM 15.76 +.5 +.3 +4.7/B IncAmrcA m AL 23.20 +1.8 ... +6.9/C IntlGrIncA m FB 34.73 -1.0 -.3 +4.6/C IntrmBdfAmrA m CS 13.12 +.3 -.8 +.6/D InvCAmrcA m LB 41.43 +3.0 +2.9 +10.7/B LtdTrmTEBdA m MS 15.51 +.4 -.1 +1.4/A MortgA m GI 9.81 +.1 -1.5 +1.2/A NewWldA m EM 67.83 +1.1 +1.4 +8.4/B NwPrspctvA m WS 46.10 +2.9 +6.8 +11.4/A STBdAmrcA m CS 9.81 +.2 -.2 +.5/D ShrtTrmTEBdA m MS 10.03 +.4 +.2 +.8/D SmCpWldA m SW 59.59 +4.0 +6.8 +9.4/B TheNewEcoA m LG 49.95 +4.2 +11.9 +13.6/B TxExBdA m MI 12.81 +.3 -.5 +2.9/A TxExmptFdofCAA m MC 17.44 +.4 -.5 +2.9/D TxExofNewYorkA m MY 10.61 +.3 -.8 +2.5/C USGovtSecA m GI 13.34 +.4 -1.6 +.7/B WAMtInvsA m LV 47.04 +3.5 +3.5 +11.8/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.4 +1.8/C USInProtInstl IP 10.55 +.1 -.8 +1.7/BAncoraThlnSmlMdI d SB 16.62 +3.1 +6.9 +9.8/CAngel OakMltStratIncAs m MU 11.23 +.4 +1.6 +3.2/B MltStratIncIns MU 11.21 +.4 +1.7 +3.5/BAquilaCHTFKTA m SI 10.47 +.3 -.7 +1.9/B HawaiianTxFrA m SI 11.13 +.4 -.5 +1.4/D NATFIncA m SI 10.54 +.2 -.9 +2.4/A TxFrForUtahA m SI 10.18 +.4 -.7 +2.2/A TxFrofArizonaA m SI 10.46 +.3 -.7 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.8 +1.6/D TxFrofOregonA m SI 10.79 +.3 -.9 +1.4/D ArbitrageInstl NE 13.06 +1.9 -.2 +1.8 R b NE 12.68 +1.9 -.2 +1.5ArielApprecInv b MV 48.67 +2.0 +1.6 +5.4/E Inv b MV 72.16 +3.0 +3.1 +7.8/CAristotleSaulGlbOppsI d IH 13.59 +2.3 +2.3 +8.0/AArtisanEmMktsInv EM 16.59 +.3 -1.2 +10.6/A GlbOppsInstl WS 27.81 +1.9 +7.0 +12.9/A GlbOppsInv WS 27.51 +1.9 +7.0 +12.7/A GlbValueInv WS 18.17 +.8 ... +8.0/C IntlInstl FG 33.82 -1.9 +1.0 +3.1/E IntlInv FG 33.62 -2.0 +.9 +2.8/E IntlSmCpInv FR 23.89 +1.0 +3.5 +5.1 IntlValueInstl FB 37.55 -1.0 -3.0 +5.8/B IntlValueInv FB 37.40 -1.0 -3.2 +5.6/B MidCpInstl MG 45.78 +3.4 +10.3 +8.5/D MidCpInv MG 42.00 +3.4 +10.2 +8.3/D MidCpValueInv MV 23.22 +3.6 +2.2 +7.5/C SmCpInvs SG 36.18 +4.4 +18.4 +13.3/B ValInstl LV 14.67 +4.0 +1.0 +9.9/A ValInv LV 14.70 +4.0 +1.0 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.29 -4.8 -4.9 +3.4 EmMktsTtlRetIns EB 7.74 -1.8 -4.7 +5.5AuxierFocInv d LV 22.45 +2.9 +.6 +7.7/DAve MariaMariaWldEq WS 15.40 +2.7 +2.1 +6.3/D Value MB 21.92 +1.6 +5.0 +5.6/EBBHCorelN d LB 20.39 +1.2 -2.3 +7.2/E LtdDurN UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.81 +3.9 +4.0 +12.1/A IntermTxFrI MI 11.13 +.4 -.2 +2.7/B IntermTxFrY MI 11.13 +.4 -.3 +2.4/B LgCpGrI LG 19.57 +4.7 +8.2 +15.0/A LgCpGrY LG 19.38 +4.6 +8.0 +14.7/B LgCpValI LV 16.03 +2.7 -.7 +8.2/C LowVolEqI LV 14.93 +2.8 +1.5 +8.2/C MidCpGrI MG 17.47 +4.5 +8.4 +7.6/E MidCpValI MV 12.43 +3.7 -.1 +6.9/C ShrtTrmIncAdvI CS 9.28 +.2 +.2 +1.4/B ShrtTxFrI MS 10.14 +.5 +.5 +1.3/B SmCpGrI SG 20.89 +7.0 +12.1 +6.8/E StratIncY MU 9.08 ... -1.9 +2.5/C TCHCorPlusBdI CI 11.36 +.2 -2.0 +2.5/A TCHCorPlusBdY CI 11.37 +.3 -2.0 +2.3/A TCHCorpIncI TW 12.70 +.2 -2.3 +4.0/A TCHCorpIncY TW 12.72 +.3 -2.3 +3.9/A UltraShrtTxFrI MS 10.06 +.1 +.6 +.9/CBNY MellonAsstAllcM MA 12.95 +2.6 +3.1 +6.9/B BdM CI 12.30 +.3 -2.0 +1.7/C EmMktsM EM 11.86 +.6 -1.0 +8.4/B IncStkM LV 9.52 +3.7 +2.6 +10.4/A IntermBdM CS 12.24 +.3 -.9 +1.1/C IntlApprecM FB 14.36 -.7 -.5 +4.4/D IntlM FB 13.96 -.1 +.9 +5.8/B LgCpStkM LB 6.31 +3.8 +4.8 +10.5/C MAIntrmMnBdM MT 12.41 +.4 -.6 +2.0/C MdCpMltStratM MG 18.58 +4.3 +7.3 +9.7/C NYIntrmTEBdM MN 10.91 +.5 -.6 +2.3/B NtnIntrmMnBdM MI 13.29 +.4 -.5 +2.3/C NtnSTMnBdM MS 12.69 +.3 +.3 +.7/D PEIntrmMnBdM MP 11.93 +.4 -.3 +2.1/D STUSGovtSecM GS 11.51 +.2 -.3 +.1/D SmCpMltStratM SG 22.21 +5.2 +10.7 +11.5/CBairdAggrgateBdInstl CI 10.52 +.1 -2.2 +2.1/B CorPlusBdInstl CI 10.86 +.2 -2.1 +2.4/A IntermBdInstl CI 10.76 +.2 -1.3 +1.5/C QlInTrmMnBdIns MI 11.36 +.5 -.4 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.3/BBaronAsstInstl MG 79.24 +5.3 +12.4 +13.3/A AsstRetail b MG 76.55 +5.3 +12.3 +13.0/A DiscvInstl SG 20.98 +10.1 +14.6 +16.0/A DiscvRetail b SG 20.78 +10.1 +14.6 +15.7/A EmMktsInstl EM 14.91 -1.6 -3.0 +7.3/C EmMktsRetail b EM 14.85 -1.7 -3.1 +7.0/C FifthAvenuGrIns LG 30.36 +4.4 +17.2 +16.5/A FifthAvenuGrRtl b LG 29.81 +4.4 +17.0 +16.2/A FocedGrInstl MG 17.85 +7.7 +14.0 +10.1/C GrInstl MG 77.83 +6.7 +11.9 +12.0/B GrRetail b MG 75.63 +6.7 +11.8 +11.7/B IntlGrInstl FG 24.76 +.5 +2.4 +10.0/A IntlGrRetail b FG 24.44 +.5 +2.3 +9.7/A OppInstl MG 21.20 +5.0 +20.5 +15.3/A OppRetail b MG 20.45 +4.9 +20.3 +15.0/A PtnrsInstl MG 58.10 +7.2 +16.8 +13.7/A PtnrsRetail b MG 56.88 +7.1 +16.7 +13.4/A RlEsttInstl SR 29.18 +2.6 -2.8 +5.3/C RlEsttRetail b SR 28.74 +2.5 -2.8 +5.1/C SmCpInstl SG 32.28 +5.0 +10.0 +11.8/C SmCpRetail b SG 31.13 +5.0 +9.8 +11.5/CBarrett AssociatesBarrettOpp LV 30.58 +2.9 +2.0 +12.8/ABeckerValEqRetail d LV 19.57 +2.0 +.4 +7.4/DBerkshireFoc d ST 26.34 +4.3 +22.7 +20.0/CBernsteinCaliforniaMuni SS 14.08 +.5 ... +1.7/A IntermDur CI 12.83 +.1 -1.8 +2.1/B IntermDurInstl CI 14.63 +.1 -1.7 +2.2/A NewYorkMuni SS 13.78 +.5 -.3 +1.8/A ShrtDrDvRSMn MS 12.53 +.3 +.4 +.5/EBerwynInc d XY 13.57 +1.3 +1.7 +3.6/BBishop StreetHawaiiMuniBdIns SI 10.39 +.4 -.8 +1.9/BBlackRock4060TrgtAlInvC m CA 11.72 +1.5 -.1 +3.3 AdUSTtlMInvA m LB 26.63 +4.6 +5.0 +8.1 AdUSTtlMInvIns LB 27.79 +4.6 +5.1 +8.4 AdUSTtlMInvInvC m LB 17.32 +4.6 +4.6 +7.2 AdvtgGlbInstl WS 22.41 +2.7 +3.0 +7.0 AdvtgGlbInvA m WS 21.31 +2.6 +2.9 +6.6 AdvtgGlbInvC m WS 17.49 +2.6 +2.6 +5.8 AdvtgIntlIns FB 17.51 +.4 +1.2 +6.4 AdvtgIntlInvA m FB 17.33 +.4 +1.1 +6.2 AdvtgLCCorIns LB 17.33 +3.8 +5.8 +11.8/A AdvtgLCCorInvA m LB 16.71 +3.9 +5.7 +11.5/B AdvtgLCCorInvC m LB 14.37 +3.8 +5.4 +10.6/C AdvtgLCValIns LV 29.73 +2.8 +1.6 +9.6/B AdvtgLCValInvA m LV 29.15 +2.8 +1.5 +9.3/B AdvtgLCValInvC m LV 27.09 +2.7 +1.2 +8.5/C AdvtgLgCpGrIns LG 16.71 +4.6 +9.9 +13.8/B AdvtgLgCpGrInvA m LG 16.00 +4.6 +9.8 +13.4/B AdvtgSmCpGrIns SG 22.24 +6.6 +13.5 +9.4/D AdvtgSmCpGrInvA m SG 17.17 +6.5 +13.3 +9.1/D AsaDrgnIns DP 17.55 +3.3 +2.3 +5.4 AsaDrgnInvA m DP 17.31 +3.2 +2.2 +5.2 BalCptlInstl MA 23.45 +2.5 +3.3 +8.4 BalCptlInvA m MA 23.34 +2.4 +3.2 +8.0 BalCptlInvC m MA 20.35 +2.4 +2.9 +7.2 BasValInstl LV 26.75 +2.5 +1.9 +5.7/E BasValInvA m LV 26.43 +2.5 +1.8 +5.4/E BasValInvC m LV 23.35 +2.4 +1.4 +4.6/E CAMuniOppsInstl MF 12.77 +.6 +1.2 +4.3 CAMuniOppsInvA m MF 12.75 +.5 +1.0 +4.0 CAMuniOppsInvA1 b MF 12.77 +.6 +1.2 +4.2 CorBdInstl CI 9.30 +.2 -1.9 +1.5/D CorBdInvA m CI 9.32 +.3 -2.0 +1.2/D CorBdInvC m CI 9.28 +.2 -2.3 +.4/E CorBdK CI 9.33 +.3 -1.9 +1.5/C CorBdSvc b CI 9.31 +.3 -2.0 +1.2/D CptlApprecInstl LG 32.13 +4.7 +15.3 +15.1/A CptlApprecInvA m LG 29.80 +4.7 +15.2 +14.8/A CptlApprecInvC m LG 22.27 +4.7 +14.8 +13.8/B CptlApprecK LG 32.30 +4.7 +15.4 +15.2/A CptlApprecR b LG 24.81 +4.7 +15.0 +14.4/B CrdtStrIncIns MU 10.15 +.3 +.3 +3.9/A CrdtStrIncInvA m MU 10.15 +.2 +.3 +3.7/B EmMktsInstl EM 24.15 +.8 +2.5 +8.7 EmMktsInvA m EM 23.27 +.8 +2.3 +8.2 EngyResInvA m EE 18.91 -.1 +2.2 -7.8 EqDivInstl LV 22.93 +2.6 +1.1 +11.0 EqDivInvA m LV 22.85 +2.6 +1.0 +10.7 EqDivInvC m LV 22.02 +2.5 +.7 +9.9 EqDivR b LV 23.02 +2.5 +.9 +10.4 EuroInvA m ES 15.31 -.1 +.5 +1.6 Exch LB 1057.45 +2.4 +.8 +8.8/D FltngRtIncInstl BL 10.16 +.2 +1.7 +3.7/B FltngRtIncInvA m BL 10.16 +.2 +1.5 +3.4/C FltngRtIncInvC m BL 10.16 +.1 +1.3 +2.7/E FocGrInstl LG 4.79 +6.4 +17.4 +16.2 FocGrInvA m LG 4.43 +6.5 +16.9 +15.8 GNMAInstl GI 9.21 +.3 -1.3 +.9/B GNMAInvA m GI 9.25 +.3 -1.4 +.6/C GlbAllcIncInstl IH 19.81 +.9 +.2 +4.0 GlbAllcIncInvA m IH 19.68 +.8 ... +3.8 GlbAllcIncInvC m IH 17.71 +.7 -.3 +3.0 GlbAllcIncR b IH 18.72 +.8 -.1 +3.4 GlbLSCrdtInstl XS 10.39 -.2 +.4 +1.4/D GlbLSCrdtInvA m XS 10.37 -.2 +.3 +1.2/E GlbLSCrdtInvC m XS 10.16 -.2 -.1 +.5/E HYBdInstl HY 7.67 +.6 +.7 +4.9/A HYBdInvA m HY 7.66 +.4 +.4 +4.6/B HYBdInvC m HY 7.68 +.5 +.3 +3.9/C HYBdK HY 7.67 +.5 +.8 +5.0/A HYBdSvc b HY 7.67 +.6 +.6 +4.6/B HYMuniInstl HM 9.58 +.6 +1.0 +5.4 HighEqIncIns LV 27.52 +2.6 +1.0 +5.3 HighEqIncInvA m LV 23.61 +2.6 +.9 +5.0 HighEqIncInvC m LV 15.95 +2.5 +.5 +4.2 HthSciOpIns SH 59.98 +5.4 +6.8 +7.1 HthSciOpInvA m SH 57.22 +5.3 +6.7 +6.8 HthSciOpInvC m SH 50.29 +5.3 +6.3 +6.0 InProtBdInstl IP 10.51 +.2 -.6 +1.6/B InProtBdInvA m IP 10.26 +.2 -.7 +1.3/C InProtBdInvC m IP 9.92 ... -1.0 +.6/E IntlDivIns FB 29.03 +.1 -5.8 -.2 IntlDivInvA m FB 27.16 +.1 -5.9 -.4 IntlInstl FB 17.20 -.6 -3.2 +5.5 IntlInvA m FB 16.82 -.7 -3.3 +5.1 IntlInvC m FB 15.67 -.7 -3.6 +4.2 LCFocGrIns LG 15.42 +6.5 +17.5 +18.1 LCFocGrInvA m LG 14.39 +6.5 +17.4 +17.8 LCFocGrInvC m LG 11.37 +6.5 +17.0 +16.8 LPDyn2020Instl TE 16.15 +1.5 +1.6 +5.8 LPDyn2020InvA m TE 14.87 +1.5 +1.5 +5.5 LPDyn2030Instl TH 14.58 +2.1 +2.8 +7.5 LPDyn2030InvA m TH 14.01 +2.0 +2.6 +7.2 LPDyn2040Instl TJ 18.55 +2.6 +3.3 +8.7 LPDyn2040InvA m TJ 16.98 +2.6 +3.2 +8.4 LatinAmerInstl LS 44.75 -12.6 -10.4 +2.9 LatinAmerInvA m LS 44.17 -12.7 -10.5 +2.6 LngHrznEqInvA m WS 13.62 +3.7 +4.4 +4.4 LowDurBdInstl CS 9.48 ... ... +1.3/B LowDurBdInvA m CS 9.48 +.1 -.1 +1.0/C LowDurBdInvC m CS 9.48 ... -.5 +.2/E LowDurBdK CS 9.48 +.1 ... +1.3/B ManagedIncK XY 9.91 +.4 ... +4.8 MidCapDivIns MV 18.94 +3.2 +4.0 +7.8 MidCapDivInvA m MV 18.07 +3.1 +3.9 +7.5 MidCpGrEqInstl MG 26.10 +7.2 +15.8 +14.3 MidCpGrEqInvA m MG 22.70 +7.2 +15.6 +14.0 MidCpGrEqInvC m MG 17.89 +7.2 +15.3 +13.1 NJMuniBdInstl MJ 11.02 +.5 -.1 +3.9 NJMuniBdInvA m MJ 11.03 +.5 -.2 +3.7 NYMuniOppsInstl MN 11.33 +.5 +.8 +4.6 NYMuniOppsInvA m MN 11.33 +.5 +.7 +4.3 NYMuniOppsInvA1 b MN 11.33 +.5 +.8 +4.5 NYMuniOppsInvC m MN 11.33 +.4 +.4 +3.6 NatrlResTrInstl SN 34.01 +4.3 +3.6 +2.6 NatrlResTrInvA m SN 32.28 +4.3 +3.5 +2.3 NtnlMnInstl MI 10.78 +.3 -.2 +2.9 NtnlMnInvA m MI 10.78 +.3 -.3 +2.7 NtnlMnInvC m MI 10.79 +.4 -.6 +2.0 PAMuniBdInstl MP 10.96 +.5 -.1 +3.3 PAMuniBdInvA m MP 10.97 +.5 -.2 +3.1 ShrtTrmMuniIns MS 10.07 +.3 +.5 +.6 ShrtTrmMuniInvA m MS 10.08 +.4 +.5 +.4 StrGlbBdIncIns IB 5.87 -.6 -1.1 +3.7 StrGlbBdIncIvA m IB 5.87 -.6 -1.1 +3.4 StrIncOpA m NT 9.79 -.2 -.4 +1.9/D StrIncOpC m NT 9.79 -.2 -.6 +1.2/E StrIncOpIns NT 9.79 -.2 -.3 +2.2/C StratMuOpIns MI 11.75 +.6 +1.3 +4.8 StratMuOpInvA m MI 11.75 +.6 +1.2 +4.6 StratMuOpIvC m MI 11.75 +.5 +.9 +3.8 TactOppsInstl TV 15.13 +1.2 +5.0 +2.8/D TactOppsInvA m TV 15.01 +1.1 +4.8 +2.5/D TechOppsInstl ST 30.65 +8.7 +20.5 +25.2 TechOppsInvA m ST 28.50 +8.7 +20.4 +24.8 TechOppsInvC m ST 24.27 +8.6 +19.9 +23.9 TtlRetInstl CI 11.29 ... -2.1 +1.9 TtlRetInvA m CI 11.29 ... -2.2 +1.5 TtlRetInvC m CI 11.28 -.1 -2.6 +.8 TtlRetR b CI 11.29 ... -2.4 +1.2 USGovtBdInstl GI 10.12 +.3 -1.4 +.9/B USGovtBdInvA m GI 10.15 +.4 -1.4 +.7/C USMortgInstl CI 9.93 +.1 -1.4 +1.7/CBogle Investment ManSmCpGrInstl SB 33.75 +7.4 +8.1 +9.5/CBoston PartnersLSEqInstl LO 21.70 +1.3 -2.6 +7.6/A SmCpValIIInstl SV 27.55 +5.3 +4.9 +10.0/C SmCpValIIInv b SV 26.36 +5.3 +4.8 +9.7/CBoston TrustAsstMgmt AL 47.80 +2.4 +2.0 +9.4/A Eq LB 24.29 +3.1 +2.8 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 27.82 +5.4 +2.5 +6.9/EBrandesIntlEqI FV 18.25 -2.2 +2.4 +4.4/BBridgesInvm LG 65.08 +4.3 +7.5 +10.7/DBridgewayAggresivInvs1 MB 77.89 +5.3 +3.4 +9.2/B BlueChip35Idx LB 14.94 +3.8 +2.5 +11.1/B SmCpGr SG 30.57 +6.8 +10.5 +12.9/B SmCpVal SV 30.01 +8.9 +13.1 +11.3/A UltraSmCo SV 31.46 +4.9 +4.0 +1.0/E UltraSmCoMkt d SB 15.79 +5.3 +10.7 +10.6/BBright RockMidCpGrInstl MG 18.09 +4.4 +5.1 +11.9/B QualLgCpInstl LB 16.55 +3.0 -.1 +7.9/EBroadviewOpp SB 37.58 +5.0 +8.8 +7.2/EBrookeld InvestmenGlbLtdInfrasI XO 12.35 ... -2.2 +1.0/E GlbLtdInfrasY XO 12.34 ... -2.3 +.9/E GlbLtdRlEsttI GR 13.15 +.7 -.5 +4.6/CBrown AdvisoryFlexEqIns d LG 22.44 +5.0 +8.1 +12.1/C GrEqInstl d LG 24.10 +4.9 +14.9 +13.8/B GrEqInv d LG 23.88 +4.9 +14.8 +13.6/B IntermIncInv d CI 10.34 +.1 -1.1 +1.4/D MrylndBdInv d SI 10.50 +.3 +.1 +2.1/B SmCpFdmtlValIns d SB 29.45 +5.1 +3.5 +10.3/C SmCpGrInv d SG 20.41 +4.9 +9.9 +11.7/C SmrstEmMktsIns d EM 10.65 -1.4 -5.2 +4.3/EBrown Cap MgmtSmCoInv b SG 105.06 +3.7 +17.7 +18.9/ABruceBruce MA 520.37 +2.8 -.9 +5.6/DBuffaloDiscv MG 25.96 +4.5 +7.2 +11.0/B EmergOpps SG 17.38 +4.7 +11.3 +11.1/C FlexInc AL 15.83 +3.8 +2.3 +7.2/C Gr LG 32.77 +5.3 +12.5 +12.0/C HY HY 11.00 +.3 -.2 +3.4/D LgCp LG 31.34 +5.6 +8.0 +13.1/C MidCp MG 14.81 +4.0 +8.8 +6.2/E SmCp SG 17.01 +7.4 +16.0 +13.0/BCG Capital MarketsCorFI CI 7.84 +.1 -2.2 +1.7/C EmMktsEqInvms EM 15.68 -.5 -3.3 +9.5/A IntlEq FB 13.04 -.5 +.5 +5.9/B IntlFI IB 7.80 -.6 +.9 +3.9/A LgCpEq LG 20.43 +3.9 +5.2 +10.0/E MuniBdInvms ML 9.14 +.3 -1.1 +2.2/E SmMidCpEq SG 22.13 +4.4 +6.5 +5.6/ECGMFoc LB 47.85 -6.3 -10.3 +3.8/E Mut AL 29.28 -4.4 -5.5 +4.1/E Rlty MB 30.44 +2.5 -5.3 +7.6/CCMAdvsFI CS 11.16 +.1 -.5 +2.3/ACRMMidCpValInstl MB 23.49 +4.6 +7.8 +11.2/A SmCpValInstl SB 20.28 +3.4 +2.5 +11.2/B SmCpValInv SB 17.58 +3.4 +2.3 +10.9/BCalamosCnvrtA m CV 18.81 +2.1 +6.9 +5.8/D CnvrtC m CV 18.60 +2.0 +6.5 +5.0/D CnvrtInstl CV 16.88 +2.1 +7.0 +6.0/C EvolvingWldGrA m EM 15.04 -.8 -1.4 +4.0/E EvolvingWldGrI EM 15.14 -.7 -1.2 +4.3/E GlbGrIncA m IH 9.70 +1.0 +2.5 +6.3/A GlbGrIncC m IH 8.61 +.9 +2.1 +5.4/B GlbGrIncI IH 9.98 +1.0 +2.6 +6.5/A GrA m LG 35.15 +3.3 +8.2 +9.1/E GrC m LG 22.34 +3.2 +7.9 +8.3/E GrIncA m AL 33.51 +2.9 +4.8 +8.9/A GrIncC m AL 33.65 +2.9 +4.5 +8.0/B GrIncInstl AL 32.24 +3.0 +4.9 +9.2/A GrInstl LG 46.07 +3.3 +8.3 +9.4/E IntlGrA m FG 21.63 +1.5 +1.1 +7.9/B IntlGrInstl FG 22.14 +1.5 +1.2 +8.1/B MktNetrlIncA m NE 13.53 +.4 +2.4 +3.6/A MktNetrlIncC m NE 13.73 +.4 +2.1 +2.8/B MktNetrlIncIns NE 13.38 +.5 +2.6 +3.9/ACalvertBalA m MA 32.20 +2.6 +2.0 +5.3/D BalC m MA 31.14 +2.5 +1.7 +4.5/E BdA m CI 15.76 +.3 -1.4 +2.4/A EqA m LG 45.95 +3.8 +7.1 +11.2/D EqC m LG 26.97 +3.8 +6.8 +10.3/E IncA m TW 15.94 +.1 -2.7 +2.8/C IntlEqA m FB 17.82 +1.1 +1.3 +3.1/E MdCpA m MB 33.55 +4.1 +6.4 +3.6/E RspMuniIncA m MI 15.64 +.2 -.7 +2.6/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.19 +3.8 +4.3 +10.4/CCambiarGlblUltrFcsInv d WS 20.19 +2.2 +1.8 +1.3/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +3.9 +4.5 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +4.1 +5.1 +13.2/A NL Vanguard TtlSMIdxInv LB 131,708 +4.1 +5.0 +13.1/A NL Vanguard InsIdxIns LB 127,702 +3.9 +4.5 +13.3/A NL Vanguard TtInSIdxInv FB 125,290 -.1 +.1 +6.4/B NL Vanguard TtlSMIdxIns LB 118,410 +4.1 +5.1 +13.2/A NL Vanguard InsIdxInsPlus LB 97,367 +3.9 +4.5 +13.3/A NL Fidelity Contrafund LG 96,071 +4.3 +10.9 +15.8/B NL Vanguard TtInSIdxInsPlus FB 94,206 -.1 +.1 +6.5/B NL American Funds GrfAmrcA m LG 89,232 +3.7 +9.7 +15.1/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +1.9 +.3 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.3 -2.0 +1.9/C NL Fidelity 500IndexPrm LB 77,180 +3.9 +4.5 +13.3/A NL American Funds IncAmrcA m AL 74,468 +1.8 0.0 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -.1 +.1 +6.5/B NL Dodge & Cox Stk LV 69,557 +3.1 +2.4 +12.9/A NL American Funds CptlIncBldrA m IH 67,996 +.6 -2.0 +5.8/B 5.75 Dodge & Cox IntlStk FB 64,497 -3.3 -4.1 +5.9/C NL American Funds AmrcnBalA m MA 63,932 +2.0 +1.5 +9.0/A 5.75 American Funds InvCAmrcA m LB 62,371 +3.0 +2.9 +12.4/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 95.30 +11.5 888-776-3637 ProFunds UltSmCpInv LE NL 69.00 +11.3 888-776-3637 Jacob MicroCpGrInstl d SG NL 16.07 +11.2 888-522-6239 Jacob MicroCpGrInv m SG NL 14.74 +11.2 888-522-6239 Schneider SmCpVal d SV NL 16.32 +10.3 888-520-3277 Baron DiscvInstl SG NL 20.98 +10.1 800-992-2766 Baron DiscvRetail b SG NL 20.78 +10.1 800-992-2766 Fidelity Select Semicon ST NL 12.17 +9.9 800-544-8544 Jacob SmCpGrInstl d SG NL 25.46 +9.9 888-522-6239 Oberweis MicroCp m SG NL 28.74 +9.9 800-323-6166 ProFunds UltNASDAQ100Inv LE NL 73.97 +9.8 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 150.12 +9.8 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 120.55 +9.7 800-820-0888 Rydex SPSC600PrValH b SV NL 31.19 +9.4 800-820-0888 AQR SmCpMomStyleI SG NL 26.23 +9.2 866-290-2688 Lord Abbett DevelopingGrA m SG 5.75 28.87 +9.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.90 +9.2 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.06 +9.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.99 +9.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.06 +9.2 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.30 +38.1 888-776-3637 Virtus InvtvGrStkIns LG NL 26.40 +25.1 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.06 +23.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.87 +23.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.90 +23.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.99 +23.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.06 +23.6 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.53 +23.2 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.66 +22.8 800-548-7786 Berkshire Foc d ST NL 26.34 +22.7 877-526-0707 Morgan Stanley InsMidCpGrA m MG 5.25 17.49 +22.6 800-548-7786 Touchstone SdCptlInsGr LG NL 25.10 +22.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.73 +21.8 800-543-0407 Wasatch UlGr d SG NL 24.98 +21.8 800-551-1700 Firsthand TechOpps ST NL 12.15 +21.7 888-884-2675 Morgan Stanley MltCpGrTrustI LG NL 42.77 +21.7 800-869-6397 Touchstone SdCptlSelGrA m LG 5.75 16.80 +21.7 800-543-0407 Rydex NASDAQ1002xStrH b LE NL 150.12 +21.6 800-820-0888 Morgan Stanley MltCpGrTrustA m LG 5.25 38.86 +21.5 800-869-6397 Touchstone SdCptlSelGrZ b LG NL 16.81 +21.5 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 47

IntlEqInv d FB 28.23 -1.9 -.7 +4.6/C OppInstl LV 23.83 +2.6 +.3 +8.0/C OppInv LV 23.90 +2.6 +.2 +7.8/D SmCpInstl d SB 20.64 +3.1 +5.7 +2.8/E SmCpInv d SB 20.17 +3.1 +5.7 +2.6/ECarillonClVtCptlApprA m LG 45.40 +4.8 +8.1 +14.9/A EagleGrIncA m LV 21.07 +2.4 +.8 +9.6/B EagleGrIncC m LV 20.17 +2.3 +.4 +8.7/C EglMidCpGrA m MG 62.25 +5.1 +10.2 +12.8/B EglMidCpGrC m MG 49.86 +5.0 +9.8 +12.0/B EglMidCpStkA m MG 29.66 +4.3 +4.5 +8.0/D EglSmCpGrA m SG 64.56 +4.6 +8.3 +10.2/D EglSmCpGrC m SG 47.77 +4.6 +8.0 +9.4/D ReamsCore+BdI CI 30.99 +.5 -1.6 +1.7/B ReamsCoreBdI CI 11.17 +.6 -1.3 +1.9/B ReamsUnconsBdI NT 11.63 +.4 -.7 +2.1/C ReamsUnconsBdY b NT 11.69 +.4 -.8 +1.8/D ScoutIntlI FB 21.30 -1.3 -.8 +5.7/B ScoutMdCpI MB 19.84 +3.7 +4.4 +13.9/A ScoutSmCpI SG 30.58 +6.3 +9.5 +15.7/ACausewayIntlValInstl d FV 16.81 -1.7 -2.9 +4.1/C IntlValInv d FV 16.68 -1.7 -3.1 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.12 +7.0 +1.5 -4.7/A BrkdMLPFocC m LP 6.56 +6.9 +1.0 -5.5/BChamplainSmCoAdv b SG 22.67 +6.1 +13.9 +15.8/ACity National RochdaCorpBdServicing CS 10.19 +.2 -.9 +.9/C DivIncN b LV 38.37 +2.1 -4.1 +6.5/EClearBridgeAggresivGrA m LG 216.29 +6.1 +6.3 +5.2/E AggresivGrC m LG 173.19 +6.1 +6.1 +4.5/E AggresivGrI LG 238.77 +6.2 +6.5 +5.5/E AggresivGrIS LG 241.33 +6.2 +6.5 +5.7/E AllCpValA m LV 14.47 +3.4 -.5 +8.3/C AllCpValC m LV 12.47 +3.4 -.7 +7.6/D ApprecA m LB 24.25 +3.4 +2.8 +10.1/C ApprecC m LB 23.34 +3.3 +2.5 +9.3/D ApprecI LB 24.12 +3.5 +2.9 +10.4/C ApprecIS LB 24.19 +3.4 +2.9 +10.5/C CBIntlSmCpI FA 19.00 -.7 -.6 +6.3/C DivStrat1 LB 23.43 +3.0 -.1 +10.2/C DivStratA m LB 23.41 +3.0 -.2 +9.9/C DivStratC m LB 23.06 +2.9 -.5 +9.1/D DivStratI LB 24.03 +3.0 -.1 +10.2/C IntlGrC m FG 43.15 +3.7 +7.7 +9.2/A IntlGrI FG 49.75 +3.7 +8.1 +10.3/A IntlValA m FV 11.53 -1.7 -2.5 +4.1/C IntlValIS FV 11.60 -1.6 -2.2 +4.6/B LgCpGrA m LG 44.46 +4.1 +9.4 +14.5/B LgCpGrC m LG 35.78 +4.1 +9.1 +13.7/B LgCpGrI LG 49.28 +4.2 +9.5 +14.9/A LgCpValA m LV 32.79 +2.7 -1.0 +6.6/E LgCpValC m LV 31.81 +2.6 -1.3 +5.8/E LgCpValI LV 32.74 +2.7 -.8 +6.9/D MidCpA m MB 33.89 +3.4 +1.4 +5.8/D MidCpC m MB 27.08 +3.4 +1.1 +5.1/E MidCpI MB 37.63 +3.4 +1.5 +6.2/D MidCpIS MB 37.99 +3.5 +1.6 +6.3/D SmCpC m SG 40.65 +4.6 +5.6 +10.6/C SmCpGrA m SG 39.37 +7.5 +20.0 +13.8/A SmCpGrI SG 41.98 +7.5 +20.2 +14.2/A SmCpGrIS SG 42.40 +7.5 +20.2 +14.4/A SmCpGrR b SG 38.41 +7.5 +19.9 +13.6/A SmCpI SG 64.24 +4.7 +6.0 +11.7/C SmCpValA m SV 20.80 +6.5 +4.5 +7.8/D TactDivIncA m MV 16.54 +3.4 -.4 +.5/E TactDivIncC m MV 15.70 +3.3 -.7 -.2/E TactDivIncI MV 16.66 +3.4 -.3 +.8/E ValTrustC m LB 79.90 +3.7 -.1 +5.8/E ValTrustI LB 95.93 +3.8 +.3 +6.8/EClermontCLSGrandIncN CA 11.46 +1.0 +.9 +5.1/BClipperClipper LB 125.68 +3.6 +4.3 +12.7/ACohen & SteersDivVal,IncInstl LB 15.20 +3.5 -.2 +8.8/D GlbInfras,IncI XO 18.39 -2.3 -4.2 +4.3/B GlbRltys,IncA m GR 52.94 +1.2 +.2 +5.9/B GlbRltys,IncI GR 53.22 +1.3 +.4 +6.3/B InstlRltys SR 42.60 +3.0 -.9 +6.8/A IntlRltyA m GR 12.27 +.4 +2.1 +6.2/B IntlRltyI GR 12.36 +.4 +2.2 +6.6/A PrfrdScInc,IncA m RR 13.54 -.1 -2.2 +5.1/B PrfrdScInc,IncC m RR 13.46 -.1 -2.4 +4.4/D PrfrdScInc,IncI RR 13.57 -.1 -2.0 +5.4/B RlEsttSecIncA m SR 14.45 +2.6 -1.9 +7.5/A RlEsttSecIncC m SR 13.09 +2.5 -2.1 +6.8/A RlEsttSecIncIns SR 15.22 +2.6 -1.7 +7.8/A Rltys SR 63.32 +2.9 -1.1 +6.5/AColorado BondSharesATxEx f SI 9.08 +.5 +2.1 +4.8ColumbiaAMTFrCAIMBIns MF 10.27 +.4 -.3 +2.6/B AMTFrCTIMBIns SI 10.33 +.4 -.4 +1.7/C AMTFrIMBA m MI 10.29 +.4 -.8 +2.2/C AMTFrIMBIns MI 10.30 +.5 -.6 +2.4/C AMTFrMAIMBIns MT 10.36 +.4 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.3 -.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 14.55 +6.9 +12.6 +12.3/B AcornC m MG 7.39 +6.8 +12.3 +11.5/B AcornIns MG 17.34 +6.9 +12.7 +12.6/B AcornIntSelIns FG 30.59 +3.2 +4.6 +10.8/A AcornIntlA m FR 48.27 +1.3 +3.8 +7.3/E AcornIntlC m FR 46.11 +1.3 +3.5 +6.5/E AcornIntlIns FR 48.38 +1.3 +3.9 +7.5/E AcornSelA m MG 15.99 +6.7 +9.4 +12.9/A AcornSelIns MG 18.12 +6.8 +9.6 +13.2/A AcornUSAIns SG 17.66 +8.7 +16.1 +12.7/B BalA m MA 41.25 +1.9 -.1 +6.2/C BalIns MA 41.19 +2.0 ... +6.5/B BdA m CI 8.27 +.2 -2.1 +1.8/B BdIns CI 8.27 +.2 -2.0 +2.1/B ContrCoreA m LB 25.92 +2.9 +.9 +9.4/D ContrCoreIns LB 26.12 +3.0 +1.0 +9.7/C ContrCoreV f LB 25.67 +2.9 +.9 +9.4/D ContrEurpA m ES 7.44 +1.1 +1.6 +3.9/D ConvrtSecsA m CV 21.15 +2.8 +6.7 +7.1/B ConvrtSecsIns CV 21.18 +2.8 +6.8 +7.3/A CorpIncA m TW 9.84 +.2 -3.3 +2.4/D CorpIncIns TW 9.84 +.3 -3.2 +2.7/C CptAllcAgrA m AL 13.77 +2.6 +2.5 +8.7/A CptAllcAgrC m AL 13.41 +2.5 +2.2 +7.9/B CptAllcCnsA m XY 10.19 +.7 -.7 +3.1/C CptAllcMdAgA m MA 13.20 +2.2 +1.8 +7.5/A CptAllcMdAgC m MA 13.21 +2.2 +1.5 +6.7/B CptAllcMdAgIns MA 13.18 +2.2 +2.0 +7.8/A CptAllcMdCnsA m CA 11.16 +1.3 +.2 +4.5/C CptAllcModA m CA 11.74 +1.7 +1.0 +6.2/A CptAllcModC m CA 11.63 +1.7 +.6 +5.4/B DiscpCoreA m LB 12.62 +4.7 +5.7 +11.5/B DiscpSmCoreV f SB 7.40 +6.6 +6.3 +5.9/E DivIncA m LV 22.10 +3.4 +.7 +11.3/A DivIncC m LV 21.40 +3.3 +.4 +10.4/A DivIncIns LV 22.13 +3.4 +.8 +11.5/A DivIncV f LV 22.11 +3.4 +.7 +11.3/A DivOppA m LV 9.71 +2.0 +.9 +8.5/C DivOppC m LV 9.49 +1.9 +.6 +7.7/D EmMktsIns EM 13.57 +1.0 -1.7 +9.4/A FltRtA m BL 9.15 +.3 +2.4 +4.0/B GlEngNatResA m SN 20.89 +2.8 +5.6 +5.5/B GlEngNatResI SN 21.16 +2.8 +5.7 +5.8/B GlbDivOppA m WS 18.99 +1.7 -1.7 +4.7/E GlbDivOppIns WS 19.06 +1.7 -1.6 +5.0/E GlbEqValA m WS 14.25 +1.4 +.4 +6.3/D GlbOppsA m IH 13.93 +1.0 +1.5 +6.7/A GlbStratEqA m WS 15.85 +2.3 +3.1 +9.4/B GlbStratEqC m WS 13.53 +2.3 +2.8 +8.6/B GlbTechGrA m ST 34.90 +5.6 +15.5 +23.6/A GlbTechGrC m ST 31.36 +5.5 +15.1 +22.7/B GlbTechGrIns ST 36.26 +5.6 +15.6 +23.9/A GrtrChinaA m CH 55.75 +7.3 +9.1 +10.9/A HYBdA m HY 2.86 ... -1.6 +3.6/D HYBdC m HY 2.84 -.1 -1.9 +2.8/E HYMuniA m HM 10.53 +.5 +1.0 +4.0/C HYMuniIns HM 10.53 +.5 +1.1 +4.2/C IncBuilderA m XY 11.87 +.9 +.2 +4.5/A IncOppsA m HY 9.59 +.2 -1.5 +3.3/D LgCpEnhCoreA b LB 25.90 +4.4 +4.9 +11.8/A LgCpEnhCoreIns LB 25.86 +4.4 +5.0 +12.0/A LgCpGrA m LG 43.43 +4.8 +9.4 +11.9/D LgCpGrC m LG 36.38 +4.7 +9.1 +11.0/D LgCpGrIIIA m LG 19.16 +4.8 +9.3 +11.9/D LgCpGrIIIC m LG 13.71 +4.7 +9.0 +11.1/D LgCpGrIIIIns LG 20.61 +4.8 +9.4 +12.2/C LgCpGrIns LG 45.10 +4.8 +9.5 +12.2/C LgCpGrV f LG 43.05 +4.7 +9.4 +11.9/D LgCpIdxA b LB 51.68 +3.9 +4.3 +11.6/B LgCpIdxIns LB 51.99 +3.9 +4.4 +11.9/A LgCpValA m LV 14.29 +1.6 -1.5 +8.1/C LgCpValC m LV 14.24 +1.6 -1.8 +7.3/D LmtDurCrdtA m CS 9.66 +.2 -.8 +1.4/B MNTxExmptA m SM 5.38 +.3 -.8 +2.6/B MidCapGrA m MG 27.82 +4.9 +9.3 +9.5/C MidCapGrIns MG 29.70 +4.9 +9.4 +9.8/C MidCapIdxA b MB 17.41 +4.5 +5.2 +10.5/A MidCapIdxIns MB 17.34 +4.5 +5.3 +10.8/A MidCapValA m MV 13.65 +1.9 ... +6.4/D MidCapValC m MV 12.63 +1.7 -.4 +5.6/E MidCapValIns MV 13.69 +1.9 +.1 +6.7/D Pac/AsIns DP 11.80 +3.5 +2.1 +11.5/B QualityIncA m CI 5.31 +.4 -.9 +1.4/D RlEstateEqA m SR 13.63 +1.6 -2.3 +5.5/C RlEstateEqIns SR 13.67 +1.6 -2.1 +5.8/B S/MCpValA m SV 10.52 +3.1 +3.7 +6.9/E STBdA m CS 9.87 +.1 -.2 +.6/D STBdIns CS 9.86 +.2 -.1 +.8/D STBdIns3 CS 9.86 +.2 -.1 +1.0/C STMuniBdA m MS 10.29 +.3 +.3 +.6/D STMuniBdIns MS 10.29 +.3 +.5 +.9/C SelGlbEqA m WS 13.88 +2.7 +7.7 +11.8/A SelIntlEqA m FG 15.10 +2.1 +1.5 +4.0/E SelIntlEqIns FG 15.45 +2.1 +1.6 +4.2/E SelLgCpEqA m LB 15.06 +3.2 +3.2 +11.8/A SelLgCpEqIns LB 14.96 +3.2 +3.2 +12.1/A SelLgCpGrA m LG 18.14 +3.5 +13.0 +11.5/D SelLgCpGrIns LG 18.71 +3.5 +13.2 +11.8/D SelLgCpValA m LV 26.17 +3.4 -.2 +10.3/A SelLgCpValC m LV 23.96 +3.4 -.5 +9.5/B SelSmlrCpValA m SB 18.79 +3.6 +4.1 +5.7/E SlgCmsInfoA m ST 78.16 +5.6 +10.4 +18.1/D SlgCmsInfoC m ST 53.92 +5.5 +10.1 +17.2/D SlgGlbTechA m ST 43.40 +5.5 +10.4 +18.4/C SlgGlbTechC m ST 33.52 +5.4 +10.0 +17.6/D SmCpGrIA m SG 20.05 +6.3 +10.1 +13.9/A SmCpGrIIns SG 21.28 +6.3 +10.2 +14.2/A SmCpIdxA b SB 27.41 +7.2 +10.9 +13.8/A SmCpIdxIns SB 27.59 +7.2 +11.1 +14.1/A SmCpValIA m SV 43.91 +6.2 +5.0 +12.9/A SmCpValIIA m SV 18.43 +3.9 +4.0 +9.6/C SmCpValIIIns SV 18.72 +4.0 +4.1 +9.8/C SmCpValIIns SV 48.81 +6.2 +5.2 +13.2/A StratIncA m NT 5.91 +.1 -.5 +3.2/B StratIncC m NT 5.91 ... -1.0 +2.4/C StratIncIns NT 5.81 +.1 -.6 +3.4/A StratMuniIncA m ML 3.99 +.3 -.3 +3.9/A StrtCAMuIncA m MC 7.54 +.4 -.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 14.71 +1.1 +.5 +3.0/D ThermostatC m XY 14.76 +1.0 +.1 +2.2/E ThermostatIns XY 14.52 +1.1 +.6 +3.2/C TtlRetBdA m CI 8.84 +.4 -1.3 +2.2/A TtlRetBdIns CI 8.84 +.4 -1.2 +2.5/A TxExmptA m ML 13.36 +.4 -.4 +3.0/C TxExmptC m ML 13.35 +.3 -.7 +2.3/E TxExmptIns ML 13.36 +.4 -.3 +3.1/C USTrsIdxIns GI 10.76 +.4 -1.8 +.8/BCommerceBd CI 19.36 +.2 -1.9 +2.2/A Gr LG 34.77 +5.2 +6.8 +14.8 KansasTFIntrmBd SI 19.05 +.3 -.7 +1.8/C MidCpGr MG 41.44 +4.0 +4.9 +12.0/B MssrTFIntrmBd SI 19.15 +.3 -.8 +2.1/B NtnlTFIntrmBd MI 19.23 +.2 -.9 +2.3/C ShrtTrmGovt GS 16.81 +.1 -.5 +.4/B Val LV 31.12 +3.6 -.5 +9.9Community ReinvestQlfdInvm b GI 10.28 +.1 -1.6 +.8/BConvergenceCorPlusInstl LB 20.14 +5.1 +7.5 +12.2/ACopeland Capital ManRkMgdDivGrI d LB 14.68 +4.2 +6.5 +6.6/ECopleyCopley d LV 97.19 -1.6 +9.9 +12.5/ACredit SuisseCmdtyRetStratA m BB 5.05 +.6 +2.9 -2.9/D CmdtyRetStratI BB 5.16 +.6 +2.8 -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 16.99 +6.1 +7.3 +10.9/BCullenHiDivEqInstl d LV 18.12 +2.5 -.5 +9.4/B HiDivEqRetail m LV 18.11 +2.5 -.6 +9.2/BCutlerEq LV 20.44 +4.4 -.7 +9.8/ADFAAsiaPacSmCoIns PJ 24.34 +1.8 +2.0 +8.1/E CAInTmMnBdIns MF 10.43 +.6 +.1 +1.7/D CASTMnBdIns SS 10.27 +.5 +.6 +.9/C CSTGEIntlScCrEq FV 10.34 -.3 +.6 +7.3/A CSTGEUSSclCrEq2 MB 18.33 +4.4 +4.6 +11.4/A CntnntlSmCIns ES 28.95 -.6 +1.3 +12.8/A EMktCorEqI EM 22.80 -.5 -1.8 +7.6/C EMktSCInstl EM 23.57 -.5 -1.3 +8.3/B EmMktsII EM 28.72 -.2 -1.4 +7.9/B EmMktsInstl EM 30.02 -.2 -1.5 +7.7/C EmMktsSocialCor EM 14.67 -.3 -1.6 +8.1/B EmMktsValInstl EM 31.28 -.6 +.2 +8.4/B EnhUSLgCoInstl LB 13.39 +4.0 +3.6 +11.7/A FvYrGlbFIIns IB 10.85 +.2 -.2 +1.5/D GlbAllc2575Ins XY 13.57 +.9 +.7 +3.5/B GlbAllc6040Ins MA 18.38 +1.8 +1.7 +6.6/B GlbEqInstl WS 23.94 +2.9 +3.1 +9.7/B GlbRlEsttSec GR 10.84 +1.9 -1.0 +6.1/B InProtSecIns IP 11.63 +.3 -1.0 +1.9/A IntlCorEqIns FB 14.66 -.1 +.8 +7.8/A IntlLgCpGr FG 13.37 +.8 +1.7 +6.5/C IntlRlEsttScIns GR 5.22 +.4 +.4 +5.1/B IntlSclCrEqInst FV 14.14 -.1 +1.1 +8.0/A IntlSmCoInstl FQ 21.60 +.4 +1.6 +10.3/B IntlSmCpGr FR 16.44 +1.6 +3.5 +11.8/A IntlSmCpValIns FA 22.72 -1.0 -1.1 +8.6/B IntlSstnbtyCor1 FB 11.11 -.3 +.5 +6.7/A IntlValIII FV 17.34 -1.3 +.1 +5.8/A IntlValInstl FV 20.45 -1.3 ... +5.6/A IntlVctrEqIns FA 13.69 -.1 +.9 +8.5/C ItmGovtFIIns GI 12.04 +.4 -2.0 +.9/B ItmTExtnddQlIns TW 10.28 +.3 -3.5 +2.4/D ItmTMnBdIns MI 10.03 +.5 -.1 +1.6/E JapaneseSmCoIns JS 29.61 -.4 +1.6 +15.2/B LgCpIntlInstl FB 24.03 -.3 +.6 +5.7/B OneYearFIInstl UB 10.25 +.2 +.4 +.7/D RlEsttSecInstl SR 34.40 +2.7 -1.9 +6.5/A STGovtInstl GS 10.43 +.3 -.6 +.4/B STMuniBdInstl MS 10.13 +.3 +.5 +.9/C ShTrmExQtyI CS 10.70 +.2 -.3 +1.4/B SlvLyHdgGlEqIns WS 17.06 +2.2 +2.5 +9.1/B SlvlyHdgGlFIIns IB 9.52 +.1 +.2 +1.5/D TAUSCorEq2Instl MB 18.94 +4.5 +4.7 +10.8/A TAWexUSCrEqIns FB 11.92 +.2 +.6 +7.7/A TMdIntlVal FV 16.82 -1.2 ... +5.5/A TMdUSEq LB 30.44 +4.1 +5.1 +11.8/A TMdUSMktwdVl LV 31.27 +3.5 +1.6 +9.4/B TMdUSMktwdVlII LV 29.14 +3.5 +1.6 +9.6/B TMdUSSmCp SB 47.19 +6.1 +7.2 +11.1/B TMdUSTrgtedVal SV 39.78 +6.1 +6.2 +10.1/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.77 +.3 +.2 +.4/B USCorEq1Instl LB 23.92 +4.5 +5.2 +11.6/B USCorEqIIInstl MB 22.50 +4.5 +4.5 +10.7/A USLgCo LB 21.58 +3.9 +4.5 +12.1/A USLgCpGrInstl LG 20.33 +4.6 +6.4 +13.2/C USLgCpValII LV 18.88 +3.6 +1.3 +10.6/A USLgCpValIII LV 27.24 +3.5 +1.3 +10.6/A USLgCpValInstl LV 39.45 +3.5 +1.3 +10.4/A USMicroCpInstl SB 24.03 +7.0 +9.2 +12.1/A USSmCpGrInstl SG 19.73 +5.7 +5.9 +9.8/D USSmCpInstl SB 38.51 +6.2 +7.3 +10.9/B USSmCpValInstl SV 40.97 +7.2 +8.0 +9.7/C USSocialCorEq2 MB 16.85 +4.6 +4.9 +10.9/A USSstnbtyCor1 LB 22.30 +4.5 +5.8 +11.7/A USTrgtedValIns SV 26.56 +6.6 +6.9 +9.9/C USTrgtedValR1 SV 26.54 +6.5 +6.8 +9.8/C USVectorEqInstl MV 20.12 +5.1 +5.1 +10.1/A WlexUSGovFIIns IB 10.28 ... +.1 +3.6/A WlexUSTrgVlIns FA 15.15 -.4 -.6 +9.2/B WlexUSVlPrtIns FV 12.95 -1.1 -.2 +6.5/ADFDentPremGrInv MG 32.76 +4.4 +12.8 +14.8/ADavenportCor LG 24.00 +3.8 +3.5 +9.2/E EqOpps MG 18.03 +2.6 -.2 +4.2/E ValInc LV 17.18 +2.9 -1.8 +8.0/CDavisApprecIncA m AL 41.24 +2.9 +3.8 +4.4/E ApprecIncY AL 41.44 +2.9 +3.9 +4.7/E FinclA m SF 52.71 +1.6 +1.5 +11.0/B FinclC m SF 43.77 +1.5 +1.2 +10.1/C NYVentureA m LB 35.71 +3.6 +4.3 +11.8/A NYVentureC m LB 32.32 +3.6 +3.9 +10.9/B NYVentureY LB 36.52 +3.6 +4.3 +12.1/A OppA m LG 38.24 +3.6 +3.3 +12.4/C OppC m LG 31.26 +3.6 +3.0 +11.5/D RlEsttA m SR 39.47 +2.5 -.3 +7.4/A RlEsttY SR 40.04 +2.5 -.2 +7.6/ADelaware InvCorpBdA m TW 5.59 ... -3.8 +2.1/E CorpBdInstl TW 5.59 ... -3.6 +2.3/D DiversIncA m CI 8.41 ... -2.1 +1.6/C EmMktsA m EM 19.48 -.5 -3.4 +10.7/A ExtnddDrBdA m TW 6.24 +.3 -6.6 +3.5/B ExtnddDrBdInstl TW 6.23 +.4 -6.5 +3.8/A HYOppsA m HY 3.71 +.2 -1.3 +2.5/E IntlValEqA m FV 15.31 -.8 -2.0 +5.3/B IntlValEqInstl FV 15.38 -.7 -1.9 +5.6/A LtdTrmDvrsIncA m CS 8.30 +.1 -.8 +1.2/B MnstHYMnBdA m SM 10.66 +.3 -.6 +2.7/B NtnlHYMnBdA m HM 10.98 +.5 +.6 +4.8/B REITA m SR 10.97 +2.9 -3.1 +3.5/E SelGrA m LG 41.60 +6.4 +10.1 +7.3/E SelGrInstl LG 45.32 +6.4 +10.3 +7.6/E SmCpValA m SV 69.00 +5.3 +4.6 +11.6/A SmCpValC m SV 57.10 +5.2 +4.3 +10.8/B SmidCpGrA m SG 25.62 +8.8 +16.9 +13.9/A SmidCpGrC m SG 12.95 +8.7 +16.6 +13.0/B TFArizonaA m SL 11.24 +.4 -.4 +2.9/A TFCaliforniaA m MC 11.99 +.5 -.5 +3.3/B TFColoradoA m SL 11.06 +.3 -.4 +3.1/A TFIdahoA m SL 11.21 +.4 -.5 +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 +.5 -.2 +3.1/C TFUSAIntermA m MI 11.77 +.5 -.3 +2.3/C USGrA m LG 25.51 +4.7 +7.7 +9.1/E USGrInstl LG 27.83 +4.7 +7.8 +9.4/E ValInstl LV 22.23 +3.5 +4.0 +9.8/A WlthBldrA m MA 14.42 +1.7 -.9 +4.4/EDeutscheCATxFrIncA m MC 7.42 +.4 -.8 +2.4/E CATxFrIncS MC 7.41 +.5 -.5 +2.7/D CROCIEqDivA m LV 56.79 +2.5 -.8 +9.1/B CROCIEqDivC m LV 56.56 +2.4 -1.1 +8.3/C CROCIIntlA m FB 48.61 +.2 +.1 +1.7/E CROCIIntlC m FB 48.21 +.1 -.2 +1.0/E CROCIIntlS FB 48.82 +.2 +.1 +2.0/E CmnctnsA m SC 25.66 -.9 -4.5 +3.6/D CorEqA m LB 28.65 +3.7 +5.1 +11.3/B CorEqS LB 28.96 +3.8 +5.2 +11.6/B CptlGrA m LG 84.21 +4.2 +9.3 +12.6/C CptlGrS LG 85.09 +4.2 +9.4 +12.9/C EAFEEqIdxInstl FB 6.58 -.3 +.4 +5.3/B EmMktFixIncS EB 8.97 -.6 -5.4 +1.7/E EmMktsEqS EM 20.56 +.3 -.4 +7.5/C Eq500IdxInstl LB 229.76 +3.9 +4.4 +11.8/A Eq500IdxS LB 226.69 +3.9 +4.4 +11.8/A GNMAS GI 13.33 ... -1.1 +.7/C GlbHiIncInstl HY 6.71 +.4 ... +5.1/A GlbIncBldrA m IH 9.42 +1.1 -.8 +6.0/A GlbSmCpA m SW 38.06 +2.5 +2.8 +5.0/E GlbSmCpS SW 40.28 +2.5 +2.9 +5.2/E HiCoGlBdS IB 9.02 ... -2.1 +2.6/B HiIncA m HY 4.66 +.4 +.1 +4.4/B HiIncC m HY 4.66 +.4 -.5 +3.5/D HlthWllnssS SH 39.25 +4.4 +4.4 +2.1/C IntlGrS FG 35.33 +1.0 +.5 +5.4/D IntrmTxAmtFrS MI 11.58 +.3 -.6 +2.0/D LgCpFocGrS LG 48.71 +4.4 +8.3 +12.6/C LtnAmrcEqS LS 21.74 -12.8 -15.8 +2.8/A MATxFrS MT 14.04 +.2 -1.0 +2.4/B MgdMuniBdA m ML 8.96 +.4 -1.0 +2.6/D MgdMuniBdS ML 8.97 +.3 -1.0 +2.8/D MltAstGlbAllcS IH 16.07 +.4 -.4 +3.2/D MltsecIncA m MU 4.48 -.1 -1.9 +2.1/D NYTxFrIncA m MY 10.44 +.3 -1.1 +2.3/D NYTxFrIncS MY 10.44 +.4 -.9 +2.6/C RlEsttSecA m SR 20.19 +2.3 -.6 +6.8/A SP500IdxS LB 31.79 +3.9 +4.4 +11.7/A SciandTechA m ST 24.83 +4.9 +15.9 +18.6/C ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.4 +.4 +1.0/B SmCpCorS SB 33.83 +6.8 +8.7 +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 10.37 -.3 -2.8 +1.8/B TotRetBdS CI 10.37 -.3 -2.7 +2.1/B WldDivS WS 30.85 +.1 +1.1 +4.8/EDiamond HillAllCpSelI LB 16.41 +2.4 +1.9 +6.7/E CorpCrdtA m HY 11.19 +.4 +1.0 +5.8/A CorpCrdtI HY 11.16 +.4 +1.3 +6.1/A LgCpA m LV 26.05 +3.0 -1.5 +9.1/B LgCpC m LV 24.61 +3.0 -1.8 +8.2/C LgCpI LV 26.24 +3.0 -1.4 +9.4/B LgCpY LV 26.28 +3.1 -1.4 +9.5/B LngShrtA m LO 25.36 +.9 -1.6 +3.3/C LngShrtC m LO 22.61 +.8 -1.9 +2.6/D LngShrtI LO 26.01 +.9 -1.4 +3.6/C SmCpA m SV 36.31 +2.1 +1.9 +6.1/E SmCpI SV 36.90 +2.1 +2.1 +6.4/E SmCpY SV 36.93 +2.1 +2.1 +6.5/E SmMidCpI MV 23.08 +1.9 +2.8 +7.9/CDodge & CoxBal MA 106.08 +1.9 +.8 +7.9/A GlbStk WS 13.66 +.4 -1.4 +7.5/C Inc CI 13.45 +.1 -1.3 +2.6/A IntlStk FB 44.44 -3.3 -4.1 +2.6/E Stk LV 205.42 +3.1 +2.4 +10.9/ADominionImpactBdInv m CI 10.93 +.3 -1.9 +2.0/B ImpactEqInstl d LB 24.12 +4.0 +2.6 +6.8/E ImpactEqInv m LB 24.11 +4.0 +2.4 +6.5/E ImpactIntlEqInv m FV 8.89 -.6 -.4 +6.3/ADoubleLineCorFII CI 10.68 ... -1.4 +2.3 CorFIN b CI 10.67 ... -1.5 +2.0 EmMktsFII EB 10.23 -.8 -3.1 +3.8/C EmMktsFIN b EB 10.23 -.8 -3.2 +3.5/D FltngRtI d BL 9.91 +.2 +1.7 +3.0/D FltngRtN m BL 9.93 +.2 +1.6 +2.7/E LowDurBdI CS 9.95 +.3 +.3 +1.9/A LowDurBdN b CS 9.94 +.1 +.2 +1.6/A MltAsstGrA m TV 9.57 +1.3 +.6 +6.1 MltAsstGrI d TV 9.61 +1.3 +.6 +6.3 TtlRetBdI CI 10.41 +.3 -.6 +2.3/A TtlRetBdN b CI 10.41 +.3 -.6 +2.1/BDreyfusAMTFMnBdA f MI 13.84 +.4 -.6 +2.8/B AMTFMnBdZ MI 13.85 +.5 -.5 +3.1/A ActvMidCpA f MB 62.63 +3.5 +1.8 +7.3/C ActvMidCpI MB 62.82 +3.5 +1.9 +7.6/C Apprec,IncInv LB 36.06 +3.4 +2.1 +10.1/C BalOppA f MA 23.41 +2.9 +2.6 +7.0/B BdMktIdxInv b CI 9.99 +.3 -2.1 +1.2/D BstnCoSmCpValI SB 24.09 +5.5 +7.6 +11.4/B BstnCoSmMdCpGrI MG 23.43 +7.0 +18.9 +14.3/A CAAMTFMnBdA f MF 14.78 +.5 -.4 +2.8/A CAAMTFMnBdZ MF 14.78 +.5 -.3 +3.0/A ConnecticutA f SI 11.46 +.7 -.7 +2.0/B CorEqA m LB 18.21 +3.6 +2.1 +10.0/C DiscpStk b LB 38.45 +4.5 +5.3 +11.8/A DynTtlRetA f AM 15.67 +1.0 -.8 +.6/C DynTtlRetC m AM 14.55 +1.0 -1.2 -.1/C DynTtlRetI AM 16.11 +1.1 -.7 +.9/B EmMktsA m EM 10.77 -.6 -4.0 +5.2/D GrandInc LG 22.65 +4.8 +7.0 +11.0/D HYA m HY 6.12 +.2 -.5 +3.6/C HYI HY 6.13 +.2 -.2 +3.9/C HYMuniBdZ b HM 12.34 +.7 +1.5 +6.5/A InCorpd LG 12.07 +4.0 +5.6 +10.4/E InsSP500StkIdxI LB 55.61 +3.9 +4.4 +11.9/A IntlBdA f IB 15.51 -2.2 -1.7 +2.6/B IntlStkI FG 19.06 +2.4 +2.0 +8.2/B IntlStkIdxInv FB 18.00 -.4 +.4 +5.1/C IntrmMnBd MI 13.39 +.4 -.6 +2.4/B IntrmTrmIncA f CI 12.87 ... -2.5 +.8/E IntrmTrmIncI CI 12.87 ... -2.4 +1.2/D MassachusettsZ MT 11.33 +.3 -1.1 +2.2/B MidCpIdxInvs MB 39.14 +4.5 +5.2 +10.5/A MnBd MI 11.56 +.3 -.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 14.59 +.4 -1.1 +2.6/B NYTxExBd MN 14.56 +.5 -.7 +2.8/A NatrlResA f SN 34.30 +3.3 +7.1 +6.3/B OppcMidCpValA f MB 34.73 +3.8 +3.9 +6.7/D OppcSmCpInv SG 39.70 +3.9 +8.1 +11.7/C PennsylvaniaA f MP 15.93 +.3 -.8 +3.2/A RsrchGr,IncZ LG 17.16 +5.8 +11.0 +12.5/C SP500Idx LB 56.36 +3.9 +4.3 +11.6/B ShrtIntermMnBdD b MS 12.80 +.5 +.4 +.7/D ShrtTrmIncD CS 10.12 ... -.8 +.4/E SmCpStkIdxInvs SB 34.97 +7.2 +11.0 +13.7/A StandishGlbFII IB 21.19 -.6 -.8 +1.9/D StratValA f LV 41.04 +3.7 +2.4 +9.5/B StratValI LV 41.16 +3.7 +2.5 +9.8/A StructMidCpA f MB 31.72 +4.2 +1.0 +8.1/C StructMidCpI MB 32.41 +4.2 +1.1 +8.3/B SustUSEqZ LB 11.50 +3.3 +1.5 +6.9/E T/STtlRetBdI MI 22.60 +.4 -.6 +2.3/C TechGrA f ST 57.02 +5.2 +16.4 +20.1/C TxMgdGrA m LB 29.70 +3.5 +1.4 +9.2/D USMortgZ b GI 14.47 +.1 -1.3 +.5/C UltraShrtIncZ UB 10.07 +.1 +.6 +.3/E WldwideGrA f WS 53.42 +1.8 ... +9.0/BDriehausActvInc XS 9.90 +.3 +1.8 +1.7/D EmMktsGrInv d EM 39.21 +1.3 -1.1 +8.3/B sEvnDrv AM 11.29 +5.0 +4.6 +2.9/ADupreeMtKntckyTFInc SI 7.59 +.1 -.9 +2.2/B MtKntckyTFSM SS 5.21 +.5 -.6 +1.0/B MtNrthCrlnTFInc SI 11.33 +.1 -1.2 +2.3/A MtTnnssTFInc SI 11.22 +.1 -1.0 +2.1/BEPEmMktsSmCoA m EM 13.03 -.8 -6.7 +4.2/EEaton VanceAMTFreeMuniIncA m ML 8.95 +.4 +.1 +3.1/C AmtFreeMuniIncI ML 9.78 +.4 +.2 +3.3/B AtlntCptSMIDCA m MG 32.64 +4.8 +7.0 +14.6/A AtlntCptSMIDCI MG 36.01 +4.8 +7.1 +14.9/A BalA m MA 9.26 +2.4 +2.0 +6.3/C BalC m MA 9.29 +2.4 +1.8 +5.5/D CAMnOpA m MF 10.28 +.6 +.1 +3.3/A CnctctMnIncA m SL 9.93 +.3 -.4 +2.4/B DivBldrA m LB 14.81 +4.0 +2.6 +9.2/D DivBldrC m LB 14.88 +3.9 +2.2 +8.4/D DivBldrI LB 14.80 +4.0 +2.7 +9.5/D FltngRtA m BL 9.35 +.1 +2.2 +4.1/A FltngRtAdv b BL 9.04 +.1 +2.2 +4.1/A 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 +.2 +2.0 +4.5/A FltngRtInstl BL 9.05 +.3 +2.4 +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 8.98 +.6 +.1 +5.0/B GlbMcrAbRtA m NT 8.90 -.8 -1.2 +2.1/C GlbMcrAbRtI NT 8.89 -.7 -1.0 +2.4/C GovtOppsA m GS 6.15 +.1 ... +.5/B GovtOppsC m GS 6.15 +.2 -.2 -.2/E GrA m LG 29.83 +5.1 +11.9 +13.0/C GreaterChinaGrA m CH 27.24 +7.7 +7.5 +10.9/A GreaterIndiaA m EI 34.29 -.9 -6.9 +9.4/B HYMuniIncA m HM 8.84 +.5 -.1 +4.7/B HYMuniIncC m HM 8.18 +.5 -.5 +3.9/D HiIncOppsA m HY 4.42 +.2 -.1 +4.4/B HiIncOppsC m HY 4.42 +.2 -.5 +3.7/C IncofBostonA m HY 5.60 +.1 -.2 +4.1/B IncofBostonC m HY 5.61 +.2 -.5 +3.3/D IncofBostonI HY 5.60 +.1 -.1 +4.3/B LgCpValA m LV 19.70 +2.9 +1.2 +7.1/D LgCpValC m LV 19.69 +2.9 +.9 +6.3/E LgCpValI LV 19.78 +2.9 +1.3 +7.4/D LgCpValR b LV 19.64 +2.9 +1.2 +6.9/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 9.90 +.1 -1.2 +2.1/D NrthCrlnMnIncA m SL 8.82 +.4 -.6 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.4 -.2 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.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 21.18 +3.7 +5.1 +9.5/A TxMgdEqAstAlcC m XM 19.66 +3.6 +4.8 +8.7/B TxMgdGlbDivIncA m WS 12.73 +1.1 +.9 +6.6/D TxMgdGlbDivIncC m WS 12.69 +.9 +.4 +5.8/D TxMgdGr10 LG 1203.43 +4.1 +5.3 +11.9/D TxMgdGr11A m LG 53.94 +4.1 +5.1 +11.6/D TxMgdGr11C m LG 48.31 +4.0 +4.8 +10.8/D TxMgdGr12A m LG 24.23 +4.1 +5.1 +11.4/D TxMgdGr12C m LG 23.52 +4.0 +4.7 +10.6/D TxMgdMltCpGrA m LG 31.09 +6.0 +15.7 +13.4/C TxMgdSmCpA m SG 27.70 +5.4 +9.4 +10.5/D TxMgdValA m LV 27.16 +3.5 +2.7 +8.7/B TxMgdValC m LV 26.04 +3.5 +2.4 +7.9/C TxMgdValI LV 27.05 +3.5 +2.8 +9.0/B WldwideHlthSciA m SH 10.70 +4.1 +3.9 +.1/D WldwideHlthSciC m SH 10.78 +4.0 +3.6 -.7/DEdgar LomaxVal LV 14.82 +3.3 -.3 +10.0/AEdgewoodGrInstl LG 33.88 +4.2 +14.6 +19.0/AElfunDivers MA 18.79 +1.6 +1.0 +5.6/D Inc CI 11.05 +.2 -2.2 +1.8/B IntlEq FG 22.72 -.1 +.2 +3.7/E Trusts LG 63.80 +3.2 +5.7 +11.2/D TxExInc ML 11.29 +.3 -.5 +2.8/CEmeraldBnkngFinA m SF 49.35 +4.8 +8.7 +18.8/A GrA m SG 28.50 +5.6 +7.8 +10.4/DEuroPacGoldA m SP 8.76 -3.2 -1.4 +13.4/A IntlDivIncA m FV 7.76 -4.0 -7.6 -2.9/E IntlValA m FV 7.15 -3.6 -8.7 -2.6/EEvermoreGlbValInstl d SW 15.89 -.6 +4.5 +11.9/BFAMEqIncInv MB 31.74 +5.0 +5.6 +12.2/A ValInv MG 75.55 +3.5 +2.8 +10.1/CFDPBKCptlApprInvA m LG 17.74 +6.5 +16.2 +12.4 BKInstlInvA m FB 13.56 -.7 -3.5 +3.1 BRCorAlpBdInvA m MU 9.84 ... -2.7 +.7FMICommonStk MB 27.27 +3.5 +2.6 +8.5/B LgCp LB 22.08 +3.8 +2.7 +9.5/DFPACptl MV 34.59 +1.1 +.8 -1.0/E Crescent d MA 35.03 +1.5 +1.0 +5.9/C NewInc CS 9.96 +.3 +.9 +1.8/A Paramount WS 22.69 +.2 +2.2 +8.9/B USVal LB 10.25 +3.4 +3.4 +1.4/EFairholme FundsFcdInc HY 10.84 +.7 -.3 +6.7/A Fund d LV 18.58 +2.6 -7.7 -1.7/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.4/B BdA f TW 8.92 +.3 -2.5 +3.2/B BdC m TW 8.98 +.2 -2.8 +2.4/D BdF f TW 9.00 +.3 -2.5 +3.2/B BdInstl TW 8.93 +.4 -2.4 +3.5/B CloverSmValA f SV 26.49 +3.9 +2.2 +8.5/D CloverSmValIns SV 26.60 +3.9 +2.3 +8.8/D CptlIncA f CA 8.03 +1.4 +.5 +3.6/D CptlIncB m CA 8.04 +1.4 ... +2.8/E CptlIncC m CA 8.03 +1.4 +.1 +2.8/E CptlIncF f CA 8.02 +1.4 +.5 +3.6/D CptlIncInstl CA 8.04 +1.4 +.6 +3.9/D EqInc,IncA f LV 25.84 +2.3 +2.8 +6.8/D EqInc,IncC m LV 25.78 +2.2 +2.4 +6.0/E EqInc,IncF m LV 25.85 +2.2 +2.6 +6.5/E EqInc,IncInstl LV 25.83 +2.3 +2.9 +7.1/D FltngRStrIncA m BL 9.94 +.2 +1.5 +3.4/C FltngRStrIncIns BL 9.94 +.3 +1.7 +3.8/B GlbAllcA f IH 20.25 +1.0 +.7 +4.4/C GlbAllcC m IH 19.67 +1.0 +.5 +3.6/D GlbAllcInstl IH 20.37 +1.0 +.9 +4.7/C GvtIncIns GI 9.84 +.1 -1.5 +.8/B GvtIncSecIncF f GI 8.52 +.3 -1.6 +.6/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.6 +.6/E HYTrustSvc d HY 6.73 +.9 -.2 +4.5/B HiIncBdA f HY 7.40 +.4 -.3 +4.4/B HiIncBdC m HY 7.38 +.5 -.6 +3.6/C InsHYBdIns d HY 9.74 +.6 -.2 +5.2/A IntermCorpBdIns TW 8.93 +.3 -1.4 +2.0/E IntermMuniSvc MI 9.91 +.4 -.8 +2.4/C IntlLeadersA f FB 37.54 -2.3 +.4 +3.9/D IntlLeadersC m FB 34.81 -2.4 +.1 +3.1/E IntlLeadersIns FB 37.61 -2.3 +.5 +4.2/D IntlSmMidCoA m FR 40.26 +1.0 +.6 +5.6/E IntlStrVlDvA f FV 3.43 -2.8 -7.1 -.1/E IntlStrVlDvC m FV 3.40 -2.9 -7.4 -.9/E IntlStrVlDvIns FV 3.44 -2.5 -6.7 +.2/E KaufLCA f LG 25.95 +3.2 +10.6 +10.0/E KaufLCC m LG 23.94 +3.1 +10.2 +9.1/E KaufLCIns LG 26.57 +3.2 +10.7 +10.2/E KaufLCR b LG 24.82 +3.2 +10.4 +9.5/E KaufmannA m MG 6.58 +5.1 +17.7 +13.6/A KaufmannB m MG 5.46 +5.0 +17.4 +13.0/A KaufmannC m MG 5.45 +5.2 +17.5 +13.1/A KaufmannR m MG 6.60 +5.3 +17.9 +13.7/A KaufmannSmCpA m SG 37.90 +5.7 +17.8 +16.1/A KaufmannSmCpC m SG 32.74 +5.6 +17.5 +15.4/A KaufmannSmCpR b SG 38.06 +5.7 +17.8 +16.1/A MDTAllCpCorIns LV 30.02 +4.6 +8.2 +11.4/A MDTBalA f MA 19.48 +3.0 +4.5 +6.7/B MDTLgCpGrA f LB 20.36 +5.4 +12.0 +11.6/B MDTLgCpValInstl LV 28.64 +3.1 +2.1 +7.9/C MDTLgCpValSvc LV 28.65 +3.1 +2.0 +7.7/D MDTMidCpGrA f MB 43.57 +4.6 +10.4 +11.4/A MDTMidCpGrInstl MB 44.71 +4.6 +10.5 +11.7/A MDTSmCpCorInstl SB 21.99 +6.2 +9.9 +16.7/A MDTSmCpGrA f SG 25.61 +6.3 +13.1 +16.9/A MDTSmCpGrInstl SG 26.64 +6.3 +13.2 +17.2/A MIIntrmMnA f SI 10.93 +.4 -.8 +1.7/C MaxCpIdxInstl LB 13.36 +3.9 +4.3 +11.9/A MaxCpIdxvc b LB 13.21 +3.9 +4.2 +11.6/B MidCpIdxSvc MB 25.88 +4.6 +5.4 +10.5/A MnHYAdvtgA f HM 8.84 +.3 +.1 +4.1/C MnHYAdvtgC m HM 8.84 +.4 -.2 +3.4/D MnHYAdvtgF f HM 8.84 +.3 +.1 +4.1/C MnStkAdvtgA f CA 13.67 +1.4 +1.1 +6.2/A MnStkAdvtgAC m CA 13.66 +1.3 +.8 +5.4/B MnStkAdvtgAF f CA 13.67 +1.4 +1.1 +6.2/A MnStkAdvtgAIns CA 13.67 +1.4 +1.2 +6.4/A MnUltraShrtA m MS 9.99 +.2 +.4 +.4/E MnUltraShrtIns MS 9.99 +.2 +.6 +.9/C MortgInstl CI 9.31 +.2 -1.3 +1.4/D MuniBdA f ML 10.33 +.3 -.8 +2.7/D OhioMuniIncA f MO 10.97 +.3 -.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 14.65 -3.7 -6.1 -10.7/A PrudentBearIns BM 15.00 -3.7 -6.0 -10.6/A ShIntTtRtBdIns CS 10.12 +.2 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.21 +.3 +.2 +.6/E ShrtIntrmDrMnIn MS 10.21 +.3 +.4 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.5 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.4 +1.4/B StratIncA f MU 8.79 +.2 -1.6 +3.0/C StratIncC m MU 8.78 +.1 -2.0 +2.2/D StratIncF f MU 8.73 +.2 -1.7 +3.0/C StratValDivA f LV 5.68 +.7 -6.0 +7.3/D StratValDivC m LV 5.69 +.6 -6.3 +6.5/E StratValDivIns LV 5.71 +.7 -5.9 +7.6/D StrtgcIncIS MU 8.74 +.2 -1.5 +3.3/B TtlRetBdA m CI 10.56 +.2 -2.0 +1.8/B TtlRetBdC m CI 10.56 +.2 -2.2 +1.3/D TtlRetBdInstl CI 10.56 +.3 -1.7 +2.3/A TtlRetBdSvc b CI 10.56 +.3 -1.9 +2.0/B TtlRetGovtBdIns GI 10.52 +.5 -1.2 +1.1/A TtlRetGovtBdSvc b GI 10.51 +.3 -1.4 +.8/B USGvtSc13YrsIns GS 10.15 +.2 -.2 +.1/D USGvtSc13YrsY GS 10.15 +.2 -.2 +.3/C USGvtSc25YrIns GS 10.57 +.3 -1.1 .../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 7.14 +.1 -1.8 +.6/CFidelity100Index LB 18.06 +4.1 +4.0 +12.3/A 500IdxIns LB 97.14 +3.9 +4.5 +12.1/A 500IdxInsPrm LB 97.14 +3.9 +4.5 +12.1/A 500IdxInv LB 97.11 +3.9 +4.5 +12.0/A 500IndexPrm LB 97.14 +3.9 +4.5 +12.1/A AllSectorEq LG 12.87 +4.0 +5.7 +11.0/D ArizonaMuniInc SL 11.81 +.2 -1.1 +2.7/B AsstMgr20% XY 13.37 +.8 +.2 +3.4/C AsstMgr30% XY 11.09 +1.0 +.6 +4.4/A AsstMgr40% CA 11.79 +1.3 +1.0 +5.2/B AsstMgr50% CA 18.52 +1.6 +1.6 +6.0/A AsstMgr60% MA 12.82 +1.8 +2.1 +6.8/B AsstMgr70% MA 23.01 +2.0 +2.7 +7.6/A AsstMgr85% AL 20.23 +2.4 +3.6 +8.8/A BCGrowth LG 15.83 +6.6 +14.4 +16.3/A BCGrowth LG 99.71 +6.1 +13.6 +16.0/A BCGrowthK LG 99.86 +6.1 +13.7 +16.1/A Balanced MA 24.59 +2.8 +4.0 +8.0/A BalancedK MA 24.60 +2.9 +4.0 +8.1/A BlueChipVal LV 19.33 +1.3 -1.4 +6.1/E CALtdTrmTFBd SS 10.49 +.5 +.1 +1.2/B CAMuniInc MC 12.69 +.5 -.8 +2.8/D Canada MQ 53.21 +1.5 -2.7 +3.6/C Cap&Inc HY 10.31 +1.7 +1.7 +5.8/A ChinaRegion CH 38.43 +4.9 +6.8 +5.5/E CmdtyStrat BB 5.60 +.5 +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/D Contrafund LG 133.73 +4.3 +10.9 +15.3/A ContrafundK LG 133.70 +4.3 +10.9 +15.4/A ConvertibleSecs CV 29.33 +3.5 +5.7 +3.5/E CorpBd TW 11.17 +.2 -2.9 +3.0/B CptlApprec LG 38.91 +4.9 +10.5 +10.8/D CptlApprecK LG 38.99 +4.9 +10.6 +10.9/D DisciplinedEq LB 39.63 +3.6 +2.2 +8.4/D DisciplinedEqK LB 39.58 +3.6 +2.2 +8.5/D DivGro LB 32.80 +2.6 -.1 +7.8/E DivGroK LB 32.77 +2.6 ... +7.9/E DiversIntl FG 40.11 +1.1 +.2 +4.9/E DiversIntlK FG 40.04 +1.1 +.3 +5.1/E EmMkts EM 32.25 +.7 -1.5 +10.1/A EmMktsDbt EB 9.66 -.7 -3.6 +6.4/A EmMktsDiscovery EM 15.23 -1.0 -.8 +9.0/A EmMktsIdxPrm EM 11.35 +.7 -.5 +7.2/C EmMktsK EM 32.28 +.7 -1.5 +10.3/A EmergEMEA EM 9.99 -1.2 -3.5 +9.1/A EmergMketsOpps EM 21.06 +.1 -1.6 +9.0/B EmergingAsia PJ 45.73 +3.8 +1.5 +9.6/B EqDividendInc LV 27.31 +2.4 -1.1 +8.1/C EqDividendIncK LV 27.31 +2.4 -1.1 +8.2/C EqIncome LV 58.30 +2.6 -1.3 +7.3/D EqIncomeK LV 58.26 +2.6 -1.3 +7.4/D Europe ES 42.11 +1.1 -.5 +4.7/C ExMktIdxInPr MB 66.77 +5.1 +7.7 +10.4/A ExMktIdxInv MB 66.79 +5.1 +7.7 +10.4/A ExMktIdxPr MB 66.79 +5.1 +7.7 +10.4/A ExprtMltntnl LB 22.15 +2.8 -.3 +8.5/D ExprtMltntnlK LB 22.11 +2.8 -.2 +8.6/D Fidelity LG 48.29 +4.0 +6.8 +11.0/D FidelityK LG 48.29 +4.0 +6.8 +11.1/D FltngRtHiInc BL 9.51 +.5 +2.4 +3.7/B FltngRtHiInc BL 9.64 +.4 +2.0 +3.8/B FocedHiInc HY 8.45 +.3 -1.2 +3.6/D FocusedStock LG 25.57 +5.2 +12.9 +13.9/B FourinOneIdx AL 45.53 +2.4 +2.9 +8.6/A Frdm 2005 TA 12.40 +.9 +.5 +4.7/B Frdm 2010 TA 15.80 +1.1 +.8 +5.4/A Frdm 2015 TD 13.19 +1.3 +1.2 +6.2/A Frdm 2020 TE 16.40 +1.4 +1.4 +6.6/A Frdm 2025 TG 14.32 +1.7 +1.7 +7.1/A Frdm 2030 TH 17.98 +1.9 +2.2 +8.1/A Frdm 2035 TI 15.26 +2.2 +2.8 +8.9/A Frdm 2040 TJ 10.71 +2.2 +2.8 +9.0/A Frdm 2045 TK 12.15 +2.2 +2.9 +9.0/A Frdm 2050 TN 12.22 +2.2 +2.9 +9.0/A Frdm 2055 TL 13.80 +2.2 +2.8 +9.0/A Frdm Inc RI 11.60 +.6 ... +3.8/B FrdmIdx2055Inv TL 15.52 +2.6 +3.0 +8.9/B GNMA GI 11.11 +.2 -1.4 +1.1/A GlbCmdtyStk SN 14.07 +3.8 +6.8 +6.0/B GlbHiInc HY 9.52 -.1 -1.1 +4.8/A GlbexUSIdxIns FB 13.53 -.1 -.1 +5.9/B GlbexUSIdxInsPr FB 13.53 -.1 -.1 +5.8/B GlbexUSIdxPr FB 13.52 -.1 -.1 +5.8/B GlobalEqIncome WS 14.35 +2.1 -.7 +6.6/D GlobalexUSIdx FB 13.24 -.1 ... +5.9/B GovernmentInc GI 9.96 +.4 -1.6 +.8/B GrDiscv LG 36.44 +4.9 +11.9 +15.3/A GrDiscvK LG 36.47 +4.9 +12.0 +15.5/A GrStrategies MG 44.07 +4.8 +7.2 +8.7/D GrStrategiesK MG 44.40 +4.8 +7.2 +8.9/D GroCo LG 19.05 +5.2 +14.6 +18.5/A GroCo LG 203.77 +5.2 +14.1 +18.1/A GroCoK LG 203.81 +5.2 +14.1 +18.2/A Growth&Inc LB 38.38 +3.4 +1.6 +9.2/D Growth&IncK LB 38.35 +3.4 +1.7 +9.3/D HighIncome HY 8.84 +.6 +.9 +5.2/A Independence LG 40.23 +4.4 +7.9 +8.4/E IndependenceK LG 40.26 +4.4 +7.9 +8.5/E InfPrtBd IP 11.78 +.2 -.9 +1.6/B InfPrtBdIdxPrm IP 9.75 +.2 -.8 +1.9/A In-ProtBondA m IP 11.62 +.2 -1.1 +1.2/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 48

In-ProtBondI IP 11.74 +.2 -1.0 +1.5/C IntermediateBd CI 10.56 +.3 -1.2 +1.3/D InternationalVa FV 8.90 -1.5 -1.8 +2.9/D IntlCptlApprec FG 21.53 +2.1 +2.2 +9.7/A IntlDiscv FG 45.84 +.6 +.4 +6.2/D IntlEnhIdx FV 10.21 -.5 +.7 +6.8/A IntlGr FG 16.46 +1.7 +1.9 +7.1/C IntlGr FG 13.90 +1.6 +1.5 +6.8/C IntlIdxInstl FB 43.26 -.6 +.3 +5.5/B IntlIdxInstlPrm FB 43.26 -.6 +.3 +5.5/B IntlIdxInv FB 43.25 -.6 +.2 +5.4/B IntlIdxPremium FB 43.26 -.6 +.3 +5.5/B IntlRlEstt GR 11.91 +.7 +2.2 +7.3/A IntlSmCp FQ 30.27 +.8 +1.2 +11.7/A IntlSmCp FR 18.66 -.1 +3.8 +10.3/B IntlSmCpOpps FR 20.02 -.3 +3.5 +11.2/B IntlVal FV 10.55 -1.5 -1.3 +3.2/D IntrmGovtInc GI 10.22 +.3 -1.0 +.4/D IntrmMuniInc MI 10.22 +.4 -.5 +2.3/C IntrmTrBdIdPrm GI 10.34 +.4 -2.1 +1.0/B InvmGradeBd CI 10.93 +.3 -1.7 +2.3/A InvmGradeBd CI 7.69 +.2 -2.0 +1.9/B Japan JS 15.91 +1.0 +3.0 +10.0/B JapanSmlrCo JS 19.34 +.8 +2.0 +15.3/A LTTrsBdIdxPrm GL 12.54 +1.1 -4.4 +2.9/B LargeCapStock LB 34.40 +3.6 +2.8 +9.5/D LargeCapValIdx LV 12.72 +2.9 +.2 +8.4/C LatinAmerica LS 20.77 -15.3 -15.2 +.2/D LgCpCorEnhIdx LB 15.50 +4.6 +5.7 +11.6/B LgCpGrEnhIdx LG 20.38 +4.8 +7.7 +13.6/B LgCpValEnhIdx LV 13.40 +3.6 +1.5 +9.4/B LimitedTermGov GS 9.76 +.2 -.6 +.2/C LowPrStk MV 55.96 +2.6 +2.6 +8.6/B LowPrStkK MV 55.93 +2.7 +2.7 +8.7/B LtdTrmMuniInc MS 10.45 +.5 +.1 +1.2/B LvrgdCoStk MB 35.48 +4.7 +6.0 +6.8/D LvrgdCoStkK MB 35.57 +4.7 +6.1 +6.9/D MAMunicipalInc MT 11.94 +.2 -1.1 +2.7/A Magellan LG 107.41 +4.4 +7.7 +12.4/C MagellanK LG 107.25 +4.4 +7.7 +12.5/C MegaCapStock LB 17.82 +3.4 +2.2 +9.4/D MichiganMuniInc SL 11.96 +.3 -.9 +2.7/B MidCapIdxIns MB 21.80 +3.6 +3.9 +9.5/B MidCapIdxPrm MB 21.79 +3.6 +3.9 +9.4/B MidCapStock MG 39.87 +2.4 +4.3 +9.4/D MidCapStockK MG 39.90 +2.4 +4.4 +9.5/C MidCapValue MV 24.82 +2.8 -2.4 +5.4/E MidCpEnhIdx MB 16.07 +3.9 +2.7 +8.9/B MinnesotaMnInc SM 11.39 +.3 -1.0 +2.3/C MortgageSecs CI 10.89 +.2 -1.4 +1.3/D MrylndMuniInc SL 11.11 +.1 -1.4 +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/A NYMuniInc MY 12.91 +.4 -1.1 +2.7/C NasdCmpIdx LG 100.54 +5.2 +10.9 +15.8/A NewMillennium LB 41.77 +3.0 +5.0 +10.5/C NewMktsInc EB 15.17 -.3 -4.7 +5.6/A Nordic MQ 53.60 +6.5 +.6 +8.0/A OTCPortfolio LG 12.51 +5.7 +13.9 +18.8/A OTCPortfolioK LG 12.67 +5.7 +13.9 +18.9/A OhioMunilInc MO 11.88 +.3 -1.2 +3.1/A Overseas FG 51.11 +.8 +.8 +7.7/B OverseasK FG 51.01 +.8 +.9 +7.9/B PacicBasin DP 36.01 +3.3 +1.5 +12.1/A PennsylvnMnInc MP 10.94 +.3 -.7 +2.8/B Puritan MA 24.33 +3.3 +4.3 +8.7/A PuritanK MA 24.32 +3.3 +4.3 +8.8/A RealEstInv SR 41.19 +2.5 -.9 +7.0/A RealEstateEq SR 12.50 +2.6 -.9 +5.3/C RlEstateIdxPrm SR 15.27 +3.1 -.8 +5.9/B RlEsttInc SR 10.78 +1.4 +.4 +5.7/B RlEsttInc SR 11.80 +1.6 -.5 +6.0/B SCGrth SG 28.55 +6.0 +15.4 +16.0/A SCValue SV 20.88 +3.0 +2.8 +10.4/B STTrsBdIdxPrm GS 10.20 +.2 -.5 +.4/B ShTrmBd CS 8.51 +.3 -.1 +.9/C ShrtDurHiInc HY 9.43 +.3 +.7 +3.0/E SmCapIdxIns SB 22.20 +5.8 +9.3 +11.5/B SmCapIdxInv SB 22.15 +5.7 +9.1 +11.4/B SmCpDiscv SB 13.08 +3.9 +4.5 +6.8/E SmCpDiscv SB 31.05 +3.5 +3.8 +7.0/E SmCpEnhIdx SB 14.83 +6.7 +8.7 +9.4/C SmCpOpps SB 15.39 +5.8 +9.7 +9.6/C SmallCapStock SB 20.64 +3.9 +5.3 +8.4/D StkSelorAllCp LG 46.90 +3.7 +6.7 +11.6/D StkSelorSmCp SB 28.92 +5.7 +9.3 +9.3/C StkSlrLgCpVal LV 20.72 +2.7 ... +6.9/D StratDivInc AL 15.20 +2.6 +.3 +7.7/B StratRlRet XY 8.99 +.8 +1.2 +2.3/D TaxFreeBond ML 11.30 +.4 -.9 +3.2/B TelecomandUtls SU 24.99 -.4 -1.5 +6.6/B TotalBond CI 10.35 +.2 -1.6 +2.4/A TotalEmMkts EM 13.17 -.1 -2.8 +8.3/B Trend LG 107.57 +4.8 +10.6 +14.7/B TtlIntlEq FG 9.30 +.3 -.1 +6.7/C TtlMktIdxF LB 79.96 +4.1 +5.1 +11.8/A TtlMktIdxInsPrm LB 79.94 +4.1 +5.1 +11.8/A TtlMktIdxInstl LB 79.94 +4.1 +5.1 +11.7/A TtlMktIdxInv LB 79.95 +4.1 +5.0 +11.7/A TtlMktIdxPrm LB 79.95 +4.1 +5.1 +11.7/A USBdIdxF CI 11.23 +.3 -2.0 +1.6/C USBdIdxIns CI 11.23 +.3 -2.0 +1.6/C USBdIdxInsPrm CI 11.23 +.3 -2.0 +1.6/C USBdIdxInv CI 11.23 +.3 -2.0 +1.5/C USBdIdxPrm CI 11.23 +.3 -2.0 +1.6/C ValDiscv LV 28.63 +1.8 -1.0 +6.8/D ValDiscvK LV 28.65 +1.8 -1.0 +6.9/D Value MV 12.10 +2.8 -.1 +6.0/D ValueK MV 12.11 +2.8 -.1 +6.1/D ValueStrategies LV 41.95 +3.6 -.3 +6.5/E Worldwide WS 28.50 +3.4 +7.9 +10.4/AFidelity AdvisorAssetMgr60%A m MA 12.77 +1.8 +1.9 +6.5/B AssetMgr70%A m MA 22.96 +2.0 +2.5 +7.3/B AssetMgr70%C m MA 22.82 +1.9 +2.2 +6.5/B AssetMgr70%I MA 23.01 +2.0 +2.7 +7.6/A AssetMgr70%M m MA 22.96 +2.0 +2.5 +7.0/B BalancedA m MA 21.58 +2.9 +3.7 +7.7/A BalancedC m MA 21.41 +2.8 +3.4 +6.9/B BalancedI MA 22.00 +2.9 +3.9 +8.0/A BalancedM m MA 21.82 +2.9 +3.6 +7.5/A BiotechnologyA m SH 27.16 +6.1 +8.2 -1.3/E BiotechnologyI SH 28.73 +6.2 +8.3 -1.1/E BiotechnologyM m SH 25.73 +6.1 +8.0 -1.6/E CAMuniIncI MC 12.72 +.5 -.9 +2.7/D CapitalDevA m LB 16.43 +3.6 +2.8 +9.3/D CapitalDevO LB 17.00 +3.6 +2.8 +9.6/D ConsumerDscrtA m CD 27.95 +4.6 +10.6 +11.8/B ConsumerStplsA m CC 75.73 +.3 -12.0 +1.4/E ConsumerStplsC m CC 73.63 +.3 -12.3 +.6/E ConsumerStplsI CC 76.31 +.4 -11.9 +1.6/D ConsumerStplsM m CC 74.99 +.3 -12.1 +1.1/E CorporateBondI TW 11.17 +.2 -2.9 +3.0/C DiverIntlA m FG 23.65 +1.1 ... +5.1/E DiverIntlC m FG 22.63 +1.0 -.4 +4.3/E DiverIntlI FG 24.03 +1.1 +.1 +5.4/E DiverIntlM m FG 23.48 +1.0 -.2 +4.8/E DiversiedStkA m LB 26.83 +4.2 +8.4 +11.5/B DiversiedStkO LB 27.57 +4.2 +8.5 +11.9/A DividendGrowthA m LB 17.44 +2.6 -.1 +7.4/E DividendGrowthC m LB 16.48 +2.6 -.5 +6.6/E DividendGrowthI LB 18.39 +2.6 ... +7.7/E DividendGrowthM m LB 17.35 +2.6 -.2 +7.2/E EmMktsIncA m EB 13.34 -.4 -4.9 +5.2/A EmMktsIncC m EB 13.45 -.4 -5.1 +4.5/B EmMktsIncI EB 13.08 -.4 -4.7 +5.6/A EmMktsIncM m EB 13.29 -.3 -4.7 +5.2/A EmergingAsiaA m PJ 41.77 +3.9 +1.7 +9.6/B EmergingAsiaC m PJ 37.89 +3.8 +1.3 +8.8/D EmergingAsiaI PJ 43.06 +3.9 +1.8 +9.9/B EmergingMktsA m EM 29.66 +.7 -1.7 +9.5/A EmergingMktsC m EM 28.17 +.6 -2.1 +8.7/B EmergingMktsI EM 29.82 +.7 -1.6 +9.9/A EmergingMktsM m EM 29.41 +.7 -1.8 +9.2/A EnergyA m EE 37.14 +1.8 +7.9 +2.5/A EnergyC m EE 34.08 +1.7 +7.5 +1.8/A EnergyI EE 39.16 +1.8 +8.0 +2.8/A EnergyM m EE 37.99 +1.8 +7.8 +2.3/A EquityGrowthA m LG 12.22 +4.9 +11.9 +15.1/A EquityGrowthC m LG 10.44 +4.9 +11.6 +14.3/B EquityGrowthI LG 13.39 +5.0 +12.1 +15.5/A EquityGrowthM m LG 12.01 +4.9 +11.9 +14.9/A EquityIncomeA m LV 31.72 +2.3 -1.5 +6.7/D EquityIncomeC m LV 31.92 +2.2 -1.8 +5.9/E EquityIncomeI LV 33.17 +2.3 -1.4 +7.0/D EquityIncomeM m LV 32.42 +2.2 -1.6 +6.4/E EquityValueA m LV 18.75 +1.8 -1.2 +6.3/E FinancialSvcsA m SF 22.18 +2.8 +1.4 +10.9/B FinancialSvcsC m SF 20.75 +2.7 +1.1 +10.1/C FinancialSvcsM m SF 21.94 +2.8 +1.3 +10.6/C FltngRtHiIncA m BL 9.65 +.3 +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/B FltngRtHiIncM m BL 9.63 +.2 +1.7 +3.4/C Freedom2005A m TA 11.72 +.9 +.4 +4.3/C Freedom2005I TA 11.80 +1.0 +.5 +4.6/B Freedom2010A m TA 12.20 +1.2 +.8 +5.1/A Freedom2010M m TA 12.15 +1.1 +.6 +4.8/B Freedom2015A m TD 12.32 +1.4 +1.0 +5.8/A Freedom2015C m TD 12.21 +1.3 +.7 +5.0/C Freedom2015I TD 12.42 +1.4 +1.2 +6.0/A Freedom2015M m TD 12.30 +1.4 +1.0 +5.5/A Freedom2020A m TE 13.48 +1.5 +1.3 +6.2/A Freedom2020C m TE 13.37 +1.5 +1.0 +5.4/C Freedom2020I TE 13.59 +1.6 +1.4 +6.5/A Freedom2020M m TE 13.48 +1.6 +1.3 +6.0/A Freedom2025A m TG 13.55 +1.7 +1.6 +6.6/B Freedom2025C m TG 13.35 +1.7 +1.3 +5.8/D Freedom2025I TG 13.67 +1.8 +1.7 +6.9/A Freedom2025M m TG 13.58 +1.7 +1.5 +6.3/B Freedom2030A m TH 14.75 +2.1 +2.2 +7.6/A Freedom2030C m TH 14.49 +1.9 +1.7 +6.8/C Freedom2030I TH 14.83 +2.0 +2.2 +7.8/A Freedom2030M m TH 14.68 +2.0 +2.0 +7.3/B Freedom2035A m TI 14.49 +2.4 +2.7 +8.4/A Freedom2035C m TI 14.09 +2.2 +2.4 +7.6/C Freedom2035I TI 14.60 +2.4 +2.9 +8.7/A Freedom2035M m TI 14.35 +2.3 +2.5 +8.1/B Freedom2040A m TJ 15.53 +2.5 +2.8 +8.5/B Freedom2040C m TJ 15.13 +2.3 +2.4 +7.7/C Freedom2040I TJ 15.63 +2.4 +3.0 +8.8/A Freedom2040M m TJ 15.45 +2.4 +2.7 +8.3/B Freedom2045A m TK 12.11 +2.4 +2.8 +8.5/C Freedom2045I TK 12.19 +2.5 +3.0 +8.8/B Freedom2045M m TK 12.01 +2.4 +2.7 +8.3/C Freedom2050A m TN 12.08 +2.4 +2.8 +8.5/B Freedom2050I TN 12.17 +2.5 +2.9 +8.8/B Freedom2050M m TN 12.01 +2.4 +2.7 +8.3/C Freedom2055A m TL 13.32 +2.4 +2.8 +8.5/C Freedom2055I TL 13.38 +2.4 +2.9 +8.8/B FreedomIncomeA m RI 10.89 +.6 -.1 +3.5/C FreedomIncomeI RI 10.93 +.7 +.1 +3.8/B GlblCapApprecI SW 19.96 +3.2 +3.7 +9.3/C GlobalCmdtyStkI SN 14.07 +3.8 +6.8 +6.1/B GovernmentIncA m GI 9.97 +.2 -1.7 +.5/C GovernmentIncC m GI 9.97 +.2 -2.1 -.3/E GovernmentIncI GI 9.97 +.3 -1.6 +.7/B GovernmentIncM m GI 9.97 +.2 -1.7 +.5/C Growth&IncomeA m LB 28.79 +3.4 +1.4 +8.8/D Growth&IncomeC m LB 26.97 +3.3 +1.1 +8.0/E Growth&IncomeM m LB 28.80 +3.4 +1.4 +8.5/D GrowthOppsA m LG 74.87 +7.9 +15.7 +15.2/A GrowthOppsC m LG 65.52 +7.8 +15.3 +14.4/B GrowthOppsI LG 80.17 +7.9 +15.8 +15.5/A GrowthOppsM m LG 74.38 +7.9 +15.6 +15.0/A HealthCareA m SH 48.38 +4.7 +13.4 +5.4/B HealthCareC m SH 38.84 +4.6 +13.1 +4.6/B HealthCareI SH 52.50 +4.7 +13.6 +5.7/B HealthCareM m SH 45.27 +4.6 +13.3 +5.2/B HighIncAdvtgA m HY 11.35 +1.7 +1.6 +5.9/A HighIncAdvtgC m HY 11.33 +1.6 +1.2 +5.1/A HighIncAdvtgI HY 10.64 +1.7 +1.7 +6.2/A HighIncAdvtgM m HY 11.41 +1.6 +1.6 +5.9/A HighIncomeA m HY 7.71 +.4 -.3 +3.8/C HighIncomeC m HY 7.68 +.2 -.6 +3.0/E HighIncomeI HY 7.72 +.3 -.2 +4.0/C HighIncomeM m HY 7.69 +.3 -.3 +3.8/C IndustrialsA m ID 42.36 +4.5 +1.1 +10.1/C IndustrialsC m ID 37.89 +4.5 +.7 +9.3/C IndustrialsI ID 44.55 +4.6 +1.2 +10.4/B IndustrialsM m ID 41.40 +4.5 +1.0 +9.8/C IntermMuniIncA m MI 10.23 +.4 -.6 +1.9/D IntermMuniIncI MI 10.24 +.5 -.5 +2.2/C IntlCapitalAppA m FG 20.17 +2.1 +2.1 +9.2/A IntlCapitalAppC m FG 17.79 +2.1 +1.8 +8.4/B IntlCapitalAppM m FG 19.67 +2.1 +2.0 +9.0/B IntlDiscvA m FG 45.52 +.6 +.2 +5.8/D IntlDiscvI FG 45.72 +.6 +.4 +6.2/D IntlGrA m FG 13.80 +1.5 +1.4 +6.5/C IntlGrC m FG 13.54 +1.5 +1.0 +5.6/D IntlGrI FG 13.87 +1.6 +1.5 +6.8/C IntlSmCapOppsI FR 19.99 -.3 +3.5 +11.1/B IntlSmallCapA m FQ 29.72 +.7 +1.1 +11.4/A IntlSmallCapI FQ 30.46 +.8 +1.2 +11.7/A InvestmentGrBdA m CI 7.68 +.2 -2.1 +1.5/C InvestmentGrBdI CI 7.70 +.2 -2.0 +1.8/B LargeCapA m LB 34.16 +3.6 +2.7 +9.5/D LargeCapC m LB 30.91 +3.6 +2.4 +8.6/D LargeCapI LB 35.75 +3.7 +2.8 +9.7/C LargeCapM m LB 34.07 +3.6 +2.6 +9.2/D LeveragedCoStkA m MB 45.38 +4.7 +4.6 +6.0/D LeveragedCoStkC m MB 40.51 +4.7 +4.3 +5.2/E LeveragedCoStkI MB 46.41 +4.8 +4.8 +6.3/D LeveragedCoStkM m MB 43.90 +4.7 +4.5 +5.7/D LimitedTermBdA m CS 11.25 +.2 -.8 +.9/C LimitedTermBdC m CS 11.23 +.2 -1.1 +.2/E LimitedTermBdI CS 11.28 +.2 -.7 +1.2/B LimitedTermBdM m CS 11.26 +.3 -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.5 ... +.9/C LtdTermMuniIncI MS 10.45 +.4 +.1 +1.1/B MaterialsA m SN 86.46 +5.6 +.4 +7.7/A MaterialsC m SN 83.31 +5.5 +.1 +6.9/A MaterialsI SN 86.71 +5.6 +.5 +8.0/A MegaCapStockA m LB 17.64 +3.4 +2.1 +9.1/D MegaCapStockI LB 17.83 +3.4 +2.2 +9.4/D MidCapIIA m MB 21.61 +4.0 +5.2 +9.1/B MidCapIIC m MB 19.20 +4.0 +4.8 +8.3/C MidCapIII MB 22.31 +4.1 +5.3 +9.5/B MidCapIIM m MB 21.06 +4.1 +5.1 +8.9/B MidCapValueA m MV 24.45 +2.7 -2.5 +5.1/E MortgageSecI CI 10.85 +.2 -1.5 +1.3/D NewInsA m LG 33.41 +3.6 +8.8 +13.2/C NewInsC m LG 29.24 +3.5 +8.5 +12.3/C NewInsI LG 34.16 +3.6 +9.0 +13.5/B NewInsM m LG 32.30 +3.6 +8.7 +12.9/C NewInsZ LG 34.21 +3.6 +9.0 +13.6/B OverseasA m FG 24.99 +.8 +.6 +5.2/E OverseasI FG 25.53 +.8 +.7 +5.5/D OverseasM m FG 25.66 +.8 +.5 +5.0/E RealEstateA m SR 21.42 +2.5 -1.5 +4.7/D RealEstateI SR 21.62 +2.6 -1.3 +5.0/C RealEstateM m SR 21.41 +2.5 -1.5 +4.5/D RlEstIncA m SR 11.74 +1.5 -.6 +5.7/B RlEstIncC m SR 11.63 +1.5 -.9 +4.9/D RlEstIncI SR 11.76 +1.6 -.5 +6.0/B RlEstIncM m SR 11.75 +1.5 -.6 +5.7/B SCGrthA m SG 27.42 +6.0 +15.3 +15.7/A SCGrthC m SG 24.57 +6.0 +15.0 +14.8/A SCGrthI SG 28.63 +6.0 +15.5 +16.0/A SCGrthM m SG 26.57 +6.0 +15.2 +15.3/A SCValueA m SV 20.50 +3.0 +2.7 +10.1/B SCValueI SV 20.89 +3.1 +2.8 +10.4/B SCValueM m SV 20.02 +3.0 +2.6 +9.9/C SeriesGrOpps LG 14.87 +8.4 +16.7 +16.2/A SeriesSmallCap SB 12.52 +5.4 +5.1 +6.2/E SmallCapA m SB 26.98 +5.2 +4.5 +5.8/E SmallCapC m SB 20.28 +5.2 +4.2 +5.0/E SmallCapI SB 29.62 +5.3 +4.6 +6.1/E SmallCapM m SB 24.93 +5.2 +4.4 +5.5/E StgInc MU 12.25 +.3 NA NA StgIncA m MU 12.08 +.3 -.6 +3.9/A StgIncC m MU 12.05 +.2 -.9 +3.1/B StgIncI MU 12.25 +.4 -.5 +4.1/A StgIncM m MU 12.08 +.3 -.6 +3.9/A StockSelAllCpA m LG 46.90 +3.7 +6.6 +11.3/D StockSelAllCpI LG 46.92 +3.7 +6.7 +11.6/D StockSelAllCpK LG 46.91 +3.8 +6.8 +11.7/D StockSelAllCpM m LG 46.86 +3.7 +6.5 +11.0/D StockSlrMidCp MG 42.59 +3.7 +6.6 +9.4/C StockSlrMidCpA m MG 40.83 +3.7 +6.5 +9.1/D StockSlrMidCpC m MG 37.21 +3.6 +6.1 +8.3/D StockSlrMidCpI MG 42.68 +3.7 +6.6 +9.4/C StockSlrMidCpM m MG 41.04 +3.7 +6.4 +8.9/D StratDiv&IncA m AL 15.11 +2.6 +.1 +7.4/B StratDiv&IncC m AL 15.02 +2.5 -.3 +6.6/D StratDiv&IncI AL 15.16 +2.6 +.2 +7.7/B StratDiv&IncM m AL 15.09 +2.6 ... +7.2/C StrategicRlRetI XY 8.97 +.8 +1.3 +2.3/E TechnologyA m ST 61.65 +5.0 +15.1 +23.1/A TechnologyC m ST 52.32 +4.9 +14.8 +22.2/B TechnologyM m ST 58.46 +4.9 +15.0 +22.8/B TotalBondA m CI 10.35 +.1 -1.8 +2.1/B TotalBondC m CI 10.35 ... -2.2 +1.4/D TotalBondI CI 10.33 +.2 -1.7 +2.4/A TotalBondM m CI 10.33 +.1 -1.9 +2.1/B UtilitiesA m SU 29.54 -2.1 +1.7 +8.6/A UtilitiesC m SU 28.88 -2.2 +1.4 +7.8/A ValueA m MV 25.44 +2.7 -.4 +5.5/E ValueStratsA m LV 36.02 +3.6 -.4 +6.2/E ValueStratsI LV 39.39 +3.6 -.3 +6.5/E ValueStratsK LV 41.92 +3.6 -.2 +6.7/D ValueStratsM m LV 37.88 +3.6 -.5 +6.0/EFidelity SelectAdvisorGoldA m SP 18.72 -1.7 -7.6 +5.8/B AdvisorGoldC m SP 17.51 -1.7 -7.8 +5.1/C AdvisorGoldI SP 19.22 -1.6 -7.4 +6.1/B AirTransp ID 79.34 +4.9 -.3 +12.5/A Banking SF 34.44 +4.0 +5.3 +13.2/B Biotechnology SH 229.44 +6.8 +9.1 -.5/D Brkrg&InvmtMgmt SF 82.00 +3.6 +5.4 +8.7/D Chemicals SN 168.56 +6.0 +.8 +12.9/A CommsEquip ST 37.88 +.8 +12.0 +9.6/E Computers ST 97.08 +4.5 +9.6 +13.7/E Const&Hsg MG 60.69 +6.0 -1.7 +10.2/C ConsumerDiscret CD 45.15 +4.6 +10.7 +12.4/A ConsumerFinance SF 16.05 +4.7 +3.5 +10.3/C ConsumerStaples CC 76.47 +.4 -11.9 +1.7/D Defense&Aero ID 179.83 +5.3 +10.9 +19.8/A Energy EE 48.34 +1.9 +8.2 +3.0/A EnergyService EE 47.23 -1.5 +4.2 -3.7/C Envir&AltEngy ID 25.20 +3.6 -2.2 +10.9/B FinancialSvcs SF 113.10 +2.8 +1.5 +11.1/B Gold SP 19.22 -1.6 -7.5 +6.1/B HealthCare SH 245.04 +4.7 +13.6 +5.5/B HealthCareSvcs SH 92.09 +5.5 +8.3 +9.5/A ITServices ST 61.44 +4.1 +14.6 +18.0/D Industrials ID 35.65 +4.5 +1.1 +10.4/B Insurance SF 67.34 +.5 -3.5 +10.4/C Leisure CD 163.99 +3.2 +4.5 +10.9/B Materials SN 86.89 +5.6 +.5 +8.0/A MedTech&Devcs SH 49.35 +5.3 +17.4 +16.4/A Multimedia CD 73.54 +1.9 -1.9 +3.9/E NaturalGas EE 24.97 +2.4 +4.8 -5.9/D NaturalRes EE 31.31 +1.7 +4.1 +.8/B Pharmaceuticals SH 19.02 +3.0 +3.1 -3.8/E Retailing CD 15.37 +6.4 +16.4 +19.5/A Semicon ST 12.17 +9.9 +15.4 +25.0/A Swre&ITSvcs ST 18.64 +4.9 +14.7 +23.5/A Technology ST 185.57 +5.0 +14.9 +23.3/A Telecom SC 54.98 +2.4 -4.7 +5.4/A Transportation ID 100.01 +4.8 +.9 +11.6/A Utilities SU 80.78 -2.1 +1.7 +9.0/A Wireless SC 10.09 +1.5 +1.1 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.58 ... -2.0 -.4/D SmMidCapGrInstl MG 22.23 +4.9 +9.4 +8.5/DFirst EagleGlbA m IH 59.53 +1.2 +.8 +6.7/A GoldA m SP 15.90 -1.1 -6.0 +3.7/D OverseasA m FB 24.48 -.3 -.9 +4.5/C USValA m LB 20.65 +2.6 +2.8 +8.2/E USValI LB 20.99 +2.6 +2.9 +8.5/D ofAmericaI MB 37.42 +5.6 +2.8 +4.6/E ofAmericaY b MB 37.29 +5.5 +2.7 +4.2/EFirst InvestorsEqIncA m LV 10.92 +3.5 +.9 +8.1/C ForIncA m HY 2.44 +.4 -.2 +3.8/C GlbA m WS 8.72 +2.8 +4.3 +7.7/C GovtA m GI 10.10 +.2 -1.9 -.2/E GrandIncA m LV 23.83 +3.7 +.4 +6.0/E IntlA m FG 16.34 +1.5 -.3 +7.8/B InvmGradeA m TW 9.21 +.1 -3.0 +1.8/E OppA m MB 42.25 +4.3 +1.5 +5.9/D SelGrA m LG 12.97 +5.4 +8.7 +13.2/C SpecSitsA m SV 33.31 +5.2 +4.3 +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 20.03 +2.2 -.8 +3.9/EFirst WesternFI CI 9.58 +.4 -1.0 +2.4/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.15 +6.2 +21.7 +21.8/BFort PittCptlTtlRet d LB 27.40 +4.4 +5.0 +12.9/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.2 +.4 -.1/D AdjUSGvtScAdv GS 8.18 +.2 +.5 +.2/D AdjUSGvtScC m GS 8.16 ... +.2 -.5/E AlbmTxFrIncA m SL 10.58 +.3 -.5 +2.2/C AlbmTxFrIncA m SL 10.86 +.3 -.5 +1.9/D AlbmTxFrIncAdv SL 10.61 +.3 -.5 +2.3/C AlbmTxFrIncC m SL 10.76 +.2 -.7 +1.6/E BalA m MA 12.21 +1.9 +.2 +5.8/C BalAdv MA 12.24 +1.9 +.3 +6.1/C BalC m MA 12.10 +1.9 -.1 +5.0/D BalSheetInvmA m MV 40.21 +4.1 +2.4 +8.5/B BalSheetInvmAdv MV 41.59 +4.2 +2.6 +8.7/B BalSheetInvmC m MV 38.43 +4.1 +2.2 +7.7/C BiotechDiscvA m SH 153.98 +3.9 +2.4 -3.6/E BiotechDiscvAdv SH 157.61 +4.0 +2.5 -3.4/E CAHYMuniA m MC 10.67 +.5 -.4 +4.1/A CAHYMuniAdv MC 10.69 +.4 -.4 +4.2/A CAHYMuniC m MC 10.75 +.4 -.7 +3.5/B CAIntTrTFIncA m MF 11.80 +.5 -.3 +2.2/C CAIntTrTFIncAdv MF 11.83 +.5 -.3 +2.3/C CAIntTrTFIncC m MF 11.85 +.5 -.6 +1.6/E CATxFrIncA m MC 7.29 +.4 -.9 +3.2/C CATxFrIncAdv MC 7.28 +.4 -.8 +3.3/B CATxFrIncC m MC 7.28 +.4 -1.1 +2.6/D ChinaWldA m CH 24.02 +6.1 +11.0 +7.4/C ChinaWldAdv CH 24.20 +6.2 +11.2 +7.7/C ClrdTxFrIncA m SL 11.32 +.4 -.3 +1.9/D ClrdTxFrIncAdv SL 11.33 +.5 -.2 +2.0/C ClrdTxFrIncC m SL 11.46 +.3 -.6 +1.3/E CnctTxFrIncA m SL 10.08 +.5 -.1 +1.7/E CnsrvAllcA m CA 15.04 +1.1 +1.5 +3.8 CnsrvAllcC m CA 14.72 +1.0 +1.1 +3.0 CnsrvAllcR b CA 14.97 +1.0 +1.3 +3.5 CnvrtSecA m CV 21.38 +2.6 +10.1 +10.3/A CnvrtSecAdv CV 21.39 +2.6 +10.3 +10.5/A CnvrtSecC m CV 21.02 +2.5 +9.7 +9.4/A CorfolioAllcA m XM 20.79 +3.5 +5.6 +8.9 CorfolioAllcC m XM 20.46 +3.4 +5.3 +8.1 DevMktsA m EM 21.32 +.7 -3.0 +9.5/A DevMktsAdv EM 21.23 +.7 -2.9 +9.8/A DevMktsC m EM 20.64 +.6 -3.3 +8.7/B DynaTechA m LG 76.04 +5.1 +16.3 +18.1/A DynaTechAdv LG 78.23 +5.1 +16.4 +18.4/A DynaTechC m LG 63.92 +5.0 +15.9 +17.2/A DynaTechR b LG 73.96 +5.0 +16.2 +17.8/A DynaTechR6 LG 78.91 +5.1 +16.5 +18.6/A EMSmCpA m EM 14.91 +.4 -1.3 +5.8/D EMSmCpAdv EM 15.09 +.4 -1.1 +6.1/D EMSmCpC m EM 14.20 +.4 -1.6 +5.0/D EmergMktDbtOpps EB 11.56 -.9 -1.0 +5.9/A EqIncA m LV 25.54 +3.2 +2.1 +9.2/B EqIncC m LV 25.30 +3.1 +1.7 +8.4/C FdrIntTrTFIncA m MI 11.92 +.4 -.6 +1.8/D FdrIntTrTFIncAd MI 11.95 +.4 -.6 +1.9/D FdrIntTrTFIncC m MI 11.95 +.3 -.9 +1.2/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 +.3 -.7 +1.6/E FloridaTFIncA m SL 10.45 +.5 +.2 +1.7/D FloridaTFIncC m SL 10.68 +.4 -.1 +1.1/E FltngRtDlyAcsA m BL 8.78 +.5 +2.2 +3.4/C FltngRtDlyAcsAd BL 8.79 +.6 +2.4 +3.7/B FltngRtDlyAcsC m BL 8.79 +.6 +2.1 +3.1/D FndngsAlA m AL 14.54 +1.5 ... +4.9 FndngsAlAd AL 14.63 +1.5 ... +5.1 FndngsAlC m AL 14.27 +1.4 -.4 +4.1 FrgnA m FV 8.05 +.6 -.2 +4.1/C FrgnAdv FV 7.93 +.6 -.3 +4.4/B FrgnC m FV 7.86 +.6 -.5 +3.3/D FrgnR b FV 7.89 +.6 -.4 +3.8/C FrgnR6 FV 7.93 +.6 -.1 +4.6/B FrgnSmlrCoA m FA 19.08 -.1 +1.0 +6.6 GlbBalA1 m IH 3.14 ... -.5 +2.8/E GlbBalAdv IH 3.15 ... -.4 +3.1/D GlbBalC m IH 3.11 ... -.9 +2.0/E GlbBalC1 m IH 3.13 ... -.8 +2.4/E GlbBdA m IB 11.54 -2.5 -1.5 +.7/E GlbBdAdv IB 11.50 -2.4 -1.4 +1.0/E GlbBdC m IB 11.57 -2.6 -1.7 +.3/E GlbBdR b IB 11.54 -2.6 -1.6 +.4/E GlbBdR6 IB 11.50 -2.4 -1.4 +1.1/E GlbOppsTrustA m WS 22.74 +1.2 ... +5.8/D GlbSmlrCoA m SW 10.63 +1.0 +.7 +6.9/D GlbSmlrCoAdv SW 10.69 +1.1 +.8 +7.2/D GlbTtlRetA m IB 11.59 -2.9 -2.1 +1.0/E GlbTtlRetAdv IB 11.61 -2.9 -1.9 +1.3/E GlbTtlRetC m IB 11.58 -2.9 -2.2 +.6/E GlbTtlRetR6 IB 11.60 -2.2 -.9 +1.7 GldPrcMtlsA m SP 14.27 -1.9 -9.0 +2.4/E GldPrcMtlsAdv SP 15.13 -1.9 -8.9 +2.7/E GldPrcMtlsC m SP 13.16 -1.9 -9.2 +1.7/E Gr,IncA m WS 27.22 +1.1 -.1 +5.1/E Gr,IncAdv WS 27.27 +1.1 ... +5.4/E Gr,IncC m WS 26.49 +1.0 -.5 +4.4/E Gr,IncRet b WS 26.96 +1.0 -.3 +4.9/E GrA m LG 101.60 +4.2 +7.5 +13.1/C GrAdv LG 101.86 +4.3 +7.6 +13.3/C GrAllcA m AL 19.97 +2.3 +3.3 +7.2 GrAllcC m AL 19.37 +2.3 +3.0 +6.4 GrAllcR b AL 19.70 +2.3 +3.2 +6.9 GrC m LG 93.12 +4.2 +7.1 +12.2/C GrOppsA m LG 41.36 +3.9 +14.0 +11.4/D GrOppsAdv LG 44.33 +3.9 +14.1 +11.7/D GrOppsC m LG 34.99 +3.8 +13.6 +10.6/E GrOppsR6 LG 44.80 +3.9 +14.2 +11.9/D GrR b LG 101.13 +4.2 +7.4 +12.8/C GrR6 LG 101.78 +4.3 +7.7 +13.5/B GrR6 WS 27.22 +1.1 ... +5.5/E GrgTxFrIncA m SL 11.63 +.4 -.6 +1.7/D GrgTxFrIncC m SL 11.81 +.3 -.8 +1.2/E HYTxFrIncA m HM 9.95 +.5 +.2 +2.8/E HYTxFrIncAdv HM 10.00 +.5 +.4 +2.9/E HYTxFrIncC m HM 10.15 +.4 +.1 +2.2/E HiIncA m HY 1.84 +.5 +.1 +3.4/D HiIncAdv HY 1.84 +.5 -.4 +3.5/D HiIncC m HY 1.86 +.4 -.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 2.28 +1.8 -.2 +4.4/C IncR6 CA 2.30 +1.8 +.1 +5.0/B IndiaGrA m EI 14.55 -2.0 -8.9 +6.4/E IndiaGrAdv EI 14.95 -1.9 -8.8 +6.7/E InsFrgnSmlrCAdv FA 25.56 -.3 +1.9 +7.9/C InsGlbEqAdv WS 10.64 +1.7 +.5 +4.9/E InsIntlEqPrmry FV 22.01 +.3 +.1 +4.0/C IntlBdA m IB 10.30 -2.3 -1.5 +1.0/E IntlBdAdv IB 10.31 -2.2 -1.4 +1.3/E IntlGrA m FG 15.51 +3.1 +7.2 +11.5/A IntlSmCpGrA m FQ 20.00 +1.4 -.7 +7.6/D IntlSmCpGrAdv FQ 20.05 +1.4 -.6 +7.8/D IntlSmCpGrR6 FQ 20.05 +1.4 -.5 +8.0/D KNTxFrTFIncA m SL 10.75 +.4 -.3 +1.8/D LS2025RtrTrgA m TG 13.17 +1.5 +1.9 +4.2 LS2035RtrTrgA m TI 14.01 +1.9 +2.4 +5.3 LsnTxFrTFIncA m SL 10.89 +.5 -.4 +1.9/C LsnTxFrTFIncC m SL 11.07 +.4 -.6 +1.4/E LwDrTtlRetA m CS 9.66 +.4 +.1 +.9/C LwDrTtlRetAdv CS 9.71 +.4 +.2 +1.1/C LwDrTtlRetC m CS 9.62 +.3 -.1 +.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 11.25 +.3 -.6 +1.8/D MichiganTFIncC m SL 11.43 +.2 -.9 +1.2/E MicroCpValA m SV 34.45 +3.8 +1.4 +9.2/C MicroCpValAdv SV 34.65 +3.8 +1.5 +9.5/C MnstTxFrIncA m SM 12.06 +.2 -1.0 +1.9/D MnstTxFrIncC m SM 12.20 +.1 -1.2 +1.3/E ModAllcA m MA 16.49 +1.7 +2.4 +5.6 ModAllcAdv MA 16.52 +1.7 +2.5 +5.8 ModAllcC m MA 15.99 +1.7 +2.1 +4.8 ModAllcR b MA 16.44 +1.7 +2.3 +5.3 MrylndTFIncA m SL 10.77 +.4 -.4 +1.8/D MrylndTFIncC m SL 10.98 +.2 -.7 +1.2/E MsrTxFrIncA m SL 11.40 +.4 -.2 +1.7/D MsrTxFrIncAdv SL 11.40 +.4 -.2 +1.8/D MsrTxFrIncC m SL 11.51 +.4 -.5 +1.1/E MutA m XM 28.49 +1.6 +.5 +5.1/E MutBeaconA m XM 16.34 -.1 -.8 +6.0/E MutBeaconC m XM 16.16 -.2 -1.1 +5.2/E MutBeaconZ XM 16.50 -.1 -.7 +6.3/D MutC m XM 28.09 +1.5 +.2 +4.3/E MutEuropeanA m ES 20.60 -2.0 +1.3 +1.8/E MutEuropeanC m ES 20.58 -2.0 +1.0 +1.0/E MutEuropeanR6 ES 21.22 -1.9 +1.5 +2.2/E MutEuropeanZ ES 21.23 -1.9 +1.4 +2.0/E MutFinclSvcsA m SF 24.05 +.3 -.6 +7.9/E MutFinclSvcsC m SF 23.85 +.2 -1.0 +7.0/E MutFinclSvcsZ SF 24.02 +.3 -.5 +8.1/E MutGlbDiscvA m WS 31.98 +.1 +.6 +4.4/E MutGlbDiscvC m WS 31.51 ... +.2 +3.6/E MutGlbDiscvR b WS 31.51 +.1 +.4 +4.2/E MutGlbDiscvZ WS 32.64 +.1 +.7 +4.7/E MutIntlA m FV 15.96 -1.5 +.4 +2.3/E MutQuestA m IH 16.07 +.6 +2.6 +5.2/B MutQuestC m IH 15.75 +.6 +2.3 +4.5/C MutQuestZ IH 16.31 +.6 +2.7 +5.5/B MutR b XM 28.32 +1.5 +.4 +4.9/E MutR6 XM 28.79 +1.6 +.6 +5.5/E MutZ XM 28.80 +1.6 +.6 +5.4/E NCTxFrIncA m SL 11.25 +.4 -.4 +1.3/E NCTxFrIncAdv SL 11.25 +.4 -.4 +1.4/E NCTxFrIncC m SL 11.44 +.4 -.6 +.8/E NJTFIncA m MJ 11.10 +.3 -.2 +2.1/E NJTFIncAdv MJ 11.11 +.4 -.2 +2.2/E NJTFIncC m MJ 11.25 +.3 -.5 +1.5/E NYIntTFIncA m MN 11.32 +.3 -.9 +1.7/C 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 +.3 -.6 +1.5/E NYTxFrIncC m MY 10.80 +.2 -.9 +.8/E NatrlResA m SN 28.72 +2.1 +6.4 +.3/D NatrlResAdv SN 30.61 +2.1 +6.6 +.5/D NatrlResC m SN 27.88 +2.0 +6.1 -.5/D OhioTxFrIncA m MO 12.45 +.3 -.8 +2.7/B OhioTxFrIncAdv MO 12.47 +.4 -.7 +2.8/A OhioTxFrIncC m MO 12.62 +.3 -1.0 +2.1/C OregonTxFrIncA m SL 11.36 +.4 -.6 +2.2/C OregonTxFrIncAd SL 11.37 +.3 -.7 +2.3/B OregonTxFrIncC m SL 11.53 +.2 -.9 +1.6/E PETxFrIncA m MP 9.77 +.4 ... +1.9/E PETxFrIncAdv MP 9.79 +.5 ... +2.1/D PETxFrIncC m MP 9.90 +.5 -.3 +1.4/E RisingDivsA m LB 62.59 +4.4 +2.6 +10.5/C RisingDivsAdv LB 62.55 +4.4 +2.7 +10.7/B RisingDivsC m LB 61.40 +4.3 +2.3 +9.6/C RisingDivsR b LB 62.37 +4.4 +2.5 +10.2/C RisingDivsR6 LB 62.56 +4.5 +2.8 +10.9/B RlEsttSecA m SR 20.60 +2.4 -1.9 +5.0/C RlEsttSecC m SR 19.68 +2.3 -2.2 +4.3/D RlRetA m IP 10.09 +.6 +1.0 +1.1 SelUSEqA m LG 17.32 +3.8 +7.2 +4.7/E SmCpGrA m SG 25.12 +4.6 +14.2 +9.8/D SmCpGrAdv SG 26.88 +4.6 +14.3 +10.1/D SmCpGrC m SG 21.18 +4.5 +13.8 +9.0/D SmCpGrR6 SG 27.18 +4.6 +14.4 +10.3/D SmCpValA m SV 58.25 +4.4 +4.3 +10.7/B SmCpValAdv SV 61.07 +4.4 +4.4 +10.9/B SmCpValC m SV 51.60 +4.4 +4.0 +9.8/C SmCpValR b SV 57.63 +4.4 +4.2 +10.4/B SmMidCpGrA m MG 38.25 +3.5 +8.3 +7.4/E SmMidCpGrAdv MG 41.72 +3.5 +8.4 +7.7/E SmMidCpGrC m MG 27.38 +3.4 +8.0 +6.6/E SmMidCpGrR b MG 35.14 +3.4 +8.2 +7.1/E StratIncA m MU 9.59 +.3 -1.0 +1.9/E StratIncAdv MU 9.60 +.3 -.9 +2.1/D StratIncC m MU 9.58 +.3 -1.3 +1.4/E StratIncR b MU 9.55 +.3 -1.1 +1.6/E TnsMnBdA m SL 10.76 +.3 -.7 +1.6/E TtlRetA m CI 9.45 +.3 -2.3 +.8/E TtlRetAdv CI 9.51 +.4 -2.1 +1.1/E TtlRetC m CI 9.39 +.3 -2.4 +.4/E TtlRetR6 CI 9.51 +.3 -2.2 +1.2/D USGovtSecA m GI 5.91 +.1 -1.2 +.2/D USGovtSecAdv GI 5.93 +.1 -1.1 +.3/D USGovtSecC m GI 5.87 +.2 -1.4 -.3/E USGovtSecR6 GI 5.93 +.1 -1.1 +.5/D UtlsA m SU 17.21 -4.6 -6.7 +6.9/B UtlsAdv SU 17.34 -4.6 -6.6 +7.0/B UtlsC m SU 17.12 -4.7 -6.9 +6.3/C UtlsR b SU 17.14 -4.7 -6.9 +6.5/B UtlsR6 SU 17.33 -4.7 -6.6 +7.1/B VirginiaTFIncA m SL 10.90 +.5 -.1 +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.4 +1.2/E WldA m WS 17.08 +1.5 +.9 +5.1/E WldAdv WS 17.05 +1.5 +1.0 +5.3/E WldC m WS 16.22 +1.5 +.6 +4.3/EFrost FundsGrEqInstl LG 14.32 +4.0 +13.3 +14.6/B LowDurBdInstl CS 10.15 +.2 +.3 +1.2/B MuniBdInstl MI 10.17 +.3 -.2 +1.5/E TtlRetBdInstl CS 10.29 +.4 +.2 +2.9/A TtlRetBdInvs b CS 10.28 +.4 +.1 +2.6/A ValEqInstl LV 9.23 +2.8 +1.9 +8.6/CFundXCnsrvUpgrader TV 40.31 +3.6 +5.5 +6.9 FlexInc MU 28.23 +.4 -.7 +3.1 Upgrader XM 64.99 +5.6 +8.9 +8.3GERSPInc CI 11.16 +.2 -2.2 +1.9/B RSPUSEq LB 55.04 +3.4 +4.9 +9.9/CGMOAsstAllcBdIII MU 22.15 +.2 -.4 -.4 AsstAllcBdVI MU 22.22 +.2 -.4 -.3 CorPlusBdIV CI 21.03 +.1 -1.3 +1.6 EmCtyDbtIII m EB 27.73 -.5 -4.5 +6.3 EmCtyDbtIV m EB 27.69 -.5 -4.5 +6.3 EmMktsII m EM 34.70 +1.6 -.8 +7.7 EmMktsIII m EM 34.80 +1.6 -.8 +7.8 EmMktsIV m EM 34.46 +1.6 -.8 +7.9 EmMktsV m EM 34.38 +1.6 -.7 +7.9 EmMktsVI m EM 34.47 +1.6 -.7 +8.0 IntlEqIII FV 23.62 -1.0 -1.4 +3.4/D IntlEqIV FV 23.57 -1.0 -1.4 +3.4/D IntlLgMdCpEqIII FV 22.46 -1.3 -2.5 +2.8/D QualIII LB 25.56 +3.7 +4.6 +14.2/A QualIV LB 25.60 +3.7 +4.6 +14.3/A QualV LB 25.60 +3.7 +4.6 +14.3/A QualVI LB 25.56 +3.7 +4.6 +14.3/A TxMgdIntlEqsIII FV 16.72 -.9 -1.5 +3.4/D USEqIII LB 15.98 +5.5 +3.8 +11.4/B USEqVI LB 15.87 +5.4 +3.8 +11.5/B USTrs GS 24.98 +.2 +.7 +.7/AGabelliABCAAA d NE 10.43 +.6 +.5 +2.2/B ABCAdv m NE 10.30 +.6 +.3 +1.9/C AsstAAA m LB 59.65 +2.2 +1.2 +7.7/E EqIncAAA m LB 22.91 +2.0 -.4 +5.7/E GoldAAA m SP 12.78 -1.1 -7.3 +6.6/B SmCpGrAAA m SB 58.61 +3.0 +1.0 +9.4/C SmCpGrI d SB 60.02 +3.1 +1.1 +9.6/C UtlsA m SU 8.63 -2.4 -3.5 +5.3/C UtlsAAA m SU 8.49 -2.4 -3.6 +5.3/C UtlsC m SU 5.93 -2.5 -3.6 +4.6/D Val25A m MB 15.45 +1.5 -.2 +3.2/EGamcoGlbGrAAA m WS 36.68 +3.9 +9.8 +11.0/A GlbTeleCommsAAA m SC 20.54 -1.5 -5.6 +.6/E GrAAA m LG 63.76 +4.8 +12.4 +14.8/AGatewayA m XR 33.50 +1.7 +.4 +5.0/BGeorge PutnamBalA m MA 20.32 +2.6 +2.1 +7.0/B BalM m MA 20.04 +2.6 +1.9 +6.5/B BalY MA 20.39 +2.7 +2.3 +7.3/AGerstein FisherMltFctrGlRlEsSc d GR 11.24 +2.6 +1.0 +6.6/A MltFctrGrEq d LG 24.03 +5.4 +11.5 +12.5/C MltFctrIntlGrEq d FG 16.27 +.4 +1.9 +7.2/CGlenmedeCorFI CI 10.62 +.2 -2.1 +1.1/D MuniInterm MI 10.82 +.4 -.3 +1.7/E QuIntlEq FB 15.45 -.7 +.4 +4.4/D SmCpEqAdv SB 31.94 +5.7 +6.1 +9.9/C StratEq LB 25.27 +2.9 +4.0 +13.2/AGoldman SachsBalStratA m TV 11.49 +.8 -.4 +4.4 CorFIA m CI 10.15 +.4 -2.0 +1.5/D CorFIInstl CI 10.19 +.4 -1.9 +1.8/B CptlGrA m LG 30.96 +3.0 +7.9 +12.1/C CptlGrC m LG 22.94 +3.0 +7.5 +11.3/D CptlGrInstl LG 34.08 +3.1 +8.1 +12.6/C DynMuniIncA m MI 15.75 +.6 +1.8 +3.6/A DynMuniIncInstl MI 15.74 +.7 +1.9 +3.9/A EMEqA m EM 21.29 +.8 -3.3 +9.3/A EMEqInstl EM 22.80 +.8 -3.2 +9.8/A EnhIncInstl UB 9.41 +.2 +.7 +1.2/B EqGrStratA m WS 19.47 +2.7 +3.3 +10.1 EqGrStratC m WS 18.55 +2.7 +3.0 +9.2 EqIncA m LV 36.96 +2.2 -.6 +5.3 GlbIncA m IB 12.05 -.2 -1.2 +1.9 GlbIncInstl IB 12.03 -.1 -1.1 +2.2 GovtIncA m GI 14.30 +.3 -1.4 +.7/C GrIncStratA m TV 13.89 +1.5 +.8 +6.2 GrIncStratC m TV 13.56 +1.5 +.6 +5.4 GrOppsA m MG 22.47 +3.4 +6.5 +7.8/E GrOppsC m MG 15.48 +3.3 +6.2 +7.0/E GrOppsInstl MG 26.63 +3.5 +6.7 +8.2/D GrStratA m IH 16.09 +2.1 +1.6 +7.8 GrStratC m IH 16.02 +2.0 +1.3 +7.0 HQlFltngRtIns UB 8.73 +.2 +.9 +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 6.35 +.3 -.5 +3.2/D HighYieldInstl d HY 6.36 +.2 -.5 +3.5/D IncBldrA m CA 22.28 +.8 -.7 +3.3 IntlEqESGInstl FB 20.54 -1.7 -.4 +4.5/D IntlEqInsA m FB 13.51 +.4 +2.0 +9.2/A IntlEqInsIns FB 13.89 +.5 +2.1 +9.6/A LgCpGrInsA m LG 32.67 +5.1 +9.1 +14.8 LgCpGrInsC m LG 29.31 +5.1 +8.7 +14.0 LgCpGrInsIns LG 33.79 +5.2 +9.2 +15.3 LgCpValA m LV 15.52 +1.6 -.8 +3.8/E LgCpValInsA m LV 22.37 +3.3 +2.2 +10.7 LgCpValInsInstl LV 22.36 +3.4 +2.4 +11.1 MidCpValA m MV 35.82 +2.7 +1.8 +3.8 MidCpValInstl MV 36.21 +2.7 +1.9 +4.2 RlEsttSecInstl SR 15.72 +2.7 -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 +.5 +1.1 +1.3/B SmCpEqInsIns SB 29.14 +7.0 +11.9 +12.6/A SmCpValA m SB 58.85 +4.4 +4.6 +10.0/C SmCpValInstl SB 63.62 +4.4 +4.8 +10.5/B TechOppsA m ST 26.52 +4.7 +16.3 +20.1/C TechOppsC m ST 21.95 +4.7 +16.0 +19.2/C USEqInsightsA m LB 49.45 +4.3 +6.0 +12.2 USEqInsightsIns LB 51.01 +4.4 +6.2 +12.6 USTxMgdEqA m LB 23.81 +4.2 +6.4 +11.0/BGoodHavenGoodHaven d MV 24.51 +2.7 +1.3 +1.2/EGovernment StreetEq LG 78.42 +3.7 +4.3 +9.3/E MidCp MB 27.89 +4.0 +5.9 +12.3/AGreen CenturyBal d MA 26.77 +2.1 +1.8 +4.4/E Eq d LG 42.70 +4.0 +4.6 +11.4/DGreenspringGreenspring MA 25.13 +2.7 +3.3 +7.4/AGuggenheimHYA m HY 11.08 +.4 -.6 +5.1/A InvmGradeBdA m CI 18.40 +.3 -.3 +3.7/A LgCpValA m LV 46.68 +2.9 +.8 +9.6/B MidCpValA m SV 36.25 +3.7 +5.4 +11.8/A MidCpValC m SV 26.15 +3.6 +5.1 +11.0/B StylPlsLgCrA m LB 23.50 +3.8 +3.5 +11.9/A StylPlsMdGrA m MG 47.65 +4.5 +6.7 +10.3/C WldEqIncA m WS 15.71 +3.2 +2.4 +8.0/CGuideMarkCorFISvc b CI 9.06 ... -2.6 +.9 EmMktsSvc b EM 16.60 +.7 +.5 +9.4/A LgCpCorSvc b LG 18.62 +5.2 +6.5 +10.1/E SmMidCpCorSvc b SB 16.21 +6.3 +9.0 +9.1/D WldexUSSvc b FB 9.75 +.3 +2.6 +5.0/CGuideStone FundsAggresivAllcInv WS 12.77 +3.0 +4.3 +9.2 BalAllcInv CA 12.29 +1.5 +1.1 +4.8 CnsrvAllcInv XY 11.55 +1.0 +.7 +3.1 EqIdxInstl LB 30.79 +4.3 +4.6 +12.2 EqIdxInv LB 30.78 +4.3 +4.5 +11.9 ExtnddDrBdIns CL 16.91 -.2 -4.6 +3.8 ExtnddDrBdInv CL 16.91 -.2 -4.8 +3.6 GrAllcInv AL 12.77 +2.2 +2.8 +6.8 GrEqInstl LG 28.41 +6.4 +12.8 +14.4 GrEqInv LG 28.30 +6.4 +12.7 +14.1 IntlEqInstl FB 15.91 -.5 +1.2 +7.3 IntlEqInv FB 15.92 -.6 +1.1 +7.1 LowDurBdInstl CS 13.26 +.2 +.1 +1.1 LowDurBdInv CS 13.27 +.2 +.1 +.8 MediumDurBdIns CI 14.29 -.1 -2.2 +1.8 MediumDurBdInv CI 14.29 -.1 -2.4 +1.5 SmCpEqInstl SB 19.93 +6.9 +8.6 +8.8 SmCpEqInv SB 19.92 +6.8 +8.4 +8.5 ValEqInstl LV 23.07 +3.7 +1.4 +8.1 ValEqInv LV 23.06 +3.6 +1.2 +7.8Guinness AtkinsonChinaHK d CH 28.43 +6.8 +7.1 +9.0/C GlbInvtrsInv LB 47.40 +3.6 +5.4 +13.6/AHSBCOppI MG 15.95 +5.0 +11.8 +10.0/CHancock HorizonBrknrdSmCpInv SB 71.93 +5.0 +6.0 +10.0HarborBdInstl CI 11.27 +.3 -1.8 +2.0/B CnvrtSecInstl d CV 10.89 +2.3 +6.5 +4.8/D CptlApprecAdmin b LG 77.52 +4.9 +13.6 +15.9/A CptlApprecInstl LG 78.96 +4.9 +13.7 +16.2/A CptlApprecInv b LG 76.06 +4.9 +13.5 +15.7/A HYBdInstl d HY 9.91 +.2 ... +3.5/D IntlAdmin b FB 67.40 -1.1 ... +2.3/E IntlGrInstl FG 16.27 +3.1 +2.9 +8.2/B IntlInstl FB 67.59 -1.1 +.1 +2.6/E IntlInv b FB 66.95 -1.1 ... +2.2/E LgCpValInstl LB 15.37 +2.9 +2.9 +12.6/A LgCpValInv b LB 15.49 +2.9 +2.7 +12.2/A MidCpGrInstl MG 11.80 +6.2 +14.5 +12.1/B MidCpValInstl MV 23.85 +4.5 +1.3 +7.5/C RlRetInstl IP 9.25 +.2 -.9 +1.9/A SmCpGrInstl SG 15.68 +3.2 +8.8 +8.6/E SmCpValInstl SB 38.25 +5.1 +5.4 +13.9/A SmCpValInv b SB 37.28 +5.0 +5.2 +13.5/AHarding LoevnerEmMktsAdv d EM 60.36 +2.4 +1.9 +10.1 GlbEqAdv d WS 39.43 +4.0 +6.1 +12.5 IntlEqInstl d FG 23.39 +.9 +2.7 +8.9HartfordBalA m MA 24.29 +2.1 +.8 +6.1/C BalC m MA 24.26 +2.0 +.5 +5.4/D BalHLSIA MA 31.37 +2.2 +1.1 +6.7/B BalHLSIB b MA 31.79 +2.2 +1.0 +6.5/B BalIncA m CA 14.15 +1.1 -2.6 +6.2/A BalIncC m CA 13.94 +1.0 -2.9 +5.4/B BalIncI CA 14.16 +1.1 -2.5 +6.4/A BalIncR3 b CA 14.19 +1.0 -2.7 +5.8/A BalIncR4 b CA 14.21 +1.1 -2.6 +6.2/A CapAppHLSIA LG 50.75 +4.0 +5.4 +8.9/E CapAppHLSIB b LG 49.98 +4.0 +5.3 +8.6/E ChecksandBalsA m MA 9.65 +2.8 +2.2 +6.9/B ChecksandBalsC m MA 9.58 +2.8 +1.9 +6.2/C CnsrvAllcA m CA 10.49 +1.0 +.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/Friday, June 8, 2018

PAGE 49

CorEqA m LG 30.42 +3.6 +5.5 +11.3/D CorEqC m LG 27.83 +3.5 +5.2 +10.5/E CorEqY LG 30.82 +3.7 +5.7 +11.7/D CptlApprecA m LB 40.28 +5.3 +7.3 +8.9/D CptlApprecC m LB 31.25 +5.2 +6.9 +8.1/E CptlApprecI LB 40.45 +5.3 +7.4 +9.2/D CptlApprecR3 b LB 44.33 +5.2 +7.1 +8.6/D CptlApprecR4 b LB 45.67 +5.2 +7.2 +8.9/D CptlApprecY LB 46.79 +5.3 +7.4 +9.3/D DiscpEqHLSIA LG 16.28 +3.6 +5.5 +11.5/D DiscpEqHLSIB b LG 16.10 +3.6 +5.4 +11.2/D DivandGrA m LV 26.04 +3.0 +1.3 +9.8/A DivandGrC m LV 25.14 +2.9 +1.0 +9.0/B DivandGrHLSIA LV 24.31 +3.1 +1.5 +10.3/A DivandGrHLSIB b LV 24.17 +3.0 +1.3 +10.0/A DivandGrI LV 25.93 +3.0 +1.5 +10.0/A DivandGrR3 b LV 26.37 +3.0 +1.2 +9.4/B DivandGrR4 b LV 26.56 +3.0 +1.3 +9.7/A DivandGrR5 LV 26.67 +3.0 +1.5 +10.1/A DivandGrY LV 26.68 +3.1 +1.5 +10.2/A EmMktsLclDbtI XP 5.97 -3.7 -5.3 +2.6/B EmMktsLclDbtY XP 5.93 -3.7 -5.3 +2.6/A EqIncA m LV 19.91 +2.1 -1.6 +9.2/B EqIncC m LV 19.78 +2.0 -1.9 +8.4/C EqIncI LV 19.80 +2.1 -1.5 +9.5/B EqIncR4 b LV 19.96 +2.1 -1.6 +9.2/B EqIncY LV 20.11 +2.1 -1.4 +9.6/B FltngRtA m BL 8.73 +.1 +1.8 +3.9/B FltngRtC m BL 8.71 -.1 +1.4 +3.1/D FltngRtHiIncA m BL 10.05 +.1 +1.9 +4.1/B FltngRtHiIncC m BL 10.05 +.1 +1.6 +3.3/D FltngRtHiIncI BL 10.05 +.1 +1.9 +4.3/A FltngRtI BL 8.74 +.1 +2.0 +4.1/A FltngRtY BL 8.71 +.1 +1.8 +4.1/A GlbAllAsstA m IH 10.75 +.7 +.2 +5.6/B GlbAllAsstC m IH 10.59 +.7 -.2 +4.8/C GlbCptlApprecA m WS 19.25 +2.4 +2.4 +5.4/E GlbCptlApprecC m WS 17.59 +2.3 +2.0 +4.6/E GlbCptlApprecI WS 19.85 +2.4 +2.5 +5.7/D GlbEqIncA m WS 12.78 +.7 +.1 +6.3/D GlbGrHLSIA WS 30.79 +4.0 +10.4 +14.3/A GlbGrHLSIB b WS 30.47 +4.0 +10.3 +14.0/A GlbRlAsstY IH 9.72 +.3 +3.1 +3.9/D GrAllcA m AL 12.74 +2.3 +3.2 +5.7/D GrAllcC m AL 12.52 +2.3 +2.9 +4.9/E GrOppsA m LG 49.32 +7.5 +15.3 +13.9/B GrOppsC m LG 31.65 +7.5 +15.0 +13.1/C GrOppsHLSIA LG 44.43 +7.7 +15.6 +14.6/B GrOppsHLSIB b LG 42.64 +7.6 +15.5 +14.3/B GrOppsI LG 51.52 +7.6 +15.5 +14.2/B GrOppsR4 b LG 52.01 +7.5 +15.3 +13.9/B GrOppsY LG 54.94 +7.6 +15.5 +14.3/B HCA m SH 35.92 +5.2 +7.1 +5.7/B HCC m SH 29.32 +5.2 +6.8 +4.9/B HCHLSIA SH 24.12 +5.3 +7.4 +6.1/A HCI SH 37.69 +5.3 +7.3 +6.0/A HCY SH 41.00 +5.3 +7.3 +6.1/A HYA m HY 7.29 +.4 -.2 +3.9/C HYHLSIA HY 8.19 +.5 -.1 +4.5/B HYHLSIB b HY 8.04 +.5 -.2 +4.2/B InPlusA m IP 10.42 +.1 -.7 +1.3/C InPlusC m IP 9.99 +.1 -.9 +.6/E InPlusI IP 10.61 +.2 -.5 +1.5/C IntlGrA m FG 16.02 +1.3 +4.4 +7.6/B IntlOppsA m FB 17.06 +.4 +.6 +5.8/B IntlOppsC m FB 14.87 +.3 +.3 +5.0/C IntlOppsHLSIA FB 17.59 +.3 +.7 +6.4/A IntlOppsHLSIB b FB 17.79 +.3 +.6 +6.2/A IntlOppsI FB 16.96 +.3 +.7 +6.1/B IntlOppsR4 b FB 17.63 +.3 +.6 +5.8/B IntlOppsR5 FB 17.81 +.3 +.7 +6.1/A IntlOppsY FB 17.91 +.3 +.7 +6.3/A IntlSmCoA m FR 17.00 -.1 +1.7 +8.1/E IntlSmCoY FR 17.32 -.1 +1.9 +8.6/D IntlValY FV 17.43 -2.0 -1.1 +8.7/A MidCpA m MG 33.08 +5.0 +10.2 +13.0/A MidCpC m MG 24.19 +4.9 +9.8 +12.2/B MidCpHLSIA MG 44.26 +5.0 +10.4 +13.4/A MidCpHLSIB b MG 43.20 +5.0 +10.3 +13.1/A MidCpI MG 34.00 +5.0 +10.3 +13.3/A MidCpR3 b MG 36.73 +4.9 +10.0 +12.6/B MidCpR4 b MG 38.10 +5.0 +10.1 +13.0/A MidCpR5 MG 39.11 +5.0 +10.3 +13.3/A MidCpValA m MB 16.01 +3.2 +1.9 +6.2/D MidCpValHLSIA MB 12.87 +3.3 +2.1 +6.6/D MidCpValHLSIB b MB 12.76 +3.3 +2.1 +6.4/D MidCpY MG 39.46 +5.0 +10.3 +13.4/A ModAllcA m MA 12.31 +1.7 +1.9 +4.9/E ModAllcC m MA 12.08 +1.6 +1.5 +4.1/E MuniOppsA m MI 8.49 +.3 ... +2.8/A MuniOppsC m MI 8.49 +.3 -.5 +2.0/D MuniOppsI MI 8.50 +.2 ... +3.1/A MuniRlRetA m MI 9.16 +.2 +.1 +2.6/B QualityValueA m LV 20.54 +2.4 +.8 +6.2/E SchrEMEqA m EM 16.61 +.8 -.4 +9.2/A SchrEMEqI EM 16.59 +.9 -.3 +9.5/A SchrInStkI FB 13.45 +1.3 +1.6 +6.6/A SchrUSSCOpI SG 28.57 +4.2 +5.0 +10.5/D SchrUSSMCOpI MB 15.02 +3.2 +1.4 +9.7/B ShrtDurA m CS 9.73 +.2 ... +1.5/B ShrtDurC m CS 9.73 +.1 -.3 +.7/D ShrtDurI CS 9.74 +.1 ... +1.7/A SmCoA m SG 24.14 +7.7 +14.5 +7.8/E SmCoHLSIA SG 23.52 +8.1 +15.2 +8.5/E SmCoHLSIB b SG 21.83 +8.1 +15.1 +8.2/E SmCpCorA m SB 14.88 +7.1 +8.6 +7.8/D SmCpGrA m SG 61.58 +6.2 +10.3 +10.8/C SmCpGrHLSIA SG 35.49 +6.3 +10.5 +11.4/C SmCpGrHLSIB b SG 34.52 +6.2 +10.4 +11.1/C SmCpGrI SG 63.68 +6.2 +10.5 +11.1/C SmCpGrY SG 67.05 +6.2 +10.5 +11.3/C SmMidCpEqHLSIA SB 9.32 +6.0 +5.8 +8.6/D StkHLSIA LB 82.53 +4.2 +3.7 +10.9/B StkHLSIB b LB 82.41 +4.2 +3.6 +10.6/C StratIncA m MU 8.57 -.2 -1.0 +4.3/A StratIncC m MU 8.61 -.3 -1.3 +3.5/B StratIncI MU 8.60 -.2 -.8 +4.6/A TtlRetBdA m CI 10.08 +.1 -1.9 +2.0/B TtlRetBdC m CI 10.14 +.2 -2.3 +1.2/D TtlRetBdHLSIA CI 11.12 +.2 -1.8 +2.4/A TtlRetBdHLSIB b CI 11.05 +.2 -1.8 +2.2/A TtlRetBdY CI 10.21 +.2 -1.7 +2.3/A USGovtSecHLSIA CI 10.13 +.3 -.8 +1.0/E USGovtSecHLSIB b CI 10.10 +.2 -1.0 +.7/E UltrShrtBdHLSIA UB 10.11 +.2 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.2 +.4 +.6/E ValHLSIA LV 16.17 +2.4 +.7 +7.6/D ValHLSIB b LV 16.13 +2.4 +.7 +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 10.66 +.4 +1.0 +1.9/DHeartlandSelValInv m MV 29.21 +3.5 +4.0 +8.9/B ValInv m SV 43.53 +3.2 +5.7 +6.0/E ValPlusInv m SV 36.35 +7.7 +9.3 +8.8/DHennessyCrnrstnGrInv b SB 24.87 +4.5 +2.9 +7.5/E CrnrstnLgGrInv b LV 12.46 +4.4 +1.6 +7.9/C CrnrstnMC30Ins MB 20.79 +3.7 +2.6 +6.3/D CrnrstnMC30Inv b MB 20.21 +3.6 +2.4 +6.0/D CrnrstnValInv b LV 19.98 +3.4 +1.5 +10.0/A EqandIncInstl MA 15.07 +2.1 +.1 +5.6 EqandIncInv b MA 15.96 +2.1 ... +5.1 FocInstl MG 92.80 +3.1 +2.3 +8.8/D FocInv b MG 90.27 +3.1 +2.2 +8.4/D GasUtilityInv b SU 27.64 -2.7 -5.5 +2.6/D JapanInstl JS 37.23 +1.9 +4.0 +15.7/A JapanInv b JS 36.17 +1.9 +3.8 +15.3/A SmCpFinclInv b SF 26.27 +6.3 +8.9 +15.0/B TtlRetInv b MA 13.41 +2.0 -.4 +7.9/AHighlandFIA m CI 12.72 +.4 -.3 +2.6/A GlbAllcA m IH 8.51 +.2 +2.6 -1.6/E PremGrEqA m LG 28.28 +4.2 +4.7 +10.8/DHodgesRetail m MG 50.89 +4.4 +2.7 +11.8/B SmCpRetail m SB 21.27 +4.8 +9.8 +6.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.4 +1.3/B ShrtTrmGovtSec GS 5.13 +.3 +.1 +.5/B SmCoStk SB 44.08 +2.7 -.1 +6.6/E StkIdx LB 20.89 +4.3 +4.3 +11.5 Val LV 55.69 +2.9 +.8 +10.1/AHood RiverSmCpGrInstl d SG 42.01 +6.9 +11.3 +11.8/CHotchkis & WileyDiversValInstl LV 19.07 +2.3 +1.2 +8.6/C HYA m HY 11.89 +.2 ... +4.5/B HYI d HY 11.96 +.2 +.1 +4.7/A LgCpValA m LV 33.92 +2.1 +1.4 +8.8/B LgCpValI LV 34.13 +2.2 +1.5 +9.1/B MidCpValA m MV 39.76 +2.9 +7.4 +6.0/D MidCpValI MV 40.41 +2.9 +7.5 +6.3/D SmCpValA m SV 64.82 +4.6 +7.9 +6.5/E SmCpValI SV 65.22 +4.7 +8.0 +6.8/E ValOppsA m XM 30.83 +2.2 +4.6 +8.3/B ValOppsIns XM 30.80 +2.2 +4.7 +8.6/BHussmanStratGr d NE 6.39 -.2 +1.9 -9.3/E StratTtlRet d TV 11.88 +.1 -1.0 +2.0/EICMSmCo SB 36.21 +7.5 +9.5 +15.1/AICONEmMktsS EM 17.20 +2.0 +5.2 +6.9/C EngyS EE 12.70 -.5 -.9 -2.7/B HCS SH 17.32 +4.5 +6.1 +3.4/B InfrmatnTechS ST 17.29 +5.8 +9.3 +17.8/D NatrlResS SN 16.78 +2.9 +4.9 +6.3/BINVESCOAmericanValA m MV 39.89 +3.5 +7.5 +5.8/D AmericanValC m MV 32.80 +3.4 +7.2 +5.0/E AsiaPacGrA m PJ 35.20 +3.3 -.5 +6.5/E AsiaPacGrC m PJ 32.35 +3.2 -.9 +5.7/E BalRkAllcA m IH 10.96 +1.3 +1.1 +5.4/B BalRkAllcC m IH 10.44 +1.3 +.8 +4.6/C BalRkAllcR5 IH 11.13 +1.3 +1.2 +5.7/A BalRkAllcY IH 11.12 +1.3 +1.2 +5.6/B 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 27.53 +3.1 +2.8 +9.3/B ComStkC m LV 27.50 +3.1 +2.5 +8.5/C CorpBdA m TW 7.05 ... -3.1 +3.3/B CorpBdC m TW 7.11 ... -3.4 +2.6/C DivIncA m LV 23.07 +1.2 -4.9 +7.4/D DivIncInv b LV 23.28 +1.1 -5.0 +7.4/D DiversDivA m LV 19.75 +.6 -2.6 +6.2/E DiversDivC m LV 19.49 +.6 -2.8 +5.4/E DiversDivInv b LV 19.74 +.6 -2.5 +6.2/E DvlpngMktsA m EM 33.87 -3.4 -10.0 +4.8/D DvlpngMktsC m EM 32.98 -3.4 -10.3 +4.1/E EndeavorA m MB 19.93 +2.1 -.8 +7.1/C EngyA m EE 27.00 +3.9 +7.3 -4.8/D EngyC m EE 23.08 +3.9 +7.0 -5.5/D EngyInv b EE 26.89 +3.9 +7.3 -4.8/D EqWtSP500A m LB 61.67 +3.5 +2.8 +9.7/C EqWtSP500C m LB 59.03 +3.4 +2.6 +9.0/D EqWtSP500Y LB 62.29 +3.5 +3.0 +10.0/C EqandIncA m MA 11.01 +2.0 +.8 +7.0/B EqandIncC m MA 10.80 +2.0 +.6 +6.2/C EuropeanGrA m ES 39.67 -.8 -3.9 +4.5/C EuropeanGrC m ES 36.86 -.9 -4.1 +3.7/D EuropeanGrInv b ES 39.57 -.9 -3.8 +4.6/C EuropeanSmCoA m ES 16.53 +.3 -.3 +11.6/A Exch LV 589.20 +2.8 +3.3 +7.9/C FltngRtA m BL 7.59 +.3 +2.1 +3.7/B FltngRtC m BL 7.55 +.2 +1.8 +3.2/D GlbCorEqA m WS 16.28 +.6 +.5 +6.9/D GlbCorEqC m WS 15.46 +.5 +.1 +6.1/D GlbGrA m WS 31.61 +.3 -1.2 +4.0/E GlbLwVlEqYldA m WS 14.45 +3.4 +4.6 +5.5/E GlbRlEsttA m GR 13.56 +1.7 +.7 +4.5/C GlbSmMidCpGrA m SW 19.74 +1.2 -.3 +4.8/E GldPrcMtlsA m SP 3.75 -2.6 -9.9 +2.4/E GldPrcMtlsInv b SP 3.78 -2.3 -9.6 +2.4/E GrAllcA m AL 16.25 +1.6 +1.2 +6.2/D GrAllcC m AL 16.06 +1.5 +.9 +5.4/E GrandIncA m LV 27.25 +2.6 +1.4 +9.2/B GrandIncC m LV 26.90 +2.6 +1.1 +8.4/C HCA m SH 36.66 +4.2 +3.1 -1.0/E HCInv b SH 36.66 +4.2 +3.1 -1.0/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 +.6 +.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 10.99 +.3 -.3 +2.6/B IntlAllcA m FB 11.97 -1.2 -2.0 +4.3/D IntlGrA m FG 34.93 -1.6 -3.7 +2.6/E IntlGrC m FG 32.05 -1.7 -4.0 +1.9/E IntlGrR5 FG 35.49 -1.6 -3.6 +2.9/E IntlSmCoA m FQ 18.89 -.9 -2.3 +7.9/D LtdTrmMnIncA m MS 11.20 +.4 -.1 +1.1/B LtdTrmMnIncA2 f MS 11.21 +.4 ... +1.3/B MidCpCorEqA m MB 21.38 +1.9 -.7 +5.2/E MidCpCorEqC m MB 12.63 +1.9 -1.1 +4.4/E MidCpCorEqR b MB 20.46 +1.8 -.8 +5.0/E MidCpGrA m MG 41.38 +3.6 +9.6 +7.7/E MidCpGrC m MG 30.90 +3.5 +9.3 +6.9/E ModAllcA m MA 13.65 +1.2 +.6 +5.1/D ModAllcC m MA 13.53 +1.2 +.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 16.10 +.4 -.2 +3.0/B QualIncA m CI 11.55 +.1 -1.8 +1.3/D RlEsttA m SR 20.79 +2.2 -2.0 +6.1/B RlEsttC m SR 20.66 +2.1 -2.3 +5.3/C SP500IdxA m LB 30.11 +3.8 +4.3 +11.5/B SP500IdxC m LB 29.02 +3.8 +3.9 +10.7/C SP500IdxY LB 30.49 +3.9 +4.4 +11.8/A SelCoA m SB 18.86 +1.2 +.4 +8.3/D SelCoC m SB 15.85 +1.1 +.1 +7.5/E ShTBdA m CS 8.49 +.2 ... +1.4/B ShTBdC b CS 8.48 +.1 -.3 +1.0/C SmCpDiscvA m SG 10.87 +5.2 +12.5 +8.7/E SmCpEqA m SB 16.36 +5.3 +6.6 +6.2/E SmCpEqC m SB 13.12 +5.3 +6.2 +5.4/E SmCpGrA m SG 41.66 +4.9 +11.7 +11.8/C SmCpGrInv b SG 43.79 +4.9 +11.7 +11.8/C SmCpGrR b SG 38.57 +4.8 +11.5 +11.5/C SmCpGrR5 SG 47.00 +4.9 +11.9 +12.2/B SmCpValA m SV 19.48 +3.7 +2.7 +7.3/D SmCpValC m SV 13.96 +3.6 +2.3 +6.5/E SummitP b LG 22.10 +4.2 +11.1 +13.8/B TechA m ST 50.85 +4.6 +15.0 +15.5/E TechInv b ST 50.57 +4.6 +15.0 +15.6/D TechSectA m ST 25.43 +4.6 +15.1 +15.4/E USGovtA m GI 8.63 +.3 -1.3 +.7/BIVAIntlA m FQ 17.72 -.2 -.6 +4.1/E IntlI d FQ 17.76 -.2 -.4 +4.4/E WldwideA m IH 18.86 +.1 -.1 +4.7/C WldwideC m IH 18.42 +.1 -.4 +4.0/D WldwideI d IH 18.93 +.2 +.1 +5.0/BIntrepidCptlInv m MA 11.79 +.4 -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/CInvestEdBal m MA 11.88 +1.9 +2.0 +5.8/C Cnsrv m CA 10.79 +1.5 +1.0 +3.4/E Gr m AL 12.95 +2.2 +2.7 +7.3/CIronBridgeSMIDCp MG 12.57 +4.8 +10.7 +10.3/C SmCp SG 19.04 +5.5 +11.2 +9.6/DIronclad FundsMgdRk d XR 10.84 +.6 +6.4 +3.2/CIvyAsstStratA m IH 24.82 +2.0 +4.0 +1.3/E AsstStratB m IH 23.26 +1.9 +3.7 +.5/E AsstStratC m IH 23.43 +1.9 +3.7 +.6/E AsstStratI IH 25.15 +2.0 +4.1 +1.6/E AsstStratR b IH 24.51 +2.0 +3.9 +1.0/E AsstStratY b IH 24.89 +2.0 +4.1 +1.4/E BalA m MA 25.64 +3.1 +3.1 +4.2/E BalB m MA 25.32 +3.1 +2.8 +3.5/E BalC m MA 25.42 +3.1 +2.8 +3.5/E CorEqA m LG 15.79 +5.0 +8.0 +9.2/E CorEqC m LG 13.54 +4.9 +7.6 +8.3/E CundillGlbValA m WS 18.61 -.1 -1.5 +3.9/E EmMktsEqA m EM 20.39 +.1 -3.2 +6.7/C EmMktsEqC m EM 17.49 +.1 -3.4 +5.9/D EmMktsEqI EM 21.08 +.2 -3.0 +7.1/C EmMktsEqY b EM 20.80 +.1 -3.1 +6.8/C EngyA m EE 13.04 -.5 +5.3 -3.2/C EngyC m EE 12.08 -.6 +5.0 -3.9/D EuropeanOppsA m ES 33.72 +.1 +3.2 +4.9/B EuropeanOppsI ES 34.05 +.1 +3.4 +5.4/B GlbBdA m MU 9.59 -.2 -1.1 +2.1/D GlbBdI MU 9.59 -.1 -1.0 +2.4/D GlbGrA m WS 49.64 +3.1 +9.1 +8.3/C GlbGrI WS 50.68 +3.1 +9.2 +8.7/B GlbIncAllcA m IH 15.53 +.6 -.3 +3.8/D GlbIncAllcI IH 15.67 +.6 -.2 +4.2/C HiIncA m HY 7.51 +.9 +2.1 +4.9/A HiIncB m HY 7.51 +.9 +1.8 +4.1/B HiIncC m HY 7.51 +.9 +1.8 +4.2/B HiIncI HY 7.51 +1.0 +2.2 +5.2/A HiIncY b HY 7.51 +.9 +2.1 +4.9/A IntlCorEqA m FB 20.40 -.5 +.8 +4.4/D IntlCorEqC m FB 18.13 -.5 +.6 +3.7/D IntlCorEqI FB 20.54 -.5 +1.0 +4.8/C IntlCorEqY b FB 20.55 -.5 +.9 +4.5/D LgCpGrA m LG 24.51 +4.9 +12.6 +14.1/B LgCpGrC m LG 20.39 +4.8 +12.3 +13.3/C LgCpGrI LG 25.76 +4.9 +12.8 +14.4/B LtdTrmBdA m CS 10.62 +.2 -.7 +1.0/C LtdTrmBdC m CS 10.62 +.1 -1.0 +.2/E LtdTrmBdI CS 10.62 +.2 -.6 +1.2/B MgdIntlOppsA m FB 12.03 +.3 +1.2 +4.9/C MicroCpGrA m SG 30.41 +9.1 +20.3 +8.0/E MidCpGrA m MG 26.00 +5.7 +13.4 +11.1/B MidCpGrC m MG 22.12 +5.7 +13.1 +10.3/C MidCpGrI MG 28.00 +5.7 +13.5 +11.4/B MidCpGrR b MG 25.34 +5.7 +13.3 +10.8/B MidCpGrY b MG 27.16 +5.8 +13.5 +11.2/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 15.48 -.5 -1.3 -2.2/E NaturalResI SN 16.20 -.5 -1.0 -1.7/E SciAndTechA m ST 71.41 +7.2 +12.3 +10.8/E SciAndTechC m ST 61.34 +7.1 +12.0 +10.1/E SciAndTechY b ST 75.31 +7.2 +12.3 +10.9/E SciandTechI ST 78.56 +7.2 +12.4 +11.1/E SciandTechR b ST 69.56 +7.2 +12.2 +10.5/E SecCrBdA m CI 10.47 +.4 -1.6 +2.3/A SecReEsSecsA m SR 23.56 +2.2 -2.5 +5.1/C SecReEsSecsY b SR 23.60 +2.2 -2.4 +5.3/C SmCpGrA m SG 20.20 +5.6 +13.4 +13.6/A SmCpGrC m SG 16.20 +5.5 +13.0 +12.8/B SmCpGrInstl SG 26.42 +5.6 +13.5 +14.0/A SmCpGrY b SG 24.94 +5.6 +13.4 +13.7/A SmCpValA m SB 20.61 +6.8 +8.5 +13.9/A TxMgdEqA m LG 27.59 +4.5 +11.7 +12.6/C ValA m LV 24.45 +4.8 +2.9 +6.3/EJPMorganCATaxFrBdA m MF 10.68 +.6 -.1 +1.9/D CATaxFrBdC m MF 10.59 +.6 -.3 +1.4/E CATaxFrBdI MF 10.44 +.5 -.2 +1.9/D CPBondA m CI 8.04 +.2 -1.9 +1.9/B CPBondC m CI 8.09 +.3 -2.1 +1.2/D CPBondI CI 8.04 +.4 -1.6 +2.1/B CPBondR6 CI 8.05 +.4 -1.6 +2.2/A CoreBondA m CI 11.26 +.3 -1.8 +1.5/C CoreBondC m CI 11.33 +.2 -2.1 +.8/E CoreBondI CI 11.25 +.3 -1.7 +1.7/C CoreBondR5 CI 11.24 +.3 -1.6 +1.8/B CoreBondR6 CI 11.27 +.3 -1.6 +1.9/B DiversiedA m MA 17.69 +1.4 +.3 +6.1/C DiversiedI MA 17.80 +1.4 +.5 +6.3/C DiversiedL MA 17.77 +1.4 +.5 +6.6/B EmMktsEqA m EM 28.05 -.5 -3.6 +9.9/A EmMktsEqC m EM 27.21 -.6 -3.9 +9.3/A EmMktsEqI EM 28.73 -.5 -3.6 +10.1/A EmMktsEqL EM 28.94 -.5 -3.5 +10.3/A EqIncA m LV 17.23 +3.8 +1.3 +10.0/A EqIncI LV 17.52 +3.7 +1.4 +10.3/A EquityIndexA m LB 42.56 +3.9 +4.3 +11.6/B EquityIndexC m LB 42.14 +3.8 +4.0 +10.9/B EquityIndexI LB 42.63 +3.9 +4.4 +11.9/A GovernmentBondI GI 10.23 +.4 -1.4 +1.1/A GrowthAdvtgA m LG 22.23 +5.3 +13.0 +15.1/A GrowthAdvtgI LG 22.87 +5.3 +13.1 +15.3/A GrowthAndIncA m LV 51.20 +3.8 +2.2 +9.9/A HighYieldA m HY 7.21 +.5 ... +3.8/C HighYieldC m HY 7.22 +.4 -.3 +3.3/D HighYieldI HY 7.25 +.5 +.1 +4.0/C HighYieldR5 HY 7.26 +.5 +.1 +4.1/B HighYieldR6 HY 7.25 +.5 +.2 +4.2/B IntermTxFrBdA m MI 10.81 +.4 -.5 +1.6/E IntermTxFrBdI MI 10.62 +.4 -.5 +1.9/D IntlEqA m FB 17.85 -.5 -1.1 +4.9/C IntlEqI FB 18.13 -.4 -1.0 +5.1/C IntlRsrchEnhEqA m FB 18.72 -.9 -.2 +5.0/C IntlRsrchEnhEqI FB 18.94 -.9 -.1 +5.2/B IntlValueA m FV 14.05 -2.1 -1.8 +3.1/D IntlValueI FV 14.39 -2.1 -1.7 +3.4/D IntlValueL FV 14.32 -2.1 -1.7 +3.5/D IntrepidAmrA m LB 42.36 +4.5 +6.1 +10.9/B IntrepidAmrI LB 43.57 +4.6 +6.2 +11.2/B IntrepidErpnA m ES 26.63 +.5 +.2 +3.7/D IntrepidErpnI ES 27.15 +.6 +.3 +4.0/D IntrepidErpnL ES 27.38 +.6 +.3 +4.2/C IntrepidGrR5 LG 60.93 +5.2 +8.9 +14.5/B IntrepidGrowthA m LG 60.71 +5.2 +8.7 +14.0/B IntrepidGrowthI LG 61.67 +5.2 +8.8 +14.3/B IntrepidIntlA m FB 22.11 -.7 +.3 +4.8/C IntrepidIntlI FB 22.99 -.7 +.3 +5.1/C IntrepidMidCapA m MB 23.24 +3.3 +3.1 +7.4/C IntrepidMidCapC m MB 19.63 +3.3 +2.8 +6.8/D IntrepidMidCapI MB 24.51 +3.3 +3.2 +7.7/C IntrepidValueA m LV 35.63 +3.5 +3.8 +7.8/C IntrepidValueI LV 35.82 +3.6 +3.9 +8.0/C IntrepidValueR5 LV 35.93 +3.6 +4.0 +8.2/C InvCnsrvGrA m CA 12.73 +1.0 +.3 +4.0/D InvCnsrvGrC m CA 12.67 +1.0 +.1 +3.4/E InvCnsrvGrI CA 12.81 +1.1 +.4 +4.3/C InvGrIncA m AL 17.77 +2.2 +2.3 +7.2/C InvGrIncC m AL 17.25 +2.1 +2.1 +6.7/D InvGrIncI AL 17.50 +2.2 +2.4 +7.5/B InvestorBalA m MA 15.55 +1.6 +1.3 +5.8/C InvestorBalC m MA 15.29 +1.6 +1.0 +5.2/D InvestorBalI MA 15.58 +1.6 +1.4 +6.0/C InvestorGrowthA m XM 21.33 +2.7 +3.1 +9.0/A InvestorGrowthC m XM 19.92 +2.6 +2.8 +8.3/B InvestorGrowthI XM 21.79 +2.7 +3.3 +9.2/A LCapGrA m LG 43.10 +4.9 +14.6 +15.5/A LCapGrI LG 43.52 +5.0 +14.7 +15.7/A LargeCapValueA m LV 15.62 +3.1 -.8 +10.7/A LargeCapValueI LV 15.37 +3.2 -.7 +11.0/A LtdDurBdA m CS 9.97 +.2 +.3 +1.0/C LtdDurBdI CS 9.97 +.2 +.4 +1.2/B LtdDurBdR6 CS 9.99 +.2 +.5 +1.4/B MCapValA m MB 39.58 +2.9 +.4 +7.0/D MCapValC m MB 38.02 +2.9 +.2 +6.4/D MCapValI MB 40.04 +3.0 +.6 +7.3/C MCapValL MB 40.55 +3.0 +.7 +7.5/C MidCapEquityI MG 53.29 +3.6 +4.8 +8.7/D MidCapGrowthA m MG 31.74 +4.1 +9.0 +9.3/D MidCapGrowthC m MG 25.09 +4.1 +8.7 +8.8/D MidCapGrowthI MG 36.47 +4.2 +9.1 +9.7/C MktExpnEnhIdxA m SB 12.02 +5.3 +6.1 +11.2/B MktExpnEnhIdxI SB 12.19 +5.4 +6.3 +11.5/B MortgBackedScA m CI 11.20 +.3 -.8 +1.7/C MortgBackedScI CI 10.92 +.4 -.7 +1.9/B MortgBackedScR6 CI 10.91 +.3 -.8 +2.0/B MunicipalIncA m MI 9.51 +.4 -.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 +.2 -.9 +.8/E NYTxFrBdI MN 6.72 +.4 -.5 +1.7/D RealtyIncomeL SR 12.96 +2.1 -2.1 +4.5/D RsrchMktNetrlL NE 15.14 -.1 +.2 +.4/D ScapEqA m SB 52.85 +4.1 +6.5 +11.7/A ScapEqC m SB 39.44 +4.0 +6.2 +11.2/B ScapEqI SB 60.98 +4.1 +6.6 +12.0/A ScapEqR5 SB 61.15 +4.1 +6.7 +12.3/A ShDurBdA m CS 10.66 +.2 -.3 +.3/E ShDurBdI CS 10.68 +.2 -.2 +.5/D ShDurBdR6 CS 10.68 +.2 -.1 +.8/D SmCpBldA m SG 26.96 +6.9 +16.5 +16.9/A SmCpBldI SG 30.88 +6.9 +16.7 +17.2/A SmallCapCoreR5 SB 58.95 +6.4 +10.6 +11.5/B SmallCapGrowthA m SG 18.71 +6.8 +16.4 +16.7/A SmallCapGrowthI SG 20.63 +6.8 +16.5 +17.0/A SmallCapGrowthL SG 21.24 +6.8 +16.6 +17.2/A SmallCapValueA m SV 31.22 +6.4 +8.0 +9.6/C SmallCapValueI SV 33.10 +6.4 +8.1 +9.8/C SmallCapValueR5 SV 33.13 +6.4 +8.2 +10.0/C SmallCapValueR6 SV 33.17 +6.4 +8.2 +10.1/B SmtRetr2020A m TE 19.70 +1.2 +.2 +5.2/C SmtRetr2020I TE 19.77 +1.2 +.2 +5.3/C SmtRetr2020R5 TE 19.80 +1.3 +.3 +5.4/B SmtRetr2030A m TH 21.51 +1.7 +.9 +6.6/C SmtRetr2030I TH 21.57 +1.6 +1.0 +6.7/C SmtRetr2030R5 TH 21.63 +1.7 +1.0 +6.9/C SmtRetr2040A m TJ 22.79 +2.1 +1.3 +7.5/C SmtRetr2040I TJ 22.86 +2.1 +1.4 +7.6/C SmtRetr2040R5 TJ 22.92 +2.0 +1.4 +7.8/C SmtRetrIncI RI 18.52 +1.0 -.1 +4.3/A SmtRetrIncR5 RI 18.56 +1.1 ... +4.4/A TaxAwareEqI LG 35.02 +4.6 +4.8 +11.5/D TaxAwrRlRetI MS 9.41 +.4 +.5 +2.2/A TaxFreeBondA m ML 11.82 +.4 -.7 +2.7/D TaxFreeBondI ML 11.77 +.4 -.6 +2.9/C USEquityA m LB 16.82 +3.8 +3.7 +10.4/C USEquityC m LB 16.31 +3.7 +3.4 +9.9/C USEquityI LB 16.87 +3.8 +3.8 +10.6/C USEquityL LB 16.89 +3.7 +3.8 +10.8/B USEquityR5 LB 16.90 +3.8 +3.9 +10.8/B USLCpCrPlsA m LB 30.86 +4.3 +4.3 +9.8/C USLCpCrPlsC m LB 29.38 +4.3 +4.0 +9.3/D USLCpCrPlsI LB 31.27 +4.3 +4.4 +10.1/C USLCpCrPlsR5 LB 31.41 +4.4 +4.4 +10.3/C USRsrchEnhEqI LB 29.16 +3.8 +3.3 +9.0/D USRsrchEnhEqL LB 29.12 +3.9 +3.3 +9.1/D USRsrchEnhEqR6 LB 29.13 +3.9 +3.3 +9.2/D USSmallCompI SB 20.20 +5.8 +8.0 +9.2/C USSmallCompL SB 20.19 +5.9 +8.1 +9.4/C ValueAdvtgA m LV 35.86 +3.3 +.1 +7.5/D ValueAdvtgC m LV 35.69 +3.3 -.1 +7.0/D ValueAdvtgI LV 36.08 +3.4 +.2 +7.8/D ValueAdvtgL LV 36.10 +3.4 +.2 +8.0/CJames AdvantageBalGldRnR b CA 23.79 +2.1 -.9 +2.0/EJanus HendersonBalancedC m MA 33.99 +3.5 +4.5 +7.7/A BalancedS b MA 34.31 +3.6 +4.8 +8.3/A BalancedT MA 34.37 +3.6 +4.9 +8.6/A ContrarianT MB 21.03 +6.5 +11.3 +4.7/E EnterpriseS b MG 126.13 +4.8 +10.1 +13.9/A EnterpriseT MG 128.92 +4.8 +10.2 +14.2/A EuropeanFocusA m ES 33.27 -2.0 -4.1 -1.9/E EuropeanFocusC m ES 31.17 -2.0 -4.4 -2.6/E FlexibleBondT CI 10.02 +.2 -2.0 +1.2/D FortyA m LG 35.41 +4.6 +12.2 +14.5/B FortyS b LG 34.10 +4.6 +12.1 +14.4/B GlobalEqIncA m FV 7.60 -2.4 -3.5 +4.6/B GlobalEqIncC m FV 7.54 -2.5 -3.7 +3.9/C GlobalLifeSciT SH 59.32 +3.8 +8.6 +2.2/C GlobalResearchS b WS 84.22 +3.2 +5.4 +7.2/C GlobalResearchT WS 83.04 +3.2 +5.5 +7.5/C GlobalSelectT WS 17.55 +2.5 +4.1 +7.6/C GlobalTechT ST 35.56 +5.4 +15.9 +23.2/A GrowthAndIncT LB 57.22 +5.2 +4.3 +13.5/A High-YieldT HY 8.23 +.3 -.4 +4.2/B MidCapValueS b MV 17.11 +2.1 +.4 +8.9/B MidCapValueT MV 16.99 +2.2 +.5 +9.2/B OverseasS b FB 33.77 +1.0 +3.4 +1.6/E OverseasT FB 33.80 +1.0 +3.6 +1.9/E ResearchT LG 50.10 +4.6 +7.9 +11.0/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.13 +4.5 +2.1 +11.1/B SmallCapValueT SV 23.42 +4.5 +2.0 +10.9/B VITBalInstl MA 35.50 +3.5 +4.8 +8.7/A VITEntrprsInstl MG 78.19 +5.1 +10.7 +15.1/A VITFlexBdInstl CI 11.46 +.3 -2.0 +1.2/D VITFortyInstl LG 44.90 +4.5 +12.9 +15.2/A VITGlRsrchInstl WS 54.03 +3.2 +5.5 +7.7/C VITOvrsInstl FB 33.19 +1.1 +3.8 +2.1/E VITRsrchInstl LG 39.44 +4.7 +8.0 +10.7/D VentureT SG 85.83 +6.2 +12.3 +11.4/CJensenQualGrI LG 49.21 +4.4 +5.7 +13.8/B QualGrJ b LG 49.18 +4.4 +5.6 +13.5/BJohn HancockAbsRetCcyI CR 8.90 -2.8 -7.2 +2.1/B AbsRetCcyR6 CR 8.99 -2.7 -7.1 +2.3/B BalA m MA 20.59 +2.4 +1.0 +6.2/C BalC m MA 20.54 +2.3 +.7 +5.5/D BalI MA 20.58 +2.4 +1.1 +6.6/B BdA m CI 15.36 +.1 -2.0 +2.1/B BdC m CI 15.36 +.1 -2.3 +1.4/D BdI CI 15.36 +.2 -1.9 +2.4/A BdR6 CI 15.39 +.2 -1.9 +2.5/A CATxFrIncA m MC 10.69 +.4 -.7 +3.2/C ClassicValA m LV 34.05 +1.9 +.9 +9.5/B ClassicValI LV 34.13 +2.0 +1.0 +9.8/A CorBd1 b CI 12.63 +.3 -2.1 +1.3/D CptlAprc1 b LG 18.18 +4.9 +13.8 +16.2/A CptlAprcNAV LG 18.22 +4.9 +13.7 +16.2/A DiscpValA m LV 22.68 +2.4 +.7 +8.2/C DiscpValC m LV 21.33 +2.4 +.4 +7.4/D DiscpValI LV 22.01 +2.4 +.8 +8.5/C DiscpValMCA m MB 22.84 +2.6 +1.7 +9.2/B DiscpValMCC m MB 22.88 +2.5 +1.4 +8.4/B DiscpValMCI MB 23.74 +2.6 +1.8 +9.5/B DiscpValMCR2 b MB 23.64 +2.6 +1.7 +9.1/B DiscpValMCR6 MB 23.74 +2.6 +1.9 +9.6/B DiscpValR4 b LV 22.01 +2.5 +.7 +8.4/C DiscpValR5 LV 22.05 +2.5 +.8 +8.6/C DiscpValR6 LV 22.04 +2.4 +.8 +8.6/C EmMktsA m EM 11.85 -.6 -2.1 +6.7/C EmMktsI EM 11.84 -.5 -1.9 +7.0/C EmMktsNAV EM 11.85 -.5 -1.8 +7.2/C EqInc1 b LV 20.52 +2.4 +.7 +9.0/B FdmtlLgCpCorA m LB 50.04 +3.1 +2.5 +10.8/B FdmtlLgCpCorC m LB 44.54 +3.0 +2.2 +9.9/C FdmtlLgCpCorI LB 52.26 +3.1 +2.6 +11.1/B FinclIndsA m SF 20.68 +2.5 +3.6 +9.6/C FltngRtIncA m BL 8.45 +.1 +1.7 +2.6/E FltngRtIncC m BL 8.49 +.1 +1.3 +1.9/E FltngRtIncI BL 8.45 +.2 +1.8 +2.9/D GlbAbsRetStrA m AM 10.09 -1.0 -3.4 -1.4 GlbAbsRetStrC m AM 9.93 -1.1 -3.7 -2.0 GlbAbsRetStrI AM 10.18 -1.0 -3.2 -1.0 GlbAbsRetStrR6 AM 10.20 -1.0 -3.2 -.9 GlbBd1 b IB 12.76 -.2 -.5 +4.1/A GlbholderYldA m WS 11.23 -.4 -4.0 +4.5/E GlbholderYldC m WS 11.24 -.4 -4.2 +3.7/E GlbholderYldI WS 11.28 -.3 -3.8 +4.8/E GovtIncA m GI 9.05 +.3 -1.8 +.4/D HY1 b HY 8.14 +.5 +.4 +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 +.2 +.1 +3.8/D IncA m MU 6.24 -.7 -2.0 +1.7/E IncC m MU 6.24 -.7 -2.3 +.9/E IncI MU 6.23 -.7 -1.8 +2.0/D IntlGrA m FG 29.37 +2.3 +6.2 +10.2/A IntlGrI FG 29.45 +2.3 +6.4 +10.5/A IntlSmCp1 b FA 23.18 ... +2.8 +6.6 IntlVal1 b FV 17.18 +.4 -.1 +4.2/C IntlValNAV FV 17.13 +.4 -.1 +4.3/B InvmGradeBdA m CI 10.14 +.3 -1.8 +1.6/C MidCpStk1 b MG 24.43 +6.5 +14.3 +11.5/B MlMg2010Lftm1 b TA 9.17 +.8 ... +4.8/B MlMg2015Lftm1 b TD 9.66 +.9 +.4 +5.3/B MlMg2015LftmA m TD 9.66 +.9 +.3 +4.9/C MlMg2020Lftm1 b TE 10.55 +1.2 +1.1 +6.0/A MlMg2020LftmA m TE 10.56 +1.2 +.9 +5.6/B MlMg2025Lftm1 b TG 11.31 +1.4 +1.6 +6.9/A MlMg2025LftmA m TG 11.35 +1.4 +1.4 +6.5/B MlMg2030Lftm1 b TH 11.73 +1.7 +2.2 +7.6/A MlMg2030LftmA m TH 11.76 +1.7 +2.1 +7.2/B MlMg2035Lftm1 b TI 12.34 +2.1 +2.7 +8.3/B MlMg2035LftmA m TI 12.26 +2.0 +2.6 +7.8/C MlMg2040Lftm1 b TJ 12.50 +2.1 +3.1 +8.7/A MlMg2040LftmA m TJ 12.44 +2.1 +2.9 +8.4/B MlMg2045Lftm1 b TK 12.35 +2.2 +3.2 +8.8/B MlMg2045LftmA m TK 12.28 +2.2 +3.0 +8.5/C MlMg2050Lftm1 b TN 13.18 +2.2 +3.1 +8.8/B MltIdx2020Prs1 b TE 11.55 +.7 -.9 +3.0/E MltIdx2025Prs1 b TG 13.00 +1.2 +.1 +4.7/E MltIdx2030Prs1 b TH 14.07 +1.6 +1.0 +6.3/D MltIdx2035Prs1 b TI 14.73 +1.9 +1.7 +7.3/D MltIdx2040Prs1 b TJ 15.13 +2.1 +2.2 +8.0/C MltIdx2045Prs1 b TK 15.31 +2.2 +2.3 +8.2/C MltIdx2050Prs1 b TN 13.61 +2.2 +2.3 +8.3/C MltIdxIncPrs1 b RI 10.99 +.5 -.6 +2.1/E MltMgLsAgr1 b XM 17.06 +2.4 +3.7 +8.8/A MltMgLsAgrA m XM 17.12 +2.4 +3.6 +8.4/B MltMgLsAgrC m XM 17.11 +2.3 +3.3 +7.6/C MltMgLsBl1 m MA 15.47 +1.4 +1.3 +5.8/D MltMgLsBl5 MA 15.39 +1.5 +1.5 +6.2/C MltMgLsBlA b MA 15.38 +1.4 +1.5 +6.1/C MltMgLsBlC m MA 15.45 +1.3 +1.0 +5.0/D MltMgLsBlR6 MA 15.38 +1.4 +1.4 +6.2/C MltMgLsCns1 b XY 12.85 +.2 -1.0 +3.2/C MltMgLsCnsA m XY 12.87 +.2 -1.2 +2.8/D MltMgLsCnsC m XY 12.85 +.1 -1.5 +2.1/E MltmgLsMd1 b CA 13.75 +.8 ... +4.6/C MltmgLsMd5 CA 13.73 +.7 +.1 +4.7/B MltmgLsMdA m CA 13.78 +.7 -.1 +4.3/C MltmgLsMdC m CA 13.77 +.7 -.4 +3.5/D MltmgrLsGr1 b AL 16.49 +1.9 +2.5 +7.4/B MltmgrLsGr5 AL 16.47 +1.9 +2.6 +7.5/B MltmgrLsGrA m AL 16.55 +1.8 +2.4 +7.0/C MltmgrLsGrC m AL 16.52 +1.8 +2.1 +6.3/D NatrlRes1 b SN 13.40 +1.6 +4.9 +1.7/C NewOpps1 b SB 31.17 +6.6 +8.6 +10.2/C RegionalBankA m SF 30.23 +4.7 +9.6 +19.5/A RegionalBankC m SF 28.68 +4.7 +9.2 +18.7/A RlEsttSec1 b SR 12.32 +2.2 -.6 +6.9/A RlRetBd1 b IP 11.11 +.3 -1.0 +1.6/B SmCoVal1 b SB 29.78 +4.1 +4.6 +13.0/A StratIncOppsA m MU 10.48 -.7 -2.1 +2.2/D StratIncOppsC m MU 10.48 -.7 -2.4 +1.5/E StratIncOppsI MU 10.48 -.7 -2.0 +2.5/C TtlRetNAV CI 13.23 +.3 -1.9 +1.9/B TxFrBdA m ML 9.62 +.3 -.6 +2.6/D USGlbLdrsGrA m LG 49.07 +3.9 +8.0 +12.1/C USGlbLdrsGrC m LG 41.55 +3.8 +7.6 +11.3/D USGlbLdrsGrI LG 52.61 +3.9 +8.1 +12.4/C USGrA m LG 11.49 +4.9 +13.3 +14.5/B USHYBd1 b HY 11.18 +.4 +.1 +4.6/B sBlueChipGr1 b LG 41.39 +4.3 +14.3 +17.6/AKLAllcInstl IH 15.11 +.9 -.5 +5.9/AKeeleySmCpDivValI SV 19.79 +4.8 +6.6 +11.1/B SmCpValA m SB 33.75 +5.6 +6.8 +5.2/E SmCpValI SB 34.23 +5.6 +6.9 +5.4/EKellnerSmMidCpValI SB 15.18 +3.8 +5.1 +9.0/DKempnerMlCpDepValIns LV 11.03 +3.9 +5.5 +7.2/DKineticsInternetNoLoad d LG 47.53 -.8 -8.9 +10.2/E ParadigmInstl d MG 55.77 +2.8 +14.7 +15.4/A ParadigmNoLoad d MG 55.38 +2.8 +14.6 +15.1/A SmCptlOppsNLd d SB 60.94 +2.6 +18.9 +15.2/AKirr MarbachPtnrsVal m MG 25.38 +3.0 +1.7 +6.1/ELKCMAqnsCthlcEq m LG 18.44 +4.3 +7.3 +9.4/E EqInstl d LG 28.01 +4.9 +7.6 +11.4/D FI d TW 10.52 +.2 -1.0 +1.4/E SmCptlEqIns d SG 20.70 +6.6 +12.3 +8.2/ELSVValEq LV 29.14 +3.6 +.7 +10.0/ALaudusIntlMktMtrsInv FG 26.99 +.5 +1.8 +8.3/B IntlMktMtrsSel FG 26.96 +.5 +1.9 +8.4/B MndrnEmergMkts EM 8.22 -1.0 -3.9 +2.7/E MndrnIntlGvIIns IB 10.01 -.9 +.1 +3.9/A SCMktMtrsInv SB 19.54 +5.6 +6.1 +7.8/D USLgCpGr LG 22.30 +4.6 +15.2 +15.5/ALazardCptAltrOpStrIns TV 10.54 +.8 -.6 +5.7/B DevMEqIns EM 14.22 +.9 -1.8 +10.9/A EMDbtInstl EB 7.83 -2.4 -4.8 +2.9/D EMEqBlndInstl EM 12.41 -.1 -4.0 +8.0/B EMEqInstl EM 18.64 -3.1 -6.9 +4.9/D EMEqOpen b EM 19.15 -3.1 -7.0 +4.6/D EMMltAsstInstl EM 9.26 -.8 -4.7 +3.6/E GlbLtdInfrsIns XO 15.59 -3.0 -2.4 +9.8/A GlbLtdInfrsOpn b XO 15.59 -3.1 -2.5 +9.5/A IntlEqInstl FB 19.61 -.4 ... +3.4/E IntlEqOpen b FB 19.81 -.4 -.1 +3.1/E IntlStratEqIns FG 16.26 +.6 +3.6 +5.2/E IntlStratEqOpen b FG 16.38 +.6 +3.5 +5.0/E USCorpIncInstl HY 4.73 +.2 -1.3 +3.2/D USEqConcntrIns LB 16.02 +4.3 +4.6 +9.6/D USSmMidCpEqIns SG 15.50 +4.4 +5.8 +8.6/E USStratEqInstl LB 13.13 +4.0 +5.6 +8.7/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.68 +1.3 +.7 +5.9/B CorInvmRetail d TV 20.65 +1.3 +.7 +5.8/B GlbInstl d IH 9.54 +.8 -1.1 +4.3/C GrizzlyShrt BM 18.47 -3.8 -8.6 -11.4/ALitman GregoryMtrsEqInstl LG 20.02 +2.7 +4.8 +10.7/D MtrsIntlInstl FB 17.90 -.4 +1.0 +1.1/ELongleaf PartnersIntl FB 17.36 +.8 +4.4 +9.1/A LnglfPtnrs LB 27.61 +3.3 +2.9 +5.1/E SmCap MB 29.30 +4.1 +6.2 +6.6/DLoomis SaylesBdInstl MU 13.51 -.1 -.5 +3.1/B BdRetail b MU 13.44 -.1 -.6 +2.9/C CorPlusBdA m CI 12.54 -.2 -1.8 +2.2/B FI MU 13.20 ... -.9 +3.8/B GlbBdInstl IB 16.34 -1.0 -1.7 +3.1/B GlbBdRetail b IB 16.05 -1.0 -1.8 +2.8/B GrY LG 16.35 +4.3 +5.3 +15.6/A InstlHiInc HY 6.71 +.4 ... +4.5/B InvmGradeBdA m CI 10.91 -.2 -.8 +2.6/A InvmGradeBdC m CI 10.80 -.3 -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 29.61 +7.2 +16.6 +13.5/A SmCptlValInstl SB 35.23 +4.1 +3.0 +9.8/C SmCptlValRetail b SB 34.65 +4.1 +2.8 +9.5/C StratIncA m MU 14.20 -.1 -.9 +2.4/D StratIncC m MU 14.32 -.2 -1.2 +1.6/E ValY LV 21.54 +2.7 +1.2 +6.9/DLord AbbettAffiliatedA m LV 15.80 +3.1 +.5 +9.3/B AffiliatedC m LV 15.79 +3.1 +.2 +8.5/C AffiliatedF b LV 15.80 +3.1 +.5 +9.4/B AffiliatedI LV 15.87 +3.2 +.6 +9.5/B AlphaStratA m SG 28.98 +5.2 +8.9 +9.4/D AlphaStratC m SG 24.49 +5.1 +8.6 +8.6/E AlphaStratF b SG 29.16 +5.2 +9.0 +9.6/D BdDebA m MU 8.07 +.7 -.3 +5.1/A BdDebC m MU 8.09 +.7 -.6 +4.4/A BdDebF b MU 8.06 +.8 -.3 +5.2/A BdDebI MU 8.03 +.8 -.3 +5.3/A BdDebR3 b MU 8.06 +.7 -.5 +4.8/A CATxFrIncA m MC 10.84 +.3 -.3 +3.4/B CalibRtdDivGrA m LB 15.34 +3.6 +.1 +10.5/C CalibRtdDivGrC m LB 15.13 +3.6 -.3 +9.7/C CnvrtA m CV 13.82 +2.6 +5.5 +6.6/B CnvrtI CV 13.90 +2.7 +5.6 +6.9/B CorFIA m CI 10.55 +.3 -1.9 +1.3/D CorFIC m CI 10.50 +.1 -2.2 +.7/E CorFIF b CI 10.54 +.2 -2.0 +1.4/D DevelopingGrA m SG 28.87 +9.2 +23.8 +8.5/E DevelopingGrF b SG 29.90 +9.2 +23.8 +8.7/E DevelopingGrI SG 33.06 +9.2 +23.9 +8.8/E DevelopingGrR3 b SG 28.06 +9.2 +23.6 +8.2/E EmMktsCcyI CR 5.10 -2.3 -3.6 +2.3/B FdmtlEqA m LV 12.91 +2.5 -.3 +7.5/D FdmtlEqC m LV 11.49 +2.3 -.6 +6.7/D FdmtlEqF b LV 12.78 +2.5 -.2 +7.7/D FdmtlEqI LV 12.99 +2.4 -.2 +7.7/D FdmtlEqR3 b LV 12.68 +2.4 -.4 +7.2/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 +2.1 +4.4/A FltngRtI BL 9.18 +.3 +2.2 +4.5/A GrOppsA m MG 21.80 +4.0 +7.0 +7.7/E GrOppsI MG 24.76 +4.0 +7.1 +7.9/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 -.6 +5.3/A HYI HY 7.49 +.4 -.7 +5.5/A HYMuniBdA m HM 11.89 +.8 +2.6 +5.0/B HYMuniBdC m HM 11.89 +.7 +2.3 +4.3/C HYMuniBdF b HM 11.89 +.8 +2.6 +5.0/B IncA m TW 2.76 +.3 -2.1 +3.3/B IncC m TW 2.77 -.1 -2.4 +2.6/C IncF b TW 2.76 +.4 -2.1 +3.4/B IntermTxFrA m MI 10.65 +.4 -.4 +2.3/C IntermTxFrC m MI 10.64 +.4 -.7 +1.6/E IntermTxFrF b MI 10.65 +.5 -.3 +2.4/B IntlDivIncA m FV 7.66 -1.0 -2.2 +1.8/E IntlDivIncI FV 7.71 -.9 -2.1 +2.2/E IntlEqA m FB 14.13 -.6 -1.1 +4.1/D IntlEqF b FB 14.05 -.6 -.9 +4.3/D IntlEqI FB 14.25 -.6 -.9 +4.4/D IntlOppsA m FQ 20.28 -.1 -2.0 +8.3/D IntlOppsI FQ 20.84 ... -1.8 +8.6/C MidCpStkA m MV 30.23 +1.6 +1.1 +5.3/E MidCpStkF b MV 30.00 +1.6 +1.2 +5.5/E MidCpStkI MV 30.03 +1.7 +1.2 +5.6/E MidCpStkP b MV 29.29 +1.6 +1.0 +5.1/E MltAsstBalOppA m MA 11.86 +1.7 +1.0 +4.7/E MltAsstBalOppC m MA 11.79 +1.7 +.7 +3.9/E MltAsstGlbOppA m IH 11.59 +1.1 -.1 +3.6/D MltAsstGrA m AL 17.60 +2.0 +1.0 +5.3/E MltAsstGrC m AL 17.41 +1.9 +.6 +4.5/E MltAsstIncA m CA 15.04 +1.2 +1.5 +4.4/C MltAsstIncC m CA 15.26 +1.2 +1.2 +3.6/D MltAstFocsdGrA m XM 17.75 +2.6 +3.1 +6.6/D NYTxFrA m MY 11.14 +.4 -.3 +2.7/C 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 +.4 -.6 +2.8/D 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 15.47 +.4 +.2 +.7/D ShrtDurTxFrC m MS 15.47 +.3 -.1 +.1/E ShrtDurTxFrF b MS 15.48 +.4 +.3 +.8/D SmCpValA m SB 21.87 +5.3 +7.1 +9.1/D SmCpValI SB 25.91 +5.3 +7.2 +9.4/C TtlRetA m CI 10.04 +.2 -2.0 +1.7/C TtlRetC m CI 10.03 +.1 -2.2 +1.1/E TtlRetF b CI 10.04 +.2 -1.9 +1.8/B TtlRetI CI 10.06 +.3 -1.8 +1.9/B ValOppsA m MB 20.54 +3.8 +2.2 +6.8/D ValOppsC m MB 18.30 +3.7 +1.9 +6.0/D ValOppsF b MB 20.95 +3.8 +2.3 +6.9/D ValOppsI MB 21.35 +3.8 +2.3 +7.0/CLyricalUSValEqInstl LV 18.20 +3.2 -2.3 +6.9/DM.D. SassEqIncPlusInstl XR 10.89 +1.7 -1.9 +1.1/EMFSAgrsGrAllcA m XM 24.09 +2.6 +4.3 +9.5/A AgrsGrAllcB m XM 23.70 +2.5 +3.9 +8.7/B AgrsGrAllcC m XM 23.46 +2.5 +3.9 +8.7/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/Friday, June 8, 2018

PAGE 50

BlnRsrCorEqA m LB 28.23 +3.5 +2.8 +9.2/D BlnRsrCorEqI LB 28.63 +3.5 +2.9 +9.5/D CAMuniBdA m MC 5.94 +.5 -.3 +3.7/B CnsrvAllcA m CA 15.59 +1.0 +.8 +4.8/B CnsrvAllcB m CA 15.49 +1.0 +.5 +4.0/D CnsrvAllcC m CA 15.35 +1.1 +.5 +4.0/D CnsrvAllcI CA 15.74 +1.1 +1.0 +5.0/B CorEqA m LB 32.61 +3.6 +5.4 +11.6/B CorEqC m LB 28.52 +3.5 +5.0 +10.8/B CorpBdA m TW 13.45 +.1 -3.6 +2.5/D CorpBdC m TW 13.41 ... -4.0 +1.7/E CorpBdI TW 13.44 +.1 -3.5 +2.7/C EMEqA m EM 35.74 +.9 +1.8 +9.6/A GeorgiaMuniBdA m SL 10.58 +.3 -.4 +2.5/B GlbEqA m WS 43.53 +.7 -.1 +7.7/C GlbEqC m WS 38.39 +.6 -.4 +6.8/D GlbGrA m WS 42.66 +3.0 +4.8 +10.9/A GlbHYA m HY 6.06 ... -1.2 +3.4/D GlbTtlRetA m IH 17.85 +.2 -1.6 +5.4/B GlbTtlRetC m IH 17.91 +.1 -1.9 +4.6/C GovtSecA m GI 9.51 +.2 -1.7 +.5/C GrA m LG 101.51 +4.5 +12.8 +15.6/A GrAllcA m AL 21.19 +2.1 +3.2 +8.1/B GrAllcB m AL 20.97 +2.0 +2.8 +7.3/C GrAllcC m AL 20.74 +2.0 +2.8 +7.3/C GrAllcI AL 21.39 +2.1 +3.3 +8.4/A GrB m LG 82.32 +4.4 +12.5 +14.7/B GrC m LG 81.69 +4.4 +12.5 +14.7/B GrI LG 107.77 +4.5 +13.0 +15.8/A HiIncA m HY 3.34 +.4 -.9 +3.5/D HiIncI HY 3.33 +.4 -.8 +3.7/C InstlIntlEq FG 25.66 -.1 +.8 +6.0/D IntlDvrsfctnA m FB 19.99 +.8 +1.5 +8.0/A IntlGrA m FG 34.66 +1.6 +2.7 +9.1/B IntlNwDscA m FR 36.03 +1.3 +3.7 +9.7/C IntlNwDscC m FR 34.30 +1.2 +3.4 +8.9/D IntlNwDscI FR 37.10 +1.3 +3.9 +10.0/C IntlValA m FB 43.50 +1.2 +.7 +9.6/A LtdMatA m CS 5.90 +.3 ... +.9/C LtdMatC m CS 5.89 +.1 -.5 .../E MAInvsGrStkA m LG 29.77 +4.7 +7.0 +12.5/C MAInvsGrStkB m LG 25.84 +4.6 +6.7 +11.7/D MAInvsGrStkC m LG 25.61 +4.6 +6.7 +11.6/D MAInvsGrStkI LG 30.60 +4.7 +7.1 +12.8/C MAInvsTrustA m LG 33.19 +2.9 +3.2 +10.6/D MAInvsTrustB m LG 32.15 +2.9 +2.9 +9.8/E MAInvsTrustC m LG 31.54 +2.9 +2.9 +9.8/E MAInvsTrustI LG 32.32 +3.0 +3.4 +10.9/D MAMuniBdA m MT 10.90 +.4 -.3 +2.8/A MISMuniBdA m SL 9.53 +.4 -.3 +2.4/B MidCpGrA m MG 18.02 +5.3 +12.7 +12.9/A MidCpGrI MG 19.06 +5.3 +12.8 +13.2/A MidCpValA m MV 23.55 +2.8 +1.3 +7.4/C MidCpValC m MV 22.12 +2.7 +1.0 +6.6/D MidCpValI MV 24.14 +2.8 +1.4 +7.7/C ModAllcA m MA 18.07 +1.6 +2.0 +6.4/B ModAllcB m MA 17.84 +1.5 +1.7 +5.6/D ModAllcC m MA 17.72 +1.5 +1.7 +5.6/D ModAllcI MA 18.32 +1.6 +2.1 +6.7/B MrylndMuniBdA m SL 10.66 +.5 ... +2.7/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/D NAMuniBdA m SL 11.47 +.3 -.3 +2.5/B NYMuniBdA m MY 10.87 +.4 -.4 +3.1/B NewDiscvA m SG 31.31 +5.4 +14.9 +12.4/B NewDiscvC m SG 25.35 +5.3 +14.5 +11.6/C NewDiscvI SG 34.60 +5.4 +15.0 +12.7/B PEMuniBdA m MP 10.15 +.5 +.1 +3.4/A RsrchA m LB 44.16 +3.4 +4.9 +11.1/B RsrchC m LB 39.84 +3.3 +4.6 +10.3/C RsrchI LB 45.35 +3.4 +5.0 +11.4/B RsrchIntlA m FB 19.36 -.5 +.3 +4.6/C RsrchIntlI FB 20.03 -.4 +.4 +4.9/C SCMuniBdA m SL 11.83 +.4 -.2 +2.5/B StratIncA m MU 6.39 +.3 -2.4 +2.6/C TENMuniBdA m SL 10.24 +.4 -.1 +2.5/B TechA m ST 43.41 +5.5 +18.3 +22.9/B TechC m ST 37.60 +5.5 +17.9 +22.0/B TtlRetA m MA 18.78 +1.5 -1.0 +5.9/C TtlRetB m MA 18.80 +1.4 -1.4 +5.1/D TtlRetBdA m CI 10.37 +.2 -2.3 +1.6/C TtlRetBdC m CI 10.38 +.2 -2.6 +.7/E TtlRetBdI CI 10.37 +.2 -2.2 +1.7/C TtlRetC m MA 18.90 +1.4 -1.3 +5.1/D TtlRetI MA 18.77 +1.5 -.9 +6.1/C UtlsA m SU 19.83 -1.8 -.8 +2.2/E UtlsB m SU 19.73 -1.8 -1.1 +1.4/E UtlsC m SU 19.73 -1.8 -1.1 +1.4/E ValA m LV 39.73 +2.2 -1.8 +8.5/C ValB m LV 39.49 +2.1 -2.1 +7.6/D ValC m LV 39.22 +2.1 -2.1 +7.6/D ValI LV 39.96 +2.2 -1.7 +8.7/C VirginiaMuniBdA m SL 10.99 +.4 ... +2.6/B WestVRMuniBdA m SL 10.89 +.5 ... +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.97 +.1 -1.8 +1.9/B PldEmergingMkts d EM 8.48 -.6 -3.5 +3.7/E PldLbrSelIntlEq FV 14.90 -1.5 -.5 +3.7/CMadisonDivIncY LV 26.80 +3.4 +.8 +11.2/A DiversIncA m MA 15.94 +2.2 -.4 +7.1/B InvsY LG 23.41 +3.2 +2.5 +12.1/C LgCpValA m LV 15.14 +2.4 +3.3 +9.2/B MidCpA m MG 9.84 +3.9 +4.0 +9.3/DMainStayBalA m MA 32.63 +2.8 +.4 +5.3/D BalI MA 32.72 +2.9 +.5 +5.6/D EpchGlbEqYldI WS 19.09 -.3 -3.9 +4.9/E EpchUSAllCpI LB 29.23 +3.9 +2.7 +9.3/D EpchUSSmCpI SB 32.67 +3.5 +2.4 +8.2/D EpochIntlChoI FB 36.25 +.2 +.5 +2.6/E FltngRtA m BL 9.32 +.2 +1.7 +3.5/C FltngRtC m BL 9.33 +.2 +1.5 +2.7/E IdxdBdI CI 10.27 +.2 -2.2 +1.3/D IncBldrA m IH 18.93 +.4 -2.5 +4.4/C LgCpGrA m LG 10.50 +5.2 +16.0 +14.8/A MAPA m LB 42.37 +4.2 +3.7 +8.8/D MAPC m LB 37.71 +4.1 +3.3 +7.8/E MAPI LB 43.67 +4.2 +3.8 +9.1/D MKCnvrtA m CV 17.97 +2.5 +7.2 +7.4/A MKCommonStkA m LB 27.04 +5.6 +5.7 +11.4/B MKEMDbtA m EB 10.07 -.4 -5.4 +5.4/A MKGovtA m GI 8.05 ... -2.1 +.2/D MKIntlEqA m FG 17.75 +2.4 +4.7 +8.8/B MKSP500IdxA m LB 50.09 +3.9 +4.3 +11.5/B MKSP500IdxI LB 50.75 +3.9 +4.4 +11.7/A MKSTMuniI CS 9.54 +.3 +.8 +1.2/B MKTtlRetBdI CI 10.26 +.1 -2.4 +1.8/B MKTxFrBdA m ML 9.95 +.5 +.3 +3.5/B MKUnconsBdA m NT 8.73 +.1 -.6 +2.1/C MacKHYCorpBdA m HY 5.62 +.3 ... +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 92.42 +2.4 -1.1 +6.3/C GrInv LB 121.33 +3.6 +.2 +9.2/D SmCp d SB 26.63 +5.3 +5.2 +10.3/CManaged Account SeriAdvtgGlobalSmCp SW 13.95 +3.3 +4.4 +7.7 MidCapDiv MV 12.61 +3.3 +4.4 +8.7Manning & NapierCorBdS CI 10.35 +.1 -2.3 +1.0/E DiversTxEx MS 10.89 +.4 -.5 +.9/C IntlSs FB 9.43 -.4 +.4 +6.6 NYTxEx SS 10.33 +.4 -.7 +.9/C PrBlndCnsrvTrmS CA 13.62 +1.2 -.4 +2.9 PrBlndExtndTrmS MA 17.57 +2.2 +1.6 +4.4 PrBlndMaxTrmS XM 21.79 +3.5 +4.8 +8.1 PrBlndModTrmS CA 13.58 +1.6 +.7 +3.2 UnconsBdS NT 10.31 +.1 -.7 +1.6/D WldOppsS FB 8.31 +.5 -.1 +3.9Marathon FundsVal LB 28.24 +4.5 +3.7 +9.9/CMarketeldA m LO 17.29 +.2 +.3 +2.4/D I LO 17.51 +.2 +.4 +2.6/DMarsico21stCentury MG 30.90 +4.1 +12.1 +10.8/B FlexCptl b XM 15.37 +5.1 +7.0 +6.9/D Foc LG 19.57 +4.7 +14.6 +12.0/C Glb b WS 16.66 +5.1 +15.3 +14.0/A Gr LG 20.08 +4.0 +14.0 +11.7/D IntlOpps b FG 21.72 +2.1 +7.4 +9.5/AMassMutualPrmCorBdA m CI 10.40 +.3 -1.9 +1.1/E PrmCorBdAdmin CI 10.49 +.3 -1.8 +1.3/D PrmCorBdI CI 10.59 +.3 -1.7 +1.6/C PrmCorBdR5 CI 10.62 +.2 -1.8 +1.5/C PrmCorBdSvc CI 10.56 +.3 -1.8 +1.4/D PrmDiscpGrR5 LG 13.59 +5.3 +8.6 +14.0/B PrmDiscpGrSvc LG 13.63 +5.3 +8.6 +13.9/B PrmDiscpValR5 LV 16.74 +3.7 +1.5 +9.0/B PrmDiscpValSvc LV 16.61 +3.6 +1.4 +8.9/B PrmDiversBdR5 CI 9.72 +.3 -1.7 +1.9/B PrmGlbAdmin WS 16.20 +2.3 +3.6 +9.7/B PrmGlbR5 WS 16.22 +2.3 +3.8 +9.9/B PrmHYI HY 9.06 +.9 +.3 +5.7/A PrmInfPrtIncI IP 10.24 +.2 -.6 +2.3/A PrmInfPrtIncR5 IP 10.24 +.2 -.7 +2.2/A PrmIntlEqR5 FG 14.03 +.5 +2.0 +6.4/D PrmMainStrtR5 LB 11.46 +4.0 +1.8 +9.8/C PrmShrtDurBdA m CS 10.06 +.3 +.2 +1.4/B PrmShrtDurBdI CS 10.21 +.4 +.6 +1.9/A PrmShrtDurBdR5 CS 10.24 +.4 +.5 +1.8/A PrmShrtDurBdSvc CS 10.17 +.4 +.5 +1.7/A PrmSmCpOppsA m SB 15.50 +6.2 +8.5 +9.6/C PrmSmCpOppsR5 SB 15.98 +6.2 +8.6 +10.0/C PrmStrEMkI EM 13.79 +2.8 +3.3 +8.7/B Rsl2000SCIdxI SB 14.41 +5.7 +9.1 +11.3/B RtrSmt2020A m TE 13.13 +1.7 +1.4 +5.0 RtrSmt2020Admin TE 13.20 +1.8 +1.5 +5.3 RtrSmt2020Svc TE 13.23 +1.7 +1.5 +5.4 RtrSmt2030A m TH 13.66 +2.4 +2.5 +6.5 RtrSmt2030Admin TH 13.75 +2.5 +2.6 +6.8 RtrSmt2030Svc TH 13.76 +2.4 +2.6 +6.9 RtrSmt2040Admin TJ 13.63 +2.7 +3.0 +7.4 RtrSmt2040Svc TJ 13.67 +2.8 +3.1 +7.5 RtrSmtModA m MA 10.52 +1.9 +1.5 +5.2 RtrSmtModAdmin MA 10.49 +1.9 +1.6 +5.4 RtrSmtModGrA m AL 11.13 +2.7 +2.9 +7.0 RtrSmtModGrAdm AL 11.10 +2.7 +3.0 +7.2 SP500IdxAdmin LB 19.12 +3.9 +4.3 +11.6/B SP500IdxI LB 19.37 +3.9 +4.4 +12.0/A SP500IdxR4 b LB 18.90 +3.8 +4.2 +11.4/B SP500IdxR5 LB 19.42 +3.9 +4.4 +11.9/A SP500IdxSvc LB 19.45 +3.9 +4.3 +11.7/A SPMidCpIdxI MB 14.99 +4.5 +5.4 +10.8/A SelBlChpGrA m LG 20.94 +4.3 +10.6 +16.1/A SelBlChpGrAdm LG 21.84 +4.3 +10.6 +16.4/A SelBlChpGrR5 LG 22.35 +4.3 +10.8 +16.7/A SelBlChpGrSvc LG 22.14 +4.3 +10.7 +16.6/A SelDvrsValR5 LV 13.00 +2.9 +1.6 +9.2/B SelEqOpportsA m LB 16.05 +3.1 +2.8 +9.3/D SelEqOpportsAdm LB 16.85 +3.2 +2.9 +9.6/D SelEqOpportsI LB 17.37 +3.2 +3.0 +10.0/C SelEqOpportsR5 LB 17.44 +3.2 +3.0 +9.8/C SelEqOpportsSvc LB 17.09 +3.2 +3.0 +9.7/C SelFdmtlValA m LV 11.55 +2.4 -.1 +6.8/D SelFdmtlValAdm LV 11.71 +2.4 +.1 +7.1/D SelFdmtlValI LV 11.63 +2.5 +.2 +7.4/D SelFdmtlValR5 LV 11.69 +2.5 +.2 +7.3/D SelGrOppsA m LG 10.75 +4.9 +15.1 +12.0/D SelGrOppsAdmin LG 11.59 +4.9 +15.2 +12.3/C SelGrOppsI LG 12.53 +4.9 +15.4 +12.6/C SelGrOppsR5 LG 12.39 +4.9 +15.4 +12.5/C SelGrOppsSvc LG 12.04 +4.9 +15.3 +12.4/C SelMCValI MV 13.87 +2.8 +1.2 +8.8/B SelOverseasI FB 9.65 -1.4 -.9 +5.5/B SelOverseasR5 FB 9.69 -1.4 -.8 +5.4/B SelSmCoValI SV 11.94 +4.4 +4.5 +10.2/B SelSmCoValR5 SV 12.01 +4.4 +4.4 +10.1/B SelSmCpGrEqI SG 18.10 +8.5 +14.6 +11.5 SelSmCpGrEqR5 SG 17.89 +8.5 +14.5 +11.4 SelStratBdAdm CI 10.07 -.5 -3.4 +2.2 SelStratBdR5 CI 10.10 -.5 -3.3 +2.4 SelStratBdSvc CI 10.10 -.5 -3.3 +2.3 SelTtlRetBdI CI 9.58 +.3 -1.7 +1.7/C SelTtlRetBdR5 CI 9.56 +.3 -1.7 +1.6/C SelTtlRetBdSvc CI 9.60 +.3 -1.7 +1.5/C SelectMdCpGrA m MG 19.83 +4.5 +7.2 +10.8 SelectMdCpGrAdm MG 21.39 +4.4 +7.3 +11.1 SelectMdCpGrI MG 23.07 +4.5 +7.5 +11.4 SelectMdCpGrR5 MG 22.87 +4.5 +7.4 +11.3 SelectMdCpGrSvc MG 22.34 +4.5 +7.4 +11.2Matrix AdvisorsAdvsVal LV 72.21 +3.5 +.8 +6.1/EMatthewsAsiaDivInv DP 20.17 +2.7 +2.3 +9.4 AsiaGrInv DP 29.60 +5.0 +8.6 +13.1 AsiaInnovtrInv PJ 15.55 +9.0 +9.6 +13.2 AsianGrIncInv PJ 17.23 +2.3 -1.3 +3.5 ChinaInv CH 25.03 +7.5 +12.7 +12.0 IndiaInv EI 33.81 -.8 -1.5 +8.4 JapanInv JS 24.97 +1.2 +3.5 +12.2 KoreaInv MQ 6.58 -1.6 -4.8 +9.2 PacTigerInv PJ 31.74 +3.6 +.3 +8.5McKeeIntlEqInstl d FB 13.81 -.4 -.4 +5.9/BMeederBalRetail b TV 11.78 +2.3 +1.6 +5.1 DynAllcRetail b XM 11.26 +2.7 +3.8 +8.1/C MuireldRetail b TV 7.79 +2.9 +3.3 +7.1/AMergerInv b NE 16.72 +3.1 +4.9 +2.4/BMeridianContrarianLgcy d MG 46.20 +5.3 +10.1 +13.3/A EqIncLegacy d LG 18.14 +5.5 +13.6 +15.0/A GrLegacy d SG 45.73 +5.4 +9.8 +13.2/BMerkHardCcyInv b IB 9.72 -.7 -1.6 +.5/EMetropolitan WestFltngRtIncIs BL 10.04 +.2 +1.6 +3.4/C HYBdInstl HY 9.54 +.3 -.1 +3.6/C HYBdM b HY 9.54 +.3 -.3 +3.4/D IntermBdInstl CI 10.14 +.3 -1.1 +1.0/E LowDurBdI CS 8.61 +.2 ... +.9/C LowDurBdM b CS 8.61 +.2 -.1 +.7/D StratIncInstl NT 7.92 ... -.2 +2.2/C TtlRetBdI CI 10.36 +.3 -1.7 +1.5/C TtlRetBdM b CI 10.36 +.2 -1.8 +1.3/D TtlRetBdPlan CI 9.75 +.2 -1.7 +1.6/C UltraShrtBdIns UB 4.26 +.2 +.5 +.9/D UnconsBdI NT 11.77 +.3 +.1 +2.4/C UnconsBdM b NT 11.78 +.3 -.1 +2.1/CMillerOppC m MB 24.56 +7.8 +8.9 +7.1/C OppI MB 28.35 +7.9 +9.4 +8.2/CMondrianIntlEq FV 15.61 -1.3 -.8 +3.8/CMonettaMonetta LG 20.15 +4.7 +6.7 +10.3/E YoungInv b LG 25.53 +4.2 +6.4 +12.5/CMorgan StanleyEuropeanEqIncB m ES 18.13 +1.7 +1.7 +2.1/E GlbFIOppsA m IB 5.60 -.4 +.1 +3.2/B GlbFIOppsI IB 5.67 -.4 +.4 +3.5/A InsInAcIntlAlI d FB 14.30 -.1 -1.1 +3.8/D InsInEMI d EM 26.97 -.5 -3.5 +6.2/D InsInGlbFrnchI WS 25.01 +2.5 +1.2 +11.4/A InsInGrA m LG 47.78 +5.4 +20.1 +19.7/A InsInGrI LG 50.10 +5.4 +20.3 +20.1/A InsInIntEqA m FB 17.79 +.9 +.2 +4.0/D InsInIntEqI d FB 18.05 +1.0 +.4 +4.4/D InsIncSmCGrI d SG 12.62 +6.1 +15.8 +5.9/E InsIncUSRlEstI SR 14.78 +2.4 -2.6 +4.5/D InsMidCpGrA m MG 17.49 +7.7 +22.6 +9.7/C InsMidCpGrI MG 20.66 +7.8 +22.8 +10.1/C InsShDrIncI CS 8.11 +.3 +.6 +3.4/A InstlCrPlsFIIns CI 10.85 +.2 -1.6 +5.3/A InstlGlbStrA m IH 16.82 -.1 -.2 +4.7 InstlGlbStrIns IH 16.96 -.1 -.1 +5.0 MltCpGrTrustA m LG 38.86 +6.2 +21.5 +20.1/A MltCpGrTrustI LG 42.77 +6.2 +21.7 +20.4/A USGovtSecB m CI 8.42 +.1 -1.6 +1.6/C USGovtSecI CI 8.43 +.3 -1.3 +1.9/BMotley FoolGlbOppInv WS 24.72 +1.8 +8.8 +11.1/A SMCapGrInv MG 25.89 +3.2 +6.3 +11.1/BMuhlenkampMuhlenkamp LB 54.38 +4.8 -1.5 +.6/ENationwideA m LB 25.78 +4.1 +3.5 +10.1 BdIdxA m CI 10.67 ... -2.5 +.9 BdIdxInstl CI 10.65 ... -2.4 +1.3 GrInstl LG 13.38 +6.2 +9.8 +12.6 InDeAgrsA m XM 10.48 +2.9 +3.0 +8.5 InDeAgrsSvc b XM 10.50 +2.8 +3.0 +8.4 InDeCnsrvSvc b XY 10.29 +.7 -.1 +3.1 InDeMdA m MA 10.29 +2.0 +1.6 +6.2 InDeMdC m MA 10.07 +1.9 +1.4 +5.4 InDeMdlyAgrC m AL 10.41 +2.5 +2.2 +6.9 InDeMdlyAgrsA m AL 10.75 +2.5 +2.4 +7.7 InDeMdlyAgrsSvc b AL 10.73 +2.5 +2.3 +7.6 InDeMdlyCnsC m CA 10.20 +1.3 +.5 +4.0 InDeMdlyCnsSvc b CA 10.34 +1.4 +.8 +4.7 InDeModSvc b MA 10.24 +2.0 +1.6 +6.2 InstlSvc LB 25.36 +4.1 +3.6 +10.4 IntlIdxA m FB 8.48 -.4 +.2 +4.9 IntlIdxR6 FB 8.53 -.3 +.4 +5.3 MidCpMktIdxA m MB 18.65 +5.0 +5.1 +10.3 MidCpMktIdxIns MB 18.98 +5.0 +5.3 +10.7 S&P500IdxA m LB 16.67 +4.3 +4.3 +11.5 S&P500IdxInsSv LB 16.77 +4.3 +4.4 +11.7 S&P500IdxInstl LB 16.82 +4.3 +4.5 +12.0 S&P500IdxSvc b LB 16.68 +4.2 +4.3 +11.5 SmCpIdxA m SB 14.98 +7.1 +9.4 +11.0 SmCpIdxInstl SB 15.29 +7.2 +9.6 +11.4NatixisIIOakmarkA m LB 25.13 +3.5 +3.4 +11.5/B IIOakmarkC m LB 21.81 +3.5 +3.1 +10.7/B IUSEqOppsA m LG 38.36 +4.4 +6.2 +14.8/A IUSEqOppsC m LG 26.41 +4.3 +5.9 +13.9/B IUSEqOppsY LG 44.47 +4.4 +6.3 +15.1/A IVghnNlsnSCVlA m SB 18.83 +4.0 +3.7 +7.2/ENeedhamGrRetail b MG 45.45 +5.8 +5.9 +4.5/ENeuberger BermanCorBdInstl CI 9.97 -.2 -2.3 +1.6/C EmMktsDbtInstl EB 8.59 -2.5 -4.0 +3.9 EmMktsEqInstl EM 21.28 +1.7 -1.0 +9.9/A EmMktsEqR6 EM 21.30 +1.7 -1.0 +10.0/A EqIncA m LV 13.34 +2.1 +2.4 +8.2/C EqIncC m LV 13.24 +2.1 +2.1 +7.3/D EqIncInstl LV 13.39 +2.2 +2.6 +8.5/C FltngRtIncInstl BL 9.89 +.1 +1.5 +3.2/D FocInv LB 27.26 +3.8 +2.8 +8.2/E FocTrust b LB 27.24 +3.8 +2.7 +8.0/E GenesisAdv b SG 61.01 +3.9 +5.8 +10.9/C GenesisInstl SG 60.95 +3.9 +6.0 +11.5/C GenesisInv SG 61.01 +3.9 +5.9 +11.3/C GenesisR6 SG 60.93 +3.9 +6.0 +11.6/C GenesisTrust SG 61.04 +3.9 +5.9 +11.2/C GrtChinaEqIns CH 17.68 +5.9 +10.6 +13.5/A GuardianInstl LG 18.52 +5.0 +5.8 +11.1/D GuardianInv LG 18.50 +5.1 +5.8 +10.9/D GuardianTrust b LG 18.49 +5.0 +5.6 +10.7/D HiIncBdInstl HY 8.50 +.5 +.2 +3.7/C HiIncBdInv HY 8.49 +.6 +.1 +3.6/D HiIncBdR6 HY 8.50 +.5 +.1 +3.8/C IntlEqInstl FG 13.54 +1.7 +1.0 +6.5/C IntlEqInv FG 13.52 +1.6 +.9 +6.4/D IntlSelInstl FG 13.31 +1.4 +1.8 +6.3/D IntrnsValInstl SB 17.54 +3.5 +7.3 +7.5/E LgCpValAdv b LV 30.75 +2.0 -1.8 +7.4/D LgCpValInstl LV 30.70 +2.0 -1.6 +8.0/C LgCpValInv LV 30.72 +2.1 -1.6 +7.8/D LgCpValTrust b LV 30.74 +2.0 -1.7 +7.6/D LgShA m LO 14.53 +2.3 +1.0 +3.5/C LgShC m LO 13.87 +2.2 +.7 +2.8/C LgShInstl LO 14.82 +2.3 +1.2 +3.9/C MdCpGrInstl MG 16.16 +5.2 +9.8 +9.8/C MdCpGrInv MG 16.14 +5.2 +9.6 +9.5/C MdCpGrTrust MG 16.13 +5.1 +9.6 +9.5/C MltCpOppsA m LB 19.19 +3.6 +4.0 +11.7/A MltCpOppsInstl LB 19.33 +3.6 +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 12.72 +1.4 -3.0 +6.6/A RlEsttInstl SR 12.76 +1.4 -2.8 +6.9/A RlEsttTrust b SR 12.72 +1.4 -2.8 +6.8/A ShrtDurBdInstl CS 7.67 +.2 -.2 +.6/D SmCpGrInv SG 41.43 +7.0 +18.1 +12.0/B StratIncA m MU 10.83 ... -1.5 +2.6 StratIncC m MU 10.82 -.1 -1.8 +1.9 StratIncInstl MU 10.82 -.1 -1.4 +3.0 StratIncR6 MU 10.81 -.1 -1.3 +3.1 SustEqA m LB 40.23 +4.2 +5.3 +10.0/C SustEqC m LB 40.23 +4.1 +5.0 +9.2/D SustEqInst LB 40.16 +4.2 +5.5 +10.4/C SustEqInv LB 40.19 +4.1 +5.4 +10.2/C SustEqR6 LB 40.15 +4.2 +5.5 +10.5/C SustEqTrust b LB 40.23 +4.1 +5.3 +10.0/CNew AlternativesA f SW 53.96 -1.2 -2.9 +2.8/ENew CovenantBalGr MA 103.68 +2.3 +2.2 +5.9/C BalInc CA 21.30 +1.4 +.6 +3.9/D Gr LG 43.77 +3.8 +4.5 +9.0/E Inc CS 22.59 +.1 -1.6 +1.2/BNicholasEqIncI LV 20.22 +4.4 +3.8 +7.1/D HiIncInstl HY 8.78 +.2 -1.4 +1.4/E III MG 29.29 +3.7 +5.9 +9.1/D LtdEditionInstl SG 28.36 +6.2 +7.8 +10.9/C Nicholas LG 63.65 +3.8 +5.5 +4.1/E1919FinclSvcsA m SF 29.29 +4.5 +7.8 +17.8/A FinclSvcsC m SF 27.00 +4.4 +7.5 +17.0/A MrylndTxFrIncA m SI 15.39 +.2 -.2 +1.4/D SclyRspnsvBalA m MA 18.76 +3.4 +4.7 +7.7/A North CountryEqGr LG 19.41 +4.4 +8.5 +12.6/C IntermBd TW 9.85 +.3 -2.5 +.8/ENortheast InvestorsNorthstInvTrust HY 4.59 +1.1 -.2 +.9/ENorthernActvMEmergMktEq d EM 21.72 -.8 ... +7.7/C ActvMIntlEq d FB 11.90 +.5 +1.4 +4.9/C ArizonaTxEx SI 10.42 +.3 -.9 +2.6/A BdIdx CI 10.19 +.2 -2.2 +1.5/C CAIntermTxEx MF 10.49 +.6 -.3 +2.4/C CATxEx MC 11.41 +.4 -.4 +3.0/C CorBd CI 9.88 +.1 -2.4 +1.4/D EmMktsEqIdx d EM 12.80 +.7 -.5 +7.4/C FI CI 9.81 ... -2.3 +1.6/C GlbRlEsttIdx d GR 10.76 +2.0 +.7 +6.0/B GlbTactAsstAllc IH 13.09 +1.0 -.2 +6.1/A HYFI d HY 6.69 +.1 -.2 +4.0/C HYMuni HM 8.67 +.4 -.4 +3.4/D IncEq LV 14.78 +4.8 +3.5 +11.4/A IntermTxEx MI 10.37 +.3 -.7 +2.3/C IntlEq d FB 10.24 -1.1 -.2 +3.7/D IntlEqIdx d FB 12.94 -.8 +.2 +5.3/B LgCpCor LV 19.76 +4.2 +4.2 +10.7/A LgCpVal LV 16.49 +3.2 +1.1 +6.9/D MidCpIdx MB 20.36 +4.5 +5.4 +10.8/A MltMgrGlbRlEstt d GR 10.79 +1.4 +.3 +4.8/C ShrtBd CS 18.56 +.2 -.2 +.9/C ShrtIntermTxEx MS 10.21 +.4 +.1 +.8/D ShrtIntermUSGvt GS 9.56 +.2 -.7 +.1/D SmCpCor SB 27.65 +5.7 +8.1 +10.3/C SmCpIdx SB 14.85 +5.7 +9.0 +11.2/B SmCpVal SV 24.63 +6.2 +5.3 +10.2/B StkIdx LB 33.01 +3.9 +4.5 +12.0/A TxEx ML 10.47 +.3 -.8 +3.0/C USTrsIdx GI 20.85 +.4 -1.7 +.8/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 11.07 +.4 -.4 +4.0/A ClrdMuniBdA m SL 10.60 +.3 -.5 +3.3/A CnctMuniBdA m SL 10.38 +.4 -.5 +2.4/B CorBdI CI 9.42 +.3 -2.1 +1.1/D CorPlusBdA m CI 10.63 +.1 -2.4 +1.6/C CorPlusBdI CI 10.61 +.1 -2.3 +1.9/B DivValA m LV 15.10 +3.4 +2.4 +10.1/A DivValI LV 15.30 +3.4 +2.5 +10.4/A GeorgiaMuniBdA m SL 10.50 +.2 -1.0 +1.9/D HYMuniBdA m HM 17.22 +.9 +.9 +6.2/A HYMuniBdC2 m HM 17.21 +.9 +.6 +5.6/A HYMuniBdI HM 17.22 +.9 +.9 +6.4/A HiIncBdA m HY 7.57 +.5 +.3 +3.9/C HiIncBdI HY 7.59 +.5 +.3 +4.1/B IntermDrMnBdA m MI 9.11 +.6 -.1 +2.9/A IntermDrMnBdI MI 9.14 +.6 +.1 +3.1/A KansasMnBdA m SL 10.55 +.6 +.2 +2.6/B KentuckyMnBdA m SL 10.62 +.3 -.7 +2.3/B LgCpSelI LB 30.68 +4.1 +6.3 +13.2/A LgCpValA m LV 27.51 +6.0 +6.0 +9.8/A LgCpValI LV 27.64 +6.0 +6.1 +10.1/A LouisianaMnBdA m SL 11.02 +.6 -.1 +2.7/A LtdTrmMnBdA m MS 10.88 +.5 +.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 +.4 -.8 +2.8/A MichiganMnBdI SL 11.30 +.4 -.7 +3.0/A MidCpGrOppsA m MG 39.98 +3.7 +8.7 +8.1/D MidCpGrOppsI MG 48.29 +3.7 +8.8 +8.4/D MidCpValI MV 42.86 +3.5 +4.6 +10.5/A MissouriMnBdA m SL 11.15 +.4 -.3 +3.2/A MrylndMnBdA m SL 10.56 +.3 -.5 +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 26.05 -1.5 -.8 +4.2/C NWQSmCpValA m SB 56.82 +6.0 +8.3 +10.9/B NWQSmCpValI SB 58.38 +6.1 +8.4 +11.1/B NYMnBdA m MY 10.80 +.3 -.7 +3.1/B NYMnBdI MY 10.81 +.4 -.7 +3.4/A NewJerseyMnBdA m MJ 11.23 +.3 -.6 +3.6/A 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 19.69 +2.0 -2.1 +5.8/B RlEsttSecI SR 20.02 +2.0 -1.9 +6.1/B ShrtTrmBdA m CS 9.74 +.3 ... +.9/C ShrtTrmBdI CS 9.75 +.3 +.1 +1.1/C ShrtTrmMnBdI MS 10.00 +.4 +.5 +.9/C SmCpGrOppsI SG 29.43 +5.5 +12.8 +10.0/D SmCpSelA m SB 10.04 +4.8 +9.1 +10.3/B SmCpValA m SV 26.64 +5.0 +3.6 +11.5/A SmCpValI SV 27.57 +5.0 +3.7 +11.8/A StrBalAllcA m MA 10.68 +.8 +.5 +4.4 StrBalAllcI MA 10.64 +.8 +.6 +4.6 StrGrAllcA m MA 13.19 +1.8 +2.2 +6.5 StrIncI MU 10.21 -.1 -2.2 +2.3/D TNMnBdA m SL 11.54 +.3 -.8 +2.6/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 19.40 +5.4 -.1 +4.3/B PinOakEq LB 70.70 +5.6 +7.3 +14.1/A RedOakTechSel ST 27.72 +4.5 +12.9 +22.4/B WhiteOakSelGr LB 93.53 +4.5 +9.1 +15.0/AOak RidgeSmCpGrA m SG 17.43 +6.3 +12.1 +5.6/EOakmarkEqAndIncInv MA 32.51 +3.3 +1.0 +6.1/C GlbInv WS 33.51 +1.2 +1.1 +7.6/C GlbSelInv WS 18.86 -.5 -2.3 +8.0/C IntlInv FB 27.75 -2.8 -2.9 +6.9/A IntlSmCpInv d FQ 17.71 +2.1 -.2 +5.9/E Inv LB 87.46 +3.5 +3.7 +11.9/A SelInv LB 46.88 +3.2 -1.8 +7.5/EOberweisChinaOpps m CH 17.79 +8.3 +11.5 +8.6/C IntlOpps m FR 26.21 +2.9 +2.8 +11.7/A IntlOppsInstl d FR 13.14 +2.9 +2.9 +11.8/A MicroCp m SG 28.74 +9.9 +14.4 +21.9/AOld WestburyAllCpCor LB 17.72 +3.5 +6.2 +7.6/E FI CI 10.85 +.2 -1.3 +.5/E GlbSmMdCpStrat SW 17.56 +3.3 +4.8 +9.1/C LgCpStrats WS 14.94 +2.7 +3.3 +7.3/C MnBd MI 11.76 +.5 -.7 +1.2/E StratOpps IH 7.98 +1.0 +2.0 +4.7/COlsteinAllCpValAdv LB 25.27 +3.0 +2.2 +5.8/E AllCpValC m LB 20.31 +2.8 +1.8 +4.7/EOppenheimerActvAllcA m AL 15.03 +2.8 +3.0 +6.9 ActvAllcC m AL 14.67 +2.8 +2.7 +6.1 ActvAllcR b AL 14.93 +2.8 +2.9 +6.6 CnsrvInvA m CA 9.52 +1.0 +.1 +3.7 CnsrvInvC m CA 9.38 +.9 -.3 +2.9 CptlAprcA m LG 62.60 +5.1 +7.2 +9.3/E CptlAprcC m LG 47.17 +5.1 +6.9 +8.4/E CptlAprcR b LG 59.00 +5.1 +7.1 +9.0/E CptlAprcY LG 67.71 +5.2 +7.3 +9.5/E CptlIncA m CA 10.15 +1.2 -.4 +3.8/D CptlIncC m CA 9.80 +1.1 -.8 +3.0/E CptlIncR b CA 10.00 +1.2 -.5 +3.5/D DevMktsA m EM 44.97 +3.6 +4.3 +9.1 DevMktsC m EM 41.92 +3.6 +4.0 +8.3 DevMktsR b EM 43.18 +3.6 +4.2 +8.9 DevMktsY EM 44.37 +3.7 +4.4 +9.4 DiscvA m SG 88.43 +6.3 +14.0 +12.4/B DiscvC m SG 63.50 +6.3 +13.7 +11.5/C DiscvMCGrA m MG 21.77 +4.5 +9.2 +11.3/B DiscvMCGrC m MG 17.92 +4.4 +8.8 +10.4/C DiscvMCGrR b MG 20.36 +4.5 +9.1 +11.0/B DiscvR b SG 81.90 +6.3 +13.9 +12.1/B DiscvY SG 99.68 +6.4 +14.2 +12.6/B DivOppA m LV 24.34 +2.2 +1.6 +8.4/C DivOppC m LV 23.46 +2.1 +1.3 +7.6/D EqIncA m LV 32.29 +3.0 +.2 +4.4/E EqIncC m LV 25.59 +2.9 -.2 +3.6/E EqIncR b LV 30.85 +3.0 ... +4.1/E EqInvA m WS 19.07 +2.5 +3.5 +7.6/C EqInvC m WS 18.53 +2.4 +3.1 +7.0/D EqInvR b WS 19.03 +2.4 +3.3 +7.4/C FdmtlAltsA m AM 26.78 +.9 -.1 +.8/C FdmtlAltsC m AM 23.68 +.9 -.5 .../C GlbA m WS 99.62 +3.2 +4.4 +10.3 GlbAllcA m IH 19.83 +1.1 +.4 +4.8/C GlbAllcC m IH 18.93 +1.0 +.1 +4.1/C GlbAllcY IH 19.82 +1.1 +.5 +5.1/B GlbC m WS 91.55 +3.2 +4.1 +9.4 GlbOppsA m SW 72.56 +2.8 +7.6 +25.0 GlbOppsC m SW 63.96 +2.8 +7.2 +24.1 GlbOppsR b SW 69.76 +2.8 +7.4 +24.7 GlbOppsY SW 73.47 +2.9 +7.7 +25.3 GlbR b WS 99.07 +3.2 +4.3 +10.0 GlbStrIncA m MU 3.78 -.6 -2.3 +1.9/E GlbStrIncC m MU 3.77 -.7 -2.9 +1.1/E GlbStrIncR b MU 3.78 -.6 -2.7 +1.5/E GlbStrIncY MU 3.77 -.6 -2.5 +2.0/D GlbY WS 99.79 +3.3 +4.5 +10.5 GoldSpecMnralA m SP 15.56 -.5 -5.3 +9.1 GoldSpecMnralC m SP 14.22 -.6 -5.6 +8.3 GoldSpecMnralR b SP 14.82 -.5 -5.4 +8.8 IntlBdA m IB 5.68 -2.2 -2.9 +3.6 IntlBdC m IB 5.66 -2.3 -3.1 +2.8 IntlBdR b IB 5.66 -2.4 -3.0 +3.3 IntlBdY IB 5.68 -2.2 -2.8 +3.9 IntlDiversA m FG 18.93 +1.8 +3.6 +9.1/B IntlDiversC m FG 18.35 +1.7 +3.2 +8.3/B IntlDiversR b FG 18.68 +1.8 +3.4 +8.8/B IntlEqA m FB 22.41 +.6 +.4 +6.9 IntlGrA m FG 44.72 +.5 +1.8 +6.4/D IntlGrC m FG 42.33 +.4 +1.5 +5.6/D IntlGrR b FG 43.85 +.5 +1.7 +6.1/D IntlGrY FG 44.48 +.5 +2.0 +6.7/C IntlSmMidCoA m FR 54.02 +5.0 +9.5 +15.9 IntlSmMidCoC m FR 49.63 +4.9 +9.1 +15.0 IntlSmMidCoR b FR 51.59 +5.0 +9.3 +15.6 IntlSmMidCoY FR 53.61 +5.0 +9.6 +16.2 LtdTrmBdA m CS 4.46 ... -.2 +1.1/C LtdTrmBdC m CS 4.45 -.1 -.6 +.3/E LtdTrmBdY CS 4.48 +.2 -.1 +1.4/B LtdTrmGvtA m GS 4.33 +.1 -.2 +.4/B LtdTrmGvtC m GS 4.32 +.1 -.7 -.4/E LtdTrmGvtY GS 4.33 -.1 -.3 +.7/A MainStrtAllCpA m LB 18.74 +4.9 +4.6 +8.4 MainStrtAllCpC m LB 17.09 +4.8 +4.2 +7.5 MainStrtAllCpR b LB 18.19 +4.8 +4.5 +8.1 MidCpValA m MV 57.69 +2.9 +.5 +7.2/C MidCpValC m MV 47.36 +2.8 +.2 +6.4/D MidCpValR b MV 55.17 +2.9 +.4 +6.9/C MidCpValY MV 59.25 +2.9 +.6 +7.4/C MnStrA m LB 51.88 +4.1 +1.7 +9.8/C MnStrC m LB 49.05 +4.0 +1.4 +8.9/D MnStrMidCpA m MB 28.07 +4.1 +5.6 +7.1/C MnStrMidCpC m MB 23.10 +4.0 +5.3 +6.3/D MnStrMidCpR b MB 26.60 +4.1 +5.6 +6.8/D MnStrMidCpY MB 30.35 +4.1 +5.7 +7.4/C MnStrR b LB 50.90 +4.0 +1.6 +9.5/D MnStrY LB 51.46 +4.1 +1.8 +10.0/C ModInvA m MA 12.48 +2.1 +2.0 +5.8 ModInvC m MA 12.20 +2.1 +1.6 +5.0 ModInvR b MA 12.39 +2.1 +1.8 +5.5 RisingDivsA m LB 20.21 +4.3 +4.7 +7.8/E RisingDivsC m LB 17.06 +4.3 +4.4 +7.0/E RisingDivsR b LB 20.07 +4.3 +4.6 +7.5/E RisingDivsY LB 20.96 +4.4 +4.8 +8.1/E RlEsttA m SR 24.13 +2.2 -2.3 +4.9/D RlEsttC m SR 23.42 +2.1 -2.6 +4.1/E RlEsttR b SR 24.00 +2.2 -2.4 +4.6/D RlEsttY SR 24.42 +2.2 -2.2 +5.2/C SrFltngRtA m BL 8.15 +.5 +2.1 +4.5/A SrFltngRtC m BL 8.16 +.4 +1.7 +3.8/B TotalReturnBdA m CI 6.61 +.1 -2.4 +1.6/C TotalReturnBdC m CI 6.62 +.1 -2.7 +.8/E TotalReturnBdR b CI 6.61 +.1 -2.5 +1.3/D TotalReturnBdY CI 6.57 +.1 -2.3 +1.9/B ValA m LV 37.90 +2.9 +1.9 +7.6/D ValC m LV 36.10 +2.8 +1.5 +6.8/D ValY LV 38.76 +2.9 +2.0 +7.9/COppenheimer RochesteAMTFreeMnsA m HM 7.03 +1.0 +5.1 +6.1 AMTFreeMnsC m HM 6.98 +1.0 +4.7 +5.3 AMTFreeNYMnsA m MY 11.11 +.9 +4.3 +4.1/A AMTFreeNYMnsC m MY 11.12 +.9 +3.9 +3.4/A CAMnA m MC 8.43 +1.0 +4.6 +5.3/A CAMnC m MC 8.39 +.8 +4.3 +4.4/A HYMnA m HM 7.28 +1.1 +6.6 +7.3/A HYMnC m HM 7.25 +1.1 +6.3 +6.6/A LtdTrmCAMnA m SS 3.13 +.9 +3.8 +1.8/A LtdTrmCAMnC m SS 3.12 +.8 +3.9 +1.1/B LtdTrmNYMnA m SS 2.88 +1.3 +5.7 +.5/E LtdTrmNYMnC m SS 2.86 +1.2 +5.4 -.4/E MnsA m MY 15.37 +1.5 +7.1 +5.8/A MnsC m MY 15.33 +1.5 +6.7 +4.9/A MnsY MY 15.38 +1.6 +7.2 +6.0/A NewJerseyMnA m MJ 9.03 +1.7 +9.4 +1.8 NewJerseyMnC m MJ 9.04 +1.6 +9.1 +1.1 PennsylvaniaMnA m MP 10.30 +1.6 +7.6 +4.2/A PennsylvaniaMnC m MP 10.28 +1.6 +7.3 +3.6/A ShrtDurHYMuniA m HM 4.28 +1.5 +7.7 +1.0/E ShrtDurHYMuniC m HM 4.25 +1.4 +7.1 +.1/EOppenheimer SteelPatMLPAlphaA m LP 7.67 +6.2 -1.5 -6.7/C MLPAlphaC m LP 7.23 +6.2 -1.9 -7.4/D MLPAlphaPlusA m LP 6.31 +8.4 -2.8 -11.4/E MLPAlphaPlusC m LP 5.96 +8.2 -3.1 -12.1/E MLPAlphaPlusY LP 6.45 +8.4 -2.7 -11.1/E MLPAlphaY LP 7.89 +6.3 -1.4 -6.5/B MLPIncA m LP 6.15 +5.3 +.4 -6.6/C MLPIncCs m LP 5.75 +5.3 +.1 -7.3/D MLPIncY LP 6.33 +5.3 +.5 -6.4/B MLPSel40A m LP 8.13 +4.5 -.2 -4.4/A MLPSel40C m LP 7.69 +4.5 -.6 -5.1/A MLPSel40I LP 8.42 +4.6 ... -4.1/A MLPSel40Y LP 8.38 +4.6 -.2 -4.2/AOptimumFxdIncC m CI 9.27 +.2 -2.0 +.6/E FxdIncInstl CI 9.29 +.2 -1.6 +1.6/C IntlInstl FB 14.85 +.5 +2.1 +8.9/A LgCpGrC m LG 15.69 +3.8 +9.9 +12.8/C LgCpGrInstl LG 19.84 +3.9 +10.3 +13.9/B LgCpValC m LV 16.00 +2.6 -.9 +5.7/E LgCpValInstl LV 16.27 +2.6 -.5 +6.8/D SmMidCpGrIns SG 18.36 +6.6 +15.3 +10.3/D SmMidCpValIns SV 15.07 +3.7 +1.7 +4.2/EOsterweisOsterweis LB 20.10 +3.3 +1.8 +2.7/E StrInc HY 11.30 -.2 +.5 +4.2/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 +.2 +.8/DPIMCOAlAstA m TV 12.03 -.2 -.7 +4.9/C AlAstAdmin b TV 12.05 -.2 -.6 +5.2/B AlAstAllAthA m TV 8.75 -1.0 -1.8 +3.1/D AlAstAllAthC m TV 8.73 -1.1 -2.1 +2.3/E AlAstAllAthI2 TV 8.75 -1.0 -1.7 +3.4/D AlAstAllAthIns TV 8.75 -1.0 -1.6 +3.6/D AlAstC m TV 11.96 -.3 -1.1 +4.1/C AlAstI2 TV 12.05 -.2 -.6 +5.3/B AlAstInstl TV 12.03 -.1 -.5 +5.4/B AlAstR b TV 11.95 -.3 -.8 +4.7/C CAIntermMnBdA m MF 9.65 +.5 -.5 +2.0/C CAIntermMnBdIns MF 9.65 +.5 -.3 +2.4/C CAShrtDrMnIncIn SS 9.82 +.3 +.3 +.9/C CmdPlsStrA m BB 6.70 -.3 +7.8 +.4 CmdPlsStrI2 BB 6.77 -.1 +8.0 +.8 CmdPlsStrIs BB 6.80 -.1 +7.9 +.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 10.00 -.2 -.4 +3.0/B CrdtAbsRtInstl XS 10.04 -.2 -.3 +3.1/A DivandIncA m IH 11.85 +.3 -.1 +3.0/E DivandIncC m IH 11.79 +.2 -.4 +2.2/E DiversIncA m MU 10.62 -.1 -1.5 +4.7 DiversIncC m MU 10.62 -.2 -1.8 +3.9 DiversIncI2 MU 10.62 -.1 -1.3 +5.0 DiversIncInstl MU 10.62 -.1 -1.3 +5.1 EMBdA m EB 10.03 -.4 -4.1 +4.4/B EMBdI2 EB 10.03 -.4 -4.0 +4.7/B EMBdInstl EB 10.03 -.4 -3.9 +4.8/B EMCcyInstl CR 9.10 -1.6 -1.9 +2.9 EMCorpBdInstl EB 10.30 -.8 -2.2 +3.3/D EMFullSpcBdIns EB 7.32 -2.6 -4.0 +2.8/D EmergLclBdA m XP 7.05 -4.4 -4.2 +2.2 EmergLclBdI2 XP 7.05 -4.4 -4.1 +2.5 EmergLclBdInstl XP 7.05 -4.4 -4.0 +2.6 EqSLSA m LO 11.69 +1.0 +1.2 +3.2 EqSLSC m LO 11.20 +.9 +.9 +2.4 EqSLSI2 LO 11.86 +1.0 +1.4 +3.5 EqSLSInstl LO 11.94 +1.0 +1.4 +3.6 ExtendedDrInstl GL 7.33 ... -7.5 +4.1 FBdUSDHdgA m IB 10.73 ... +1.0 +4.1 FBdUSDHdgC m IB 10.73 ... +.7 +3.3 FBdUSDHdgI IB 10.73 ... +1.2 +4.5 FBdUSDHdgI2 IB 10.73 ... +1.2 +4.4 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 10.74 +.2 -1.6 +.8/B GNMAI2 GI 10.74 +.2 -1.4 +1.1/A GNMAInstl GI 10.74 +.3 -1.4 +1.2/A GlbAdvtStrBdIns IB 10.66 -.2 -.6 +3.7 GlbBdUSDHdgA m IB 10.11 -.3 -.8 +3.3/B GlbBdUSDHdgI2 IB 10.11 -.2 -.7 +3.6/A GlbBdUSDHdgIns IB 10.11 -.2 -.7 +3.7/A GlbBdUnHdgdAdm b IB 9.35 -.3 -1.7 +3.9/A GlbBdUnHdgdIns IB 9.35 -.3 -1.6 +4.2/A GlbMltAsstA m IH 12.65 +1.1 +.6 +4.3 GlbMltAsstC m IH 12.29 +1.0 +.2 +3.5 GlbMltAsstInstl IH 12.76 +1.1 +.7 +4.8 HYA m HY 8.70 +.3 -.8 +4.2/B HYAdmin b HY 8.70 +.3 -.7 +4.3/B HYC m HY 8.70 +.3 -1.1 +3.4/D HYI2 HY 8.70 +.3 -.7 +4.4/B HYInstl HY 8.70 +.4 -.6 +4.5/B HYMnBdA m HM 9.05 +.7 +1.3 +5.8/A HYMnBdC m HM 9.05 +.6 +1.0 +5.0/B HYMnBdI2 HM 9.05 +.7 +1.4 +6.0/A HYMnBdInstl HM 9.05 +.7 +1.4 +6.1/A HYSpectrumA m HY 9.77 +.3 ... +5.1/A HYSpectrumI2 HY 9.77 +.3 +.1 +5.4/A HYSpectrumInstl HY 9.77 +.3 +.1 +5.5/A IncA m MU 11.98 -.3 -1.3 +4.7 IncAdmin b MU 11.98 -.3 -1.3 +4.9 IncC m MU 11.98 -.4 -1.7 +4.0 IncI2 MU 11.98 -.3 -1.2 +5.0 IncInstl MU 11.98 -.3 -1.2 +5.1 IncR b MU 11.98 -.3 -1.4 +4.5 InRspMlAstIns XY 8.77 ... +.2 +3.7 InvGdCpBdA m TW 10.08 -.2 -3.0 +3.3/B InvGdCpBdAdm b TW 10.08 -.2 -2.9 +3.4/B InvGdCpBdC m TW 10.08 -.3 -3.3 +2.5/D InvGdCpBdIns TW 10.08 -.2 -2.8 +3.7/A InvGdCpBdP TW 10.08 -.2 -2.8 +3.6/A LngDrTtlRetIns CL 10.24 -.2 -5.4 +4.6 LngTrmCrdtI2 CL 11.36 -.8 -6.1 +5.2 LngTrmCrdtInstl CL 11.36 -.8 -6.1 +5.3 LngTrmUSGvtA m GL 5.91 +1.1 -4.6 +2.5/D LngTrmUSGvtI2 GL 5.91 +1.1 -4.5 +2.8/C LngTrmUSGvtIns GL 5.91 +1.1 -4.5 +2.9/B LowDrA m CS 9.74 +.1 -.6 +.7 LowDrAdmin b CS 9.74 +.1 -.6 +.8 LowDrC m CS 9.74 ... -.7 +.4 LowDrI2 CS 9.74 +.1 -.5 +.9 LowDrIIInstl CS 9.65 +.2 -.3 +1.1 LowDrInstl CS 9.74 +.1 -.5 +1.0 LowDrR b CS 9.74 ... -.7 +.4 LowDurESGIns CS 9.43 +.1 -.4 +.9/C LowDurIncA m CS 8.51 +.1 +.4 +4.1/A LowDurIncC m CS 8.51 +.1 +.3 +3.8/A LowDurIncI2 CS 8.51 +.1 +.6 +4.4/A LowDurIncInstl CS 8.51 +.2 +.6 +4.5/A MnBdA m ML 9.78 +.7 +.3 +3.8/A MnBdC m ML 9.78 +.7 +.1 +3.3/B MnBdI2 ML 9.78 +.7 +.4 +4.0/A MnBdInstl ML 9.78 +.7 +.5 +4.1/A ModDrInstl CI 9.98 +.1 -1.3 +1.4 MortgOppsInstl NT 10.99 +.4 +.6 +3.9 MrtgBckdScA m CI 10.29 +.2 -1.1 +2.1/B MrtgBckdScIns CI 10.29 +.3 -.9 +2.5/A NYMnBdA m MN 11.13 +.5 ... +2.9/A NYMnBdInstl MN 11.13 +.5 +.1 +3.3/A RAEFdmAdPLUSIns NE 10.14 ... -.3 ... RAEFdmPLA m LV 7.50 +4.0 +3.3 +10.4 RAEFdmPLC m LV 6.92 +3.9 +3.0 +9.5 RAEFdmPLEMGIns EM 11.15 -.2 +.4 +9.9 RAEFdmPLI2 LV 7.82 +4.1 +3.4 +10.7 RAEFdmPLInstl LV 7.88 +4.1 +3.5 +10.8 RAEFdmPLIntlIns FV 9.73 -1.9 -1.0 +6.5 RAEFdmPLSmInstl SV 12.75 +6.6 +8.3 +12.5/A RlEstRlRtStrA m SR 7.44 +2.5 -2.2 +5.6/C RlEstRlRtStrIns SR 8.22 +2.5 -2.1 +5.9/B RlRetA m IP 10.83 +.2 -1.0 +1.5/B RlRetAdmin b IP 10.83 +.2 -1.0 +1.7/B RlRetAsstInstl IP 8.23 -.3 -3.1 +3.3 RlRetC m IP 10.83 +.1 -1.2 +1.0/D RlRetI2 IP 10.83 +.2 -.9 +1.8/B RlRetInstl IP 10.83 +.2 -.9 +1.9/A RlRetR b IP 10.83 +.1 -1.1 +1.3/C ShrtAsstInvmIns UB 10.05 +.2 +1.0 +1.6/A ShrtDrMnIncA m MS 8.36 +.4 +.2 +.7/D ShrtDrMnIncIns MS 8.36 +.4 +.4 +1.1/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 page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 51

ShrtTrmA m UB 9.88 +.3 +.9 +1.8/A ShrtTrmAdm b UB 9.88 +.3 +.9 +1.8/A ShrtTrmC m UB 9.88 +.3 +.8 +1.5/B ShrtTrmI2 UB 9.88 +.3 +.9 +1.9/A ShrtTrmIns UB 9.88 +.3 +1.0 +2.1/A ShrtTrmR b UB 9.88 +.3 +.8 +1.5/A SrFltngRtA m BL 9.88 +.1 +1.3 +3.1/D SrFltngRtC m BL 9.88 +.1 +1.0 +2.3/E SrFltngRtIns d BL 9.88 +.2 +1.4 +3.4/C StkPlsShrtIns BM 8.10 -3.7 -3.4 -9.4 StksPLUSA m LB 10.98 +3.9 +3.9 +11.2/B StksPLUSAbRtA m LB 11.01 +4.0 +4.6 +11.8/A StksPLUSAbRtC m LB 10.03 +3.8 +4.4 +11.0/B StksPLUSAbRtI2 LB 11.07 +3.9 +4.8 +12.1/A StksPLUSAbRtIns LB 11.20 +3.9 +4.7 +12.3/A StksPLUSC m LB 10.42 +3.8 +3.6 +10.6/C StksPLUSIUHdIns FB 6.89 -.3 +.1 +5.7 StksPLUSIUSDHA m FB 8.21 +.7 +1.7 +5.7 StksPLUSIUSDHC m FB 7.56 +.7 +1.5 +4.9 StksPLUSIUSDHI2 FB 8.56 +.7 +1.9 +6.0 StksPLUSIUSDHIn FB 8.64 +.8 +2.0 +6.2 StksPLUSIns LB 11.82 +3.9 +4.1 +11.6/B StksPLUSLngDrIn XM 7.02 +3.8 -1.9 +15.6 StksPLUSSmA m SB 11.24 +7.1 +9.7 +12.0 StksPLUSSmC m SB 10.37 +7.1 +9.4 +11.2 StksPLUSSmI2 SB 11.40 +7.2 +10.0 +12.4 StksPLUSSmIns SB 11.49 +7.2 +10.0 +12.4 TotRetESGI2 CI 8.87 +.5 -2.0 +1.7/B TotRetESGIns CI 8.87 +.5 -1.9 +1.8/B TtlRetA m CI 9.96 +.2 -2.1 +1.6/C TtlRetAdm b CI 9.96 +.2 -2.1 +1.8/B TtlRetC m CI 9.96 +.1 -2.5 +.9/E TtlRetI2 CI 9.96 +.2 -2.0 +1.9/B TtlRetIIIns CI 9.41 +.3 -1.7 +2.2/A TtlRetIVIns CI 10.17 +.5 -2.0 +1.9/B TtlRetIns CI 9.96 +.2 -2.0 +2.0/B TtlRetR b CI 9.96 +.2 -2.3 +1.4/D UncnsBdA m NT 10.80 +.5 +1.0 +2.8/B UncnsBdC m NT 10.80 +.5 +.7 +2.0/D UncnsBdI2 NT 10.80 +.6 +1.1 +3.1/B UncnsBdIns NT 10.80 +.6 +1.2 +3.2/BPNCCorFI b CI 16.39 +.1 -2.3 +1.2/D DiversEq b LB 28.14 +2.7 +2.9 +7.3/E IntermBdI CI 10.61 +.3 -1.4 +.7/E IntermTxExBdI MI 9.30 +.4 -.9 +2.1/D IntlEqA m FG 25.16 +2.7 +3.8 +8.6/B IntlEqIns FG 25.39 +2.7 +3.9 +8.9/B LtdMatBdIns CS 9.97 +.2 -.2 +.4/E MltFctrLgCpGrI LG 40.61 +4.7 +6.8 +12.3/C MltFctrLgCpValI LV 25.54 +4.0 -.6 +6.8/D SmCpI SG 25.54 +5.0 +6.6 +7.8/E TtlRetAdvtgIns CI 10.42 +.3 -2.2 +1.3/D TxExLtdMatBdIns MS 10.20 +.5 ... +1.0/C UltraShrtBdI UB 9.87 +.1 +.4 +.7/DPRIMECAP OdysseyAgrsGr MG 50.40 +4.9 +13.7 +17.9/A Gr LG 41.67 +4.8 +11.9 +17.0/A Stk LB 33.04 +3.8 +3.5 +12.8/APacic CapitalTxFrSecY MI 10.02 +.4 -.5 +2.2/C TxFrShrtIntrScY MS 10.00 +.5 +.1 +.9/CPacic FundsOptmzAgrsGrA m XM 17.69 +3.0 +3.2 +8.2 OptmzAgrsGrC m XM 17.21 +2.9 +2.9 +7.4 OptmzCnsrA m XY 11.22 +.4 -1.0 +3.1 OptmzCnsrC m XY 10.96 +.3 -1.3 +2.3 OptmzGrA m AL 15.93 +2.4 +2.0 +7.0 OptmzGrB m AL 15.67 +2.4 +1.8 +6.2 OptmzGrC m AL 15.62 +2.4 +1.8 +6.2 OptmzModA m MA 14.54 +1.8 +1.1 +5.8 OptmzModB m MA 14.32 +1.8 +.8 +5.0 OptmzModC m MA 14.30 +1.8 +.8 +5.0 OptmzModCnsrA m CA 12.66 +1.0 -.2 +4.4 OptmzModCnsrC m CA 12.40 +.9 -.5 +3.6ParadigmVal d SB 55.14 +7.4 +12.6 +13.2/AParametricEmMktsInstl EM 15.34 -1.7 -2.8 +4.8/D EmMktsInv b EM 15.27 -1.7 -2.9 +4.5/D TxMgEMktIs EM 50.95 -1.5 -2.6 +5.0/DParnassusCorEqInv LB 44.19 +3.5 +3.9 +10.2/C FI CI 15.99 +.1 -2.4 +1.3/D Parnassus LB 47.69 +4.5 -1.2 +7.5/EPaxBalIndvInv b MA 23.01 +2.0 +1.5 +6.2/C ESGBtQlIndvInv b LB 20.25 +3.6 +2.8 +9.3/D HYBdIndvInv b HY 6.59 +.1 -.7 +3.6/CPaydenCAMnInc MF 10.15 +.5 -.4 +2.6/B CorBdInv CI 10.38 +.2 -1.8 +2.4/A EmMktsBdInv EB 13.28 -.6 -4.6 +5.0/B EqInc LV 16.85 +3.1 +2.3 +11.0/A GNMAInv GI 9.14 +.2 -1.6 +.8/B GlbFI IB 8.96 -.2 -1.0 +2.5/C GlbLowDr IB 9.93 +.2 -.1 +1.0/E HiIncInv HY 6.37 +.5 -.2 +4.0/C LowDr CS 9.96 +.2 ... +1.0/C LtdMat UB 9.46 +.1 +.8 +1.1/CPear TreePlrsFgnVlInstl FV 22.61 +2.2 +2.3 +7.6/A PlrsFgnVlOrd b FV 22.64 +2.2 +2.1 +7.3/A PlrsSmCpOrd b SB 27.55 +5.4 +5.6 +8.0/D PnAgrEMOrdinary b EM 22.79 +1.3 -1.8 +2.3/E QualOrd b LB 19.87 +3.9 +3.2 +13.0/APerformanceMnBdInstl d MI 23.78 +.3 -1.2 +3.7/A StrBd d MU 22.25 +.3 +.1 +4.8/APermanentI CA 41.73 +2.0 +1.3 +5.3/BPerrittMicroCpOppsInv d SB 32.37 +4.8 +7.9 +10.3/C UltraMicroCp d SB 16.99 +2.0 -1.6 +10.1/CPioneerA m LB 30.10 +4.3 +4.7 +10.7/B AMTFreeMnA m ML 14.32 +.2 -1.0 +3.4/B AMTFreeMnY ML 14.29 +.2 -.8 +3.6/A BalA m MA 9.65 +2.7 +1.8 +6.4/C BdA m CI 9.45 ... -1.7 +2.1/B BdC m CI 9.35 +.1 -2.0 +1.3/D BdY CI 9.36 +.1 -1.6 +2.3/A C m LB 26.25 +4.2 +4.3 +9.8/C CorEqA m LB 21.69 +3.9 +5.4 +11.1/B CorEqY LB 21.94 +3.9 +5.5 +11.4/B DiscpGrA m LG 19.41 +4.8 +6.6 +11.4/D DiscpValA m LV 16.07 +2.9 +.9 +9.1/B DiscpValC m LV 15.75 +2.9 +.6 +8.3/C DiscpValY LV 16.16 +3.0 +1.1 +9.5/B EqIncA m LV 36.31 +3.0 +1.9 +11.7/A EqIncC m LV 35.63 +2.9 +1.6 +10.8/A EqIncR b LV 36.92 +3.0 +1.7 +11.2/A GlbHYA m HY 8.75 -.6 -1.6 +3.6/D GlbHYC m HY 8.72 -.7 -2.0 +2.8/E GlbHYY HY 8.59 -.6 -1.6 +3.8/C HYA m HY 9.57 +.4 +.1 +3.8/C HYC m HY 9.78 +.3 -.2 +3.1/E HYY HY 9.58 +.4 +.2 +4.1/B HiIncMnA m HM 7.28 +.4 +1.8 +5.3/B HiIncMnC m HM 7.29 +.5 +1.6 +4.5/C IntlEqA m FB 24.71 -.4 +.3 +5.5/B MidCpValA m MV 24.82 +3.1 -1.7 +5.9/D RlEsttA m SR 24.00 +2.7 -1.9 +5.0/C SelMidCpGrA m MG 45.80 +5.3 +9.1 +11.6/B SelMidCpGrY MG 49.52 +5.3 +9.2 +11.9/B ShrtTrmIncY CS 9.38 +.2 +.4 +1.4/B SolusBalA m IH 12.21 +1.1 -.2 +3.0/E SolusBalC m IH 11.21 +1.0 -.4 +2.2/E StrIncA m MU 10.47 ... -1.9 +2.7/C StrIncC m MU 10.25 -.1 -2.1 +2.1/D StrIncR b MU 10.64 -.1 -2.1 +2.4/D StrIncY MU 10.47 ... -1.8 +3.0/C Y LB 30.48 +4.3 +4.8 +11.0/BPolarisGlbVal d WS 28.11 +3.1 +1.4 +9.2/BPortfolio 21GlbEqR b WS 44.47 +2.7 +3.5 +10.2/APraxisGenesisBalA m MA 13.91 +2.0 +1.7 +5.8/D GenesisGrA m AL 15.55 +2.6 +3.0 +7.1/C GrIdxA m LG 25.13 +4.7 +9.0 +14.0/B ImpactBdA m CI 10.09 +.2 -2.0 +1.3/DPrincipalCAMnA m MF 10.34 +.3 -1.0 +3.4/A CorPlusBdA m CI 10.56 +.1 -2.6 +1.5/C CorPlusBdIns CI 10.55 ... -2.4 +1.9/B CorPlusBdJ m CI 10.63 +.1 -2.6 +1.6/C CptlAprcA m LB 64.30 +3.7 +4.4 +10.6/C CptlAprcC m LB 49.93 +3.7 +4.0 +9.7/C DiversIntlA m FB 13.98 -.6 -.1 +6.0/B DiversIntlIns FB 13.91 -.6 +.1 +6.5/A DiversIntlJ m FB 13.82 -.6 ... +6.2/A EqIncA m LV 31.63 +2.4 +1.1 +10.0/A EqIncC m LV 30.79 +2.3 +.7 +9.2/B GvtHiQualBdA m GI 10.09 +.1 -1.5 +.5/C HYA m HY 7.30 +.5 -.5 +4.7/B HYC m HY 7.37 +.3 -.8 +3.8/C HYIIns HY 9.67 +.4 +.5 +3.9/C IncA m CI 9.32 +.4 -1.1 +2.1/B InProtIns IP 8.48 +.1 -.6 +1.5/C IntlEMA m EM 29.81 +.4 -.5 +8.0/B IntlEMJ m EM 28.70 +.4 -.5 +8.1/B IntlIIns FG 17.57 +3.0 +2.6 +7.5/C LCpSP500IdxA m LB 18.29 +3.9 +4.3 +11.6/B LCpSP500IdxIs LB 18.28 +3.9 +4.4 +11.9/A LCpSP500IdxJ m LB 18.11 +3.9 +4.4 +11.7/A LfTm2010Ins TA 13.57 +.7 +.3 +4.4/C LfTm2010J m TA 13.52 +.7 +.2 +4.3/C LfTm2020A m TE 14.46 +1.1 +.9 +5.4/C LfTm2020Ins TE 14.37 +1.1 +1.1 +5.8/B LfTm2020J m TE 14.29 +1.1 +1.0 +5.6/B LfTm2030A m TH 15.05 +1.6 +1.7 +6.6/C LfTm2030Ins TH 15.01 +1.5 +1.8 +7.0/B LfTm2030J m TH 14.96 +1.5 +1.8 +6.8/C LfTm2040A m TJ 15.85 +1.9 +2.7 +7.4/D LfTm2040Ins TJ 16.15 +2.0 +2.9 +7.8/C LfTm2040J m TJ 16.01 +2.0 +2.8 +7.6/C LfTm2050Ins TN 16.18 +2.1 +3.3 +8.3/C LfTm2050J m TN 15.73 +2.1 +3.1 +8.0/C LfTmStrIncIns RI 12.33 +.6 -.2 +3.6/C LfTmStrIncJ m RI 12.26 +.5 -.3 +3.4/C LgCpGrA m LG 10.19 +5.1 +13.0 +12.1/C LgCpGrIIns LG 16.39 +4.7 +13.6 +15.9/A LgCpGrIJ m LG 13.62 +4.7 +13.5 +15.6/A LgCpGrIns LG 10.85 +5.1 +13.3 +12.6/C LgCpGrJ m LG 9.39 +5.0 +13.0 +12.3/C LgCpValA m LV 10.96 +2.3 +.5 +7.1/D LgCpValIIIIns LV 17.17 +3.1 +1.4 +8.7/B LgCpValIIIJ m LV 16.94 +3.1 +1.3 +8.4/C LgCpValJ m LV 10.69 +2.4 +.5 +7.2/D MdCpA m MG 27.66 +3.6 +3.5 +10.5/C MdCpGrIIIIns MG 12.17 +4.9 +9.4 +10.0/C MdCpGrJ m MG 7.60 +5.1 +9.0 +10.3/C MdCpJ m MG 26.66 +3.6 +3.5 +10.7/B MdCpSP400IdxJ m MB 21.94 +4.5 +5.2 +10.5/A MdCpValIIIJ m MV 19.62 +2.5 -2.3 +5.7/E MdCpValIIns MV 15.27 +2.3 +1.3 +6.5/D PrefSecIns RR 10.02 ... -1.5 +4.8/C RlEsttSecA m SR 23.29 +1.4 -1.6 +6.8/A RlEsttSecIns SR 23.32 +1.5 -1.4 +7.2/A RlEsttSecJ m SR 22.62 +1.4 -1.5 +6.9/A SAMgBA m MA 16.12 +1.4 +1.2 +6.0/C SAMgBC m MA 15.85 +1.3 +.8 +5.2/D SAMgCnsBA m CA 12.25 +1.0 +.4 +4.6/C SAMgCnsBC m CA 12.10 +.8 +.1 +3.8/D SAMgCnsGA m AL 18.59 +1.8 +2.0 +7.5/B SAMgCnsGC m AL 17.27 +1.8 +1.7 +6.7/D SAMgmtFlxIncA m XY 12.34 +.6 -.4 +3.6/B SAMgmtFlxIncC m XY 12.21 +.5 -.8 +2.7/D SAMgmtStrGrA m XM 21.05 +2.0 +2.3 +7.8/C SAMgmtStrGrC m XM 19.17 +2.0 +2.0 +7.0/D ShrtTrmIncA m CS 12.04 +.1 -.2 +1.3/B SmCpA m SB 25.45 +6.7 +11.5 +10.4/B SmCpGrIIns SG 15.68 +6.8 +12.6 +12.5/B SmCpGrIJ m SG 11.71 +6.8 +12.5 +12.2/B SmCpIns SB 27.29 +6.7 +11.7 +10.8/B SmCpJ m SB 24.38 +6.7 +11.6 +10.6/B SmCpSP600IdxIns SB 30.08 +7.3 +11.0 +14.0/A SmCpSP600IdxJ m SB 28.53 +7.2 +11.0 +13.8/A SmCpValIIIns SV 13.98 +5.6 +6.1 +9.1/D TxExBdA m MI 7.12 +.2 -.5 +2.9/AProFundsBtchUltrSctInv LE 61.04 +6.5 -2.3 -3.6/E IntUltraSectInv LE 95.30 +11.5 +38.1 +38.5/A NASDAQ100Inv LG 70.72 +4.9 +11.4 +16.0/A SmCpInv SB 90.81 +5.6 +8.2 +9.2/C UltBullInv LE 61.01 +7.5 +5.8 +19.8/B UltMidCpInv LE 47.42 +8.8 +7.8 +17.1/B UltNASDAQ100Inv LE 73.97 +9.8 +21.4 +31.9/A UltSmCpInv LE 69.00 +11.3 +15.6 +17.1/BProspectorOpp m MB 21.69 +3.1 +4.0 +11.0/AProvident TrustTrustStr LG 15.80 +4.5 +7.3 +15.5/APrudentialBalA m MA 16.10 +2.8 +1.9 +7.5/A BalZ MA 16.22 +2.9 +2.0 +7.8/A CAMnIncA m MC 10.47 +.4 -.3 +2.7/D CorBdZ CI 9.64 +.3 -2.1 +2.0/B FinclSvcsA m SF 15.19 +3.2 +5.9 +4.7/E GlbRlEsttA m GR 23.99 +1.7 -.3 +3.7/D GlbRlEsttC m GR 23.46 +1.6 -.4 +3.0/E GlbRlEsttZ GR 24.12 +1.8 ... +4.1/D GlbTtlRetA m IB 6.59 -1.7 -2.5 +4.5/A GvtIncA m GI 9.26 +.3 -1.9 +.7/C GvtIncZ GI 9.25 +.4 -1.6 +1.0/A HYA m HY 5.42 +.9 +.7 +5.4/A HYB m HY 5.41 +.7 +.5 +4.9/A HYC m HY 5.41 +.6 +.4 +4.6/B HYZ HY 5.43 +.7 +.8 +5.7/A JenniFocGrA m LG 15.35 +5.4 +17.4 +17.2/A JenniFocGrC m LG 12.38 +5.4 +17.0 +16.4/A Jsn2020FocA m LG 15.89 +4.5 +8.8 +12.1/C Jsn2020FocC m LG 11.19 +4.4 +8.5 +11.3/D Jsn2020FocZ LG 17.64 +4.5 +9.0 +12.4/C JsnBlndA m LG 22.64 +4.3 +8.6 +10.5/E JsnDiverGrA m LG 14.02 +5.1 +13.4 +13.8/B JsnDiverGrC m LG 11.70 +5.0 +13.0 +13.0/C JsnEqIncC m LB 15.54 +2.5 +1.9 +4.5/E JsnEqOppA m LB 20.15 +2.7 +3.7 +8.4/D JsnGrA m LG 41.12 +4.8 +13.6 +15.8/A JsnGrC m LG 33.07 +4.8 +13.3 +15.0/A JsnGrZ LG 44.27 +4.9 +13.7 +16.2/A JsnHlthSciA m SH 48.89 +6.2 +9.1 +2.7/C JsnHlthSciC m SH 37.32 +6.1 +8.8 +2.0/C JsnHlthSciZ SH 53.82 +6.2 +9.3 +3.0/C JsnMidCpGrA m MG 37.27 +3.2 +5.7 +7.0/E JsnMidCpGrC m MG 28.95 +3.2 +5.4 +6.3/E JsnMidCpGrZ MG 40.26 +3.3 +5.8 +7.4/E JsnNatrlResA m SN 40.68 +1.3 +4.4 +1.3/D JsnSmCoA m SG 27.09 +5.2 +8.6 +10.6/D JsnSmCoC m SG 14.94 +5.1 +8.3 +9.8/D JsnSmCoZ SG 29.18 +5.2 +8.8 +10.9/C JsnUtilityA m SU 13.39 -3.5 -4.5 +3.5/D JsnUtilityC m SU 13.32 -3.6 -4.8 +2.8/D JsnUtilityZ SU 13.40 -3.6 -4.4 +3.8/D JsnValA m LV 20.40 +2.2 +.5 +5.1/E MuniHighIncomeA m HM 10.18 +.4 +.4 +4.1/C MuniHighIncomeC m HM 10.18 +.4 +.1 +3.4/D NtnlMnA m MI 14.59 +.4 -.5 +2.6/B QMADefesvEqA m LB 14.75 +2.6 -.3 +7.7/E QMAIntlEqA m FV 7.92 -.3 -.6 +4.8/B QMALgCpCorEqA m LB 17.39 +4.8 +4.6 +11.8/A QMASmCpValZ SV 21.03 +6.6 +4.1 +10.6/B QMAStkIdxI LB 54.39 +3.9 +4.5 +11.9/A QMAStkIdxZ LB 54.39 +3.9 +4.4 +11.9/A ShrtTrmCorpBdA m CS 10.75 +.2 -.8 +1.2/B TtlRetBdA m CI 14.07 ... -2.6 +2.6/A TtlRetBdC m CI 14.06 -.1 -2.9 +1.9/B TtlRetBdZ CI 14.03 ... -2.5 +2.9/APutnamAMTFreeMnA m ML 14.93 +.4 -.7 +2.5 CATxExIncA m MC 8.03 +.4 -.6 +2.9/C CnvrtSecA m CV 27.03 +4.3 +6.5 +6.1 CnvrtSecY CV 27.03 +4.4 +6.6 +6.4 CptlOppsA m SB 14.50 +5.1 +7.5 +6.7 CptlSpectrumA m AL 33.22 +3.9 -3.1 -1.8/E CptlSpectrumC m AL 31.51 +3.8 -3.4 -2.6/E CptlSpectrumY AL 33.64 +4.0 -3.0 -1.6/E DiversIncA m NT 7.07 -.2 +2.5 +3.2/B DiversIncC m NT 6.93 -.3 +2.1 +2.5/C DiversIncM m NT 6.93 -.3 +2.4 +3.0/B DynAstAlcBalA m MA 15.47 +2.4 +1.5 +6.6/B DynAstAlcBalB m MA 15.39 +2.4 +1.2 +5.8/C DynAstAlcBalC m MA 15.02 +2.3 +1.1 +5.8/C DynAstAlcBalY MA 15.51 +2.4 +1.6 +6.9/B DynAstAlcCnsrA m TV 10.81 +1.4 -.5 +4.0/D DynAstAlcCnsrY TV 10.85 +1.4 -.4 +4.3/C DynAstAlcGrA m AL 17.48 +2.8 +2.6 +8.2/A DynAstAlcGrB m AL 17.05 +2.8 +2.3 +7.4/C DynAstAlcGrC m AL 16.37 +2.8 +2.2 +7.4/C DynAstAlcGrY AL 17.68 +2.9 +2.7 +8.5/A EqIncA m LV 25.02 +3.0 +2.3 +9.3/B EqIncB m LV 24.69 +3.0 +2.0 +8.5/C EqIncC m LV 24.70 +3.0 +2.1 +8.5/C EqIncM m LV 24.67 +3.0 +2.1 +8.7/C EqIncY LV 25.04 +3.1 +2.5 +9.6/B EqSpectrumA m MB 38.98 +5.0 +2.7 -.3/E EqSpectrumC m MB 36.52 +4.9 +2.4 -1.1/E EqSpectrumY MB 39.71 +5.0 +2.8 -.1/E EuropeEqA m ES 27.83 +1.2 +1.4 +2.8 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 +1.5 +2.3/E GlbEqA m WS 16.41 +1.9 +4.2 +7.5/C GlbHCA m SH 51.16 +3.9 +3.7 +.4/D GlbHCY SH 54.90 +4.0 +3.8 +.7/D GlbIncA m IB 11.87 -.8 -.9 +2.3 GlbNatrlResA m SN 16.99 +2.5 +1.6 -4.4 GlbUtlsA m SU 12.98 -4.3 -4.0 +3.9 GrOppsA m LG 34.55 +4.1 +10.4 +14.2/B GrOppsB m LG 29.37 +4.1 +10.0 +13.4/B GrOppsC m LG 29.89 +4.1 +10.0 +13.4/C HighYieldA m HY 5.79 +.4 -.3 +3.9/C HighYieldM m HY 5.77 +.4 -.4 +3.7/C IncA m CI 6.86 +.6 +.3 +1.7/C IncC m CI 6.80 +.5 ... +1.0/E IncM m CI 6.67 +.4 +.1 +1.5/C IncY CI 6.98 +.6 +.5 +2.0/B IntlCptlOppsA m FA 42.25 +1.2 -.1 +6.6 IntlEqA m FB 26.65 +.8 +1.8 +4.8/C IntlEqY FB 26.97 +.9 +2.0 +5.0/C IntlGrA m FG 24.03 +3.0 +5.2 +7.4 IntlValA m FV 12.15 -.9 -.5 +4.5 InvsA m LB 29.63 +3.8 +4.3 +10.8/B InvsY LB 30.08 +3.8 +4.4 +11.1/B MATEIncA m MT 9.42 +.2 -1.0 +2.2 MNTEIncA m SM 9.11 +.2 -.7 +2.1 MltAsAbRtA m AM 11.98 +.4 -1.8 +2.2/A MltAsAbRtC m AM 11.61 +.3 -2.2 +1.4/B MltAsAbRtY AM 12.02 +.4 -1.8 +2.5/A MortgageSecsA m GI 12.60 +.5 ... +.1/D NJTEIncA m MJ 9.09 +.4 -.5 +2.7 NYTEIncA m MY 8.38 +.4 -.7 +2.5/C OhioTEIncA m MO 8.83 +.3 -.7 +2.2 PETEIncA m MP 8.95 +.2 -.6 +2.4 RsrchA m LB 34.66 +4.3 +4.7 +10.5 RtrReady2020A m TE 19.63 +.7 -.1 +3.0 RtrReady2025A m TG 22.89 +1.2 +.3 +4.0 RtrReady2030A m TH 23.19 +1.7 +.8 +5.1 RtrReady2035A m TI 24.06 +2.1 +1.3 +6.2 ShrtDurBdA m NT 10.05 +.1 +1.0 +1.8 ShrtDurBdY NT 10.08 +.2 +1.1 +2.0 SmCpGrA m SG 43.64 +8.3 +15.6 +10.3 SmCpValA m SV 13.88 +5.2 +2.5 +8.9 SmCpValY SV 14.60 +5.1 +2.7 +9.1 SustFutureA m MV 20.84 +5.7 +4.7 +6.4 SustLeadersA m LG 97.94 +3.4 +9.5 +13.1/C SustLeadersB m LG 76.93 +3.3 +9.1 +12.2/C SustLeadersM m LG 85.05 +3.4 +9.2 +12.5/C SustLeadersY LG 104.70 +3.4 +9.6 +13.4/C TEIncA m ML 8.49 +.4 -.7 +2.8/D TxFrHYA m HM 12.46 +.4 +.3 +4.2/CQCIBalIns CA 12.27 +2.1 +1.3 +5.7/AQSCnsrvGrA m MA 14.63 +1.5 +.8 +5.5 DefesvGrA m CA 13.18 +.5 -.5 +4.2 GlbEqA m WS 17.72 +2.3 +1.6 +9.6/B GrA m XM 16.91 +2.4 +2.2 +6.6 ModGrA m AL 16.56 +2.0 +1.8 +6.4 SP500IdxA b LB 26.25 +3.9 +4.2 +11.5/BRBCEntprI d SG 23.82 +4.7 +3.7 +8.8/E SMIDCpGrI d MG 15.17 +4.5 +10.2 +11.8/BReynoldsBlueChipGr b LG 64.20 +4.6 +13.9 +9.6/ERice Hall JamesMicroCpIns d SG 36.96 +7.8 +11.7 +11.6/C SmCpIns SG 11.90 +4.5 +8.9 +5.3/ERiverNorthCorOppR m MA 10.86 +1.3 +.7 +7.1/B dblelnStrIncI d MU 10.16 ... -.4 +3.5 dblelnStrIncR m MU 10.17 -.1 -.6 +3.3RiverbridgeGrIns d MG 20.01 +5.0 +10.7 +13.8/ARockefellerCorTxableBdIns CI 9.81 +.2 -2.0 +1.6/C IntermTENtBdIns MI 9.97 +.3 -.6 +1.0/ERoyceLowPricedStkSvc m SB 9.41 +7.4 +11.2 +6.6/E MicroCpInvm d SB 12.90 +7.9 +10.8 +6.9/E OppInvm d SV 14.50 +6.1 +6.8 +12.6/A PEMutCnslt m SB 9.11 +5.2 +7.7 +10.4/B PEMutInvm d SB 11.37 +5.2 +8.1 +11.5/B PremInvm d SG 17.61 +4.6 +6.1 +11.8/C Sm/MdCpPremSvc m MB 15.57 +3.4 -.3 +9.0/B SmCpValSvc m SV 11.02 +7.0 +8.9 +6.0/E SmlrCoGrSvc m SG 12.01 +8.0 +12.3 +9.6/D SpecEqInvm d SV 21.84 +8.4 +.2 +7.5/D TtlRetInvm x SB 13.88 +4.3 +2.8 +10.2/C RussellInvEmergMktsS EM 21.17 +.2 +.1 +7.3 InvGbRlEstSecS GR 33.72 +2.1 +.5 +5.0 InvGlobalEqS WS 11.11 +2.8 +2.9 +8.6 InvIntlDvdMktS FB 41.18 -.5 ... +5.8 InvInvmGrdBdS CI 20.60 -.1 -2.5 +1.4 InvLPBalStrA m MA 11.37 ... +.6 +4.9 InvLPBalStrC b MA 11.09 ... +.4 +4.1 InvLPBalStrS MA 11.52 ... +.7 +5.0 InvLPCnsrvStrA m XY 9.70 -.2 -.4 +2.7 InvLPCnsrvStrC b XY 9.57 -.3 -.8 +1.9 InvLPEqGrStrA m AL 13.65 +1.1 +2.0 +6.8 InvLPEqGrStrC b AL 12.17 +1.0 +1.7 +6.0 InvLPEqGrStrS AL 13.72 +1.0 +2.1 +7.0 InvLPGrStrA m AL 12.79 +.8 +1.5 +5.9 InvLPGrStrC b AL 12.30 +.7 +1.2 +5.1 InvLPGrStrS AL 12.97 +.8 +1.6 +6.1 InvLPModStrA m CA 10.41 -.3 ... +4.2 InvLPModStrC b CA 10.23 -.4 -.4 +3.4 InvLPModStrS CA 10.47 -.3 ... +4.4 InvShrtDurBdS CS 18.95 +.2 +.2 +1.2 InvStratBdS CI 10.50 -.2 -2.4 +1.7 InvTEBdS MI 22.74 +.5 -.1 +2.6 InvTxMgdUSLgCpS LB 42.40 +4.0 +3.6 +10.6 InvTxMgdUSMSCpS SG 28.67 +6.1 +7.6 +9.2 InvUSCoreEqS LB 33.44 +4.0 +3.7 +10.8 InvUSDefesvEqS LB 53.15 +3.7 +3.4 +10.9 InvUSSmCpEqS SB 34.44 +6.9 +8.1 +10.6RydexBasBiotechInv SH 90.38 +6.5 +3.6 -1.0/D DynSP500H b LE 114.86 +7.5 +5.9 +19.8/B InternetInv ST 137.05 +5.6 +18.3 +18.6/C IvGvLnBdStrInv IT 35.14 -1.3 +5.6 -4.1/B NASDAQ1002xStrH b LE 150.12 +9.8 +21.6 +32.0/A NASDAQ100Inv LG 37.98 +4.9 +11.7 +16.8/A NovaInv LE 74.81 +5.6 +5.0 +15.3/B SP500PureGrH b LG 70.91 +4.7 +11.4 +11.5/D SP500PureValH b LV 87.93 +4.3 +2.5 +7.9/C TechInv ST 102.01 +5.3 +14.3 +17.3/DSEICAMuniBdF MF 10.57 +.5 -.8 +1.6/E CoreFxdIncF CI 10.92 +.1 -2.2 +1.8/B EmergMktsDbtF EB 9.68 -2.3 -4.9 +3.2/D EmergingMktsEqF EM 12.69 +.2 -1.9 +8.3/B GNMAF GI 10.10 ... -1.5 +.9/B HighYieldBdF HY 7.08 +.6 +.9 +5.2/A IntermTermMuniF MI 11.49 +.5 -.6 +2.4/B IntlEqF FB 11.70 ... +.5 +6.0/B IntlFxdIncF IB 10.20 -.8 -.1 +2.6/C LargeCapGrowthF LG 37.74 +5.0 +10.3 +11.6/D LargeCapValueF LV 25.76 +3.5 +1.6 +7.5/D MaschtsMuniBdF MT 10.31 +.3 -1.3 +1.5/E MidCapF MB 28.74 +5.2 +4.2 +11.1/A NewJrsyMuniBdF MJ 10.23 +.5 -.7 +2.0/E NewYorkMuniBdF MN 10.53 +.5 -.8 +1.6/D PnnylvnMuniBdF MP 10.51 +.3 -1.2 +1.6/E S&P500IndexF LB 65.61 +3.9 +4.4 +11.7/B ShortDurGovtF GS 10.22 +.2 -.2 +.5/A SmallCapGrowthF SG 40.07 +7.3 +13.4 +9.5/D SmallCapValueF SV 25.80 +5.7 +4.2 +7.9/D TaxMgdSm/MdCpF SB 24.50 +5.4 +7.0 +8.7/D TxMgdLCpF LB 26.59 +4.3 +4.7 +9.4/D USMgdVolF LV 17.69 +2.4 +.2 +8.3/C UltraShtDurBdF UB 9.31 +.2 +.6 +1.2/BSSGAIntlStkSelionN b FV 11.59 -.3 -1.8 +3.7/D SP500IdxN b LB 38.97 +3.9 +4.4 +11.9/ASalientIntlDvSgnlIns FB 6.96 +.3 -.1 +3.7/D IntlSmCpIns FR 22.13 -.1 +2.0 +10.2/B SelIncA m RR 21.13 +2.1 -3.5 +2.9/E SelIncC m RR 20.50 +2.0 -3.7 +2.3/ESchroderNorthAmrcnEqInv LB 17.56 +4.8 +3.7 +11.3SchwabBal MA 16.02 +3.2 +3.6 +7.3 CATFBd MF 11.68 +.6 -.4 +2.3/C CorEq LB 23.48 +4.0 +3.4 +10.1/C DivEq LV 16.34 +3.5 +.4 +6.9/D FdmtlIntlLgCIdx FV 9.56 -.9 +.3 +6.1/A FdmtlUSLgCIdx LV 17.76 +4.2 +2.9 +10.4/A FdmtlUSSmCIdx SB 16.00 +5.8 +7.2 +10.8/B GNMA GI 9.57 +.1 -1.6 +.7/C GlbRlEstt GR 7.72 +2.1 +.6 +7.1/A HC SH 25.17 +4.8 +3.9 +4.9/B HdgdEq LO 17.45 +2.3 +1.9 +7.0/A IntermTrmBd CI 9.76 +.2 -1.5 +.8/E IntlIdx FB 20.96 -.6 +.4 +5.4/B LgCpGr LG 19.05 +4.8 +6.4 +12.0/D MktTrackAllEq XM 19.51 +3.4 +4.0 +9.8 MktTrackBal MA 18.88 +2.2 +1.7 +6.5 MktTrackCnsrv CA 16.10 +1.4 +.3 +4.6 MktTrackGr AL 23.74 +2.9 +3.0 +8.2 SP500Idx LB 43.04 +3.9 +4.5 +12.0/A Schwab1000Idx LB 65.55 +3.9 +4.7 +11.6/B SmCpEq SB 22.82 +6.0 +8.6 +10.3/C SmCpIdx SB 33.46 +5.7 +9.2 +11.4/B TFBd MI 11.52 +.4 -.6 +2.1/C Trgt2010 TA 13.39 +1.3 +.5 +4.4 Trgt2020 TE 14.35 +1.6 +1.1 +5.4 Trgt2030 TH 16.10 +2.3 +2.2 +7.2 Trgt2040 TJ 17.47 +2.8 +3.1 +8.3 TrsInPrtScIdx IP 10.95 +.2 -.8 +1.8/B TtlStkMktIdx LB 49.65 +4.1 +5.1 +11.7/ASchwartzMariaBd XY 11.37 +.8 +.2 +3.0/D MariaGr MG 33.41 +4.4 +8.5 +13.2/A MariaRisingDiv LB 19.24 +4.1 +4.7 +9.4/DSegall Bryant & HamiSmCpVal d SB 13.33 +3.9 +6.6 +9.4/CSelectedAmrcnD LB 42.30 +3.8 +4.2 +12.3/A AmrcnS b LB 42.18 +3.7 +4.1 +12.0/ASequoiaSequoia LG 182.39 +4.2 +7.6 -.4/ESheltonCMCATFInc MF 11.28 +.4 -.5 +1.6/E CMCorValDrct LV 24.25 +2.3 +.8 +7.0/D CMSP500IdxDrct LB 53.52 +4.3 +4.5 +11.9 CMSPMdCpIdxDrct MB 27.96 +4.4 +5.0 +10.8/A CMSPSmCpIdxDrct SB 24.96 +7.2 +11.0 +13.8/ASitDivGrI d LB 17.13 +3.6 +2.3 +10.2/C LgCpGr d LG 43.69 +4.2 +7.7 +12.6/C MidCpGr d MG 19.56 +3.9 +6.5 +6.1/E MinnesotaTFInc SM 10.39 +.3 +.1 +3.1/A SmCpGr d MG 57.82 +4.0 +5.9 +4.4/E TFInc MI 9.66 +.3 +.5 +4.6/A USGvtSec UB 10.78 +.4 ... +.9/DSmead FundsValI1 LB 46.20 +3.3 -.6 +8.3/E ValInv b LB 46.26 +3.3 -.8 +8.0/ESnow CapitalOppA m MV 27.39 +2.6 +.3 +1.5/E OppIns d MV 27.71 +2.7 +.5 +1.7/ESound ShoreShoreInv LV 46.11 +3.4 +.5 +7.3/DSpirit of AmericaIncA m CL 11.76 +1.2 -.6 +4.0/C LgCpValA m LB 22.16 +3.3 +2.6 +8.6/D MnTFBdA m MI 9.31 +.3 -.4 +3.0/A RlEsttIncGrA m SR 11.52 +3.0 -1.1 +4.2/DState FarmBal MA 68.05 +2.4 -.9 +5.7/D BdIns CI 10.81 +.2 -2.2 +1.6/C BdPrem m CI 10.82 +.2 -2.2 +1.4/D EqBdPrem m MA 12.67 +2.5 +3.0 +7.5/A EqIns LG 11.42 +4.0 +6.5 +11.5/D EqPrem m LG 11.93 +4.0 +6.5 +11.4/D Gr LB 79.27 +3.3 -1.1 +8.4/D Interim GS 9.74 +.2 -.6 +.4/B IntlEqPrem m FG 13.64 +.7 +3.8 +6.2/D IntlIdxPrem m FB 13.18 -.4 +.3 +4.9/C LfPth2020Prem m TE 14.93 +1.4 +.3 +4.6/D LfPth2030Prem m TH 16.60 +1.7 +1.0 +6.1/D LfPth2040Prem m TJ 18.04 +2.0 +1.5 +7.3/D LfPthRetPrem m RI 13.45 +1.4 +.2 +4.1/B MnBd MI 8.50 +.2 -.6 +2.1/C SP500IdxIns LB 20.82 +3.9 +4.4 +11.7/B SP500IdxPrems m LB 20.76 +3.9 +4.4 +11.6/B SmCpIdxIns SB 19.82 +5.7 +9.0 +10.8/B SmCpIdxPrems m SB 19.46 +5.7 +9.0 +10.6/B SmMidCpEqIns SB 13.37 +6.8 +9.1 +8.1/D SmMidCpEqPrems m SB 12.62 +6.9 +9.2 +8.0/D TxAdvtgdBdPrem m MI 11.63 +.3 -.4 +2.4/BState StreetDiscpEMEqN b EM 8.26 +1.6 -2.8 +.8/ESterling CapitalMidValIns MB 19.86 +4.4 +3.5 +8.5/B NCIntermTFIns SI 10.52 +.4 -.7 +1.8/C ShrtDrBdI CS 8.53 +.2 ... +1.2/B StrtonMdCpVlIns MB 68.62 +2.9 +.4 +7.9/C StrtonRlEsttIns SR 36.83 +3.0 -.3 +7.2/A StrtonSmCpVlIns SB 88.19 +3.7 +2.2 +10.4/B TtlRetBdIns CI 10.24 +.2 -2.0 +2.2/A VIIntermTFIns SI 11.48 +.4 -.8 +1.6/D WstVIIntrmTFIns SI 9.81 +.4 -.7 +2.0/BStone HarborHYBdIns HY 7.95 +.6 ... +3.2/DStralem FundEq d LB 10.26 +3.6 +2.0 +8.6/DT. Rowe PriceAfrcMdlEst d MQ 9.77 -2.9 +1.6 +1.8/D BCGr LG 110.11 +4.3 +14.3 +17.7/A BCGrAdv b LG 108.51 +4.3 +14.2 +17.4/A BCGrR b LG 104.52 +4.2 +14.1 +17.1/A Bal MA 24.80 +1.5 +2.4 +7.5/A CATFBd MC 11.35 +.5 -.4 +3.1/C Comm&TeInv SC 105.08 +3.7 +8.9 +17.4/A CorpInc TW 9.17 +.2 -3.7 +2.4/D CptlAprc MA 29.09 +1.8 +2.9 +9.2/A CptlAprcAdv b MA 28.77 +1.8 +2.8 +8.8/A CptlOpp LB 27.35 +3.6 +5.0 +12.5/A DivGr LB 44.45 +2.9 +2.8 +10.9/B DivGrAdv b LB 44.38 +2.9 +2.6 +10.6/C DivMdCpGr MG 31.60 +3.9 +7.5 +10.9/B EMBd d EB 11.56 -1.6 -5.4 +5.2/A EMLclCcyBd d XP 6.42 -4.1 -5.0 +2.7/A EMStk d EM 44.60 ... -.9 +10.7/A EmergEurope d MQ 14.79 -2.4 -5.4 +6.5/B EqIdx500 d LB 74.59 +3.9 +4.4 +11.8/A EqInc LV 33.44 +2.3 +.7 +9.1/B EqIncAdv b LV 33.36 +2.3 +.6 +8.8/B EqIncR b LV 33.28 +2.2 +.5 +8.5/C ErpnStk d ES 20.87 -1.1 +.8 +2.3/E ExtendedEqMktId d MB 30.35 +5.1 +7.6 +10.3/A FinclSvcs SF 29.79 +3.0 +6.4 +11.4/B GNMA GI 8.96 +.2 -1.0 +.9/B GeorgiaTFBd SL 11.31 +.2 -.7 +2.5/B GlbGrStk d WS 27.55 +3.3 +8.0 +12.2/A GlbMltSectBd IB 11.12 -.9 -1.3 +3.6/A GlbRlEstt d GR 20.32 +.8 ... +3.6/D GlbStk d WS 41.73 +3.4 +9.6 +15.5/A GlbTech ST 18.94 +5.3 +12.5 +24.2/A GrStk LG 69.77 +3.6 +11.4 +15.5/A GrStkAdv b LG 68.14 +3.5 +11.2 +15.3/A GrStkR b LG 65.84 +3.5 +11.1 +15.0/A GrandInc LB 29.36 +2.8 +3.4 +11.2/B HY d HY 6.54 -.1 -.9 +4.2/B HYAdv m HY 6.52 -.1 -1.0 +4.0/C HlthSci SH 75.90 +5.3 +7.9 +5.6/B InProtBd IP 11.75 +.2 -.6 +1.5/C InsAfrcMdlEst d MQ 6.75 -2.9 +1.7 +2.1/D InsCorPlus CI 10.05 +.1 -1.9 +2.1/B InsEMBd d EB 8.44 -1.3 -4.5 +6.0/A InsEMEq d EM 40.77 ... -.8 +10.9/A InsFltngRt d BL 9.99 +.2 +1.7 +3.8/B InsFltngRtF d BL 9.98 +.1 +1.6 +3.7/B InsGlbGrEq d WS 29.92 +3.3 +8.3 +12.6/A InsHY d HY 8.71 +.1 -.7 +4.5/B InsIntlCorEq d FB 14.14 ... +1.4 +6.2/A InsIntlGrEq d FG 25.07 +.8 +.8 +6.5/C InsLgCpCorGr LG 42.81 +4.3 +14.4 +17.8/A InsLgCpGr LG 41.99 +4.2 +13.8 +18.0/A InsLgCpVal LV 23.45 +2.5 +.3 +9.2/B InsMdCpEqGr MG 58.58 +3.8 +7.5 +12.5/B InsSmCpStk SG 26.02 +5.3 +9.7 +12.2/B InsUSStructRsrc LB 13.57 +3.6 +5.0 +12.6/A IntlBd d IB 8.85 -2.0 -1.5 +3.6/A IntlDiscv d FR 75.21 +2.4 +5.3 +13.5/A IntlEqIdx d FB 14.48 -.6 +.2 +5.8/B IntlStk d FG 18.81 +.9 +.7 +6.5/C IntlStkAdv m FG 18.85 +.9 +.6 +6.2/D IntlValEq d FV 14.82 -1.7 -2.0 +2.0/E IntlValEqAdv m FV 15.06 -1.7 -2.1 +1.8/E IntlValEqR m FV 14.85 -1.7 -2.2 +1.5/E Japan d JS 15.85 +1.1 +4.9 +15.2/B LatinAmerica d LS 20.95 -11.9 -14.7 +3.9/A MdCpGr MG 93.36 +3.6 +7.3 +11.8/B MdCpGrAdv b MG 90.55 +3.5 +7.2 +11.5/B MdCpGrR b MG 87.83 +3.5 +7.0 +11.2/B MdCpVal MV 31.50 +2.2 +3.6 +9.9/A MdCpValAdv b MV 31.34 +2.2 +3.5 +9.6/A MdCpValR b MV 30.83 +2.2 +3.4 +9.4/B MrylndShTrTFBd SS 5.16 +.5 +.3 +.6/E MrylndTFBd SL 10.60 +.3 -.5 +2.8/A NJTFBd MJ 11.87 +.5 -.3 +3.2/C NYTFBd MY 11.44 +.5 -.3 +2.9/B NewAmericaGr LG 53.71 +4.1 +11.8 +15.4/A NewAmericaGrAdv b LG 52.53 +4.1 +11.7 +15.1/A NewAsia d PJ 20.15 +3.4 +3.0 +9.4/C NewEra SN 37.36 +1.2 +2.4 +4.5/C NewHorizons SG 60.27 +5.8 +14.6 +16.2/A NewInc CI 9.18 +.1 -2.0 +1.6/C NewIncAdv b CI 9.16 +.1 -2.2 +1.3/D OverseasStk d FB 11.47 ... +1.4 +6.1/B PersonalStrBal MA 24.62 +1.4 +2.5 +7.6/A PersonalStrGr AL 35.20 +1.9 +3.7 +9.1/A PersonalStrInc CA 19.73 +.8 +1.3 +5.9/A QMUSSmCpGrEq d SG 37.91 +4.8 +8.7 +11.4/C RlAsts d IH 11.83 +1.5 +1.2 +5.1/B RlEstt d SR 28.00 +2.0 -1.8 +5.4/C RlEsttAdv m SR 28.35 +2.0 -2.0 +5.1/C Rtr2005 TA 13.69 +.9 +.3 +4.9 Rtr2005Adv b TA 13.63 +.9 +.2 +4.6 Rtr2005R b TA 13.70 +.8 +.1 +4.4 Rtr2010 TA 18.39 +1.0 +.6 +5.3 Rtr2010Adv b TA 18.29 +1.0 +.5 +5.1 Rtr2010R b TA 18.17 +1.0 +.4 +4.8 Rtr2015 TD 15.14 +1.3 +1.1 +5.9 Rtr2015Adv b TD 15.08 +1.3 +.9 +5.7 Rtr2015R b TD 14.93 +1.2 +.8 +5.4 Rtr2020 TE 22.90 +1.6 +1.6 +6.8 Rtr2020Adv b TE 22.72 +1.6 +1.5 +6.5 Rtr2020R b TE 22.50 +1.5 +1.4 +6.3 Rtr2025 TG 17.96 +1.8 +2.1 +7.5 Rtr2025Adv b TG 17.85 +1.8 +2.0 +7.2 Rtr2025R b TG 17.66 +1.8 +1.8 +6.9 Rtr2030 TH 26.59 +2.0 +2.6 +8.1 Rtr2030Adv b TH 26.35 +2.0 +2.5 +7.8 Rtr2030R b TH 26.12 +2.0 +2.4 +7.6 Rtr2035 TI 19.54 +2.3 +3.0 +8.6 Rtr2035Adv b TI 19.43 +2.2 +2.9 +8.3 Rtr2035R b TI 19.20 +2.2 +2.7 +8.0 Rtr2040 TJ 28.15 +2.4 +3.3 +8.9 Rtr2040Adv b TJ 27.88 +2.4 +3.3 +8.7 Rtr2040R b TJ 27.67 +2.4 +3.1 +8.4 Rtr2045 TK 19.13 +2.5 +3.6 +9.1 Rtr2045Adv b TK 18.99 +2.5 +3.4 +8.9 Rtr2045R b TK 18.77 +2.5 +3.3 +8.6 Rtr2050 TN 16.07 +2.5 +3.5 +9.2 Rtr2050Adv b TN 15.92 +2.4 +3.4 +8.9 Rtr2050R b TN 15.77 +2.4 +3.3 +8.6 Rtr2055 TL 16.13 +2.5 +3.5 +9.1 Rtr2055Adv b TL 16.02 +2.5 +3.4 +8.9 RtrBal CA 15.43 +1.0 +.7 +4.9 RtrBalAdv b CA 15.44 +1.0 +.6 +4.6 RtrBalR b CA 15.43 +1.0 +.5 +4.4 SciandTech ST 52.06 +4.9 +14.5 +21.5/B SciandTechAdv b ST 51.37 +4.9 +14.4 +21.2/B ShrtTrmBd CS 4.66 +.4 +.2 +1.0/C SmCpStk SG 52.30 +5.3 +9.6 +12.0/B SmCpStkAdv b SG 51.75 +5.2 +9.5 +11.7/C SmCpVal d SB 51.92 +4.6 +5.8 +13.5/A SmCpValAdv m SB 51.57 +4.5 +5.7 +13.1/A SpectrumGr LG 25.46 +2.2 +4.5 +10.5/E SpectrumInc MU 12.38 -.3 -1.7 +3.5 SpectrumIntl d FB 14.71 +.1 +.7 +5.9/B SummitMnIncInv ML 11.74 +.3 -.5 +3.2/B SummitMnIntrInv MI 11.68 +.3 -.6 +2.2/C TFHY d HM 11.92 +.5 +.2 +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 31.56 +4.0 +4.7 +11.5/B TxEfficientEq d LG 31.96 +4.1 +10.7 +13.0/C USBdEnhIdx d CI 10.66 +.3 -1.9 +1.7/C USLgCpCor LB 24.60 +2.8 +3.3 +11.2/B USTrsInterm GI 5.55 +.5 -1.7 +.5/C USTrsLngTrm GL 12.11 +1.0 -4.5 +2.5/D VITFBd SL 11.83 +.3 -.3 +2.9/A Val LV 37.31 +2.3 ... +8.0/C ValAdv b LV 36.73 +2.3 -.1 +7.8/DTCMSmCpGr SG 37.84 +7.2 +12.8 +13.9/ATCWCorFIIns CI 10.68 +.2 -1.9 +1.3/D CorFIN b CI 10.65 +.2 -2.0 +1.1/E EMIncIns EB 7.99 -.4 -4.7 +5.7/A RltvVlDivAprcI LV 19.36 +2.9 +1.8 +7.6/D RltvVlDivAprcN b LV 19.70 +2.9 +1.8 +7.4/D RltvVlLgCpIns LV 21.84 +3.3 +.4 +7.6/D RltvVlMidCpI MV 26.31 +4.1 +4.6 +9.9/A SelEqsI LG 28.16 +3.6 +13.0 +14.0/B SelEqsN b LG 25.57 +3.6 +12.8 +13.7/B TtlRetBdI CI 9.65 +.3 -1.6 +1.4/D TtlRetBdN b CI 9.95 +.3 -1.6 +1.1/DTETON WestwoodEqAAA b LB 13.24 +2.4 +.7 +9.0/D MightyMitesAAA m SB 28.76 +3.9 +2.5 +10.2/CTIAA-CREFBdIdxIns CI 10.48 +.3 -2.0 +1.5/C BdIns CI 10.07 +.4 -1.8 +2.4/A BdPlusIns CI 10.13 +.3 -1.7 +2.5/A BdPlusRet CI 10.15 +.4 -1.7 +2.3/A BdPlusRetail b CI 10.15 +.3 -1.8 +2.2/B BdRet CI 10.25 +.3 -1.9 +2.1/B BdRetail b CI 10.24 +.2 -2.0 +2.1/B EnhIntlEqIdxIns FB 8.22 -.4 -.2 +5.5/B EnhLCGrIdxIns LG 14.77 +5.3 +9.0 +15.6/A EnhLCValIdxIns LV 10.34 +3.3 -.3 +7.6/D EqIdxIns LB 20.64 +4.7 +5.1 +11.8 EqIdxRet LB 20.94 +4.7 +5.0 +11.5 EqIdxRetail b LB 21.00 +4.6 +5.0 +11.5 GrIncIns LG 15.15 +4.5 +6.5 +12.0 GrIncPrem b LG 15.15 +4.5 +6.4 +11.8 GrIncRet LG 15.40 +4.5 +6.3 +11.7 GrIncRetail b LG 20.21 +4.5 +6.4 +11.7 HYIns HY 9.59 +.7 +.2 +4.7/B HYRet HY 9.59 +.6 +.1 +4.4/B HYRetail b HY 9.63 +.7 +.1 +4.4/B InLinkedBdIns IP 11.30 +.3 -.4 +1.3/C InLinkedBdRet IP 11.37 +.2 -.5 +1.0/D InLinkedBdRtl b IP 11.01 +.2 -.5 +1.0/D IntlEqIdxIns FB 20.25 -.3 +.6 +5.6 IntlEqIdxPrem b FB 20.19 -.3 +.5 +5.4 IntlEqIdxRet FB 20.68 -.4 +.4 +5.3 IntlEqIns FG 13.16 -1.0 -.1 +6.2 IntlEqPrem b FG 13.12 -1.0 -.2 +6.0 IntlEqRet FG 13.62 -1.0 -.2 +5.9 IntlEqRetail b FG 8.69 -1.0 -.2 +5.8 Lfcycl2010Rtr TA 13.78 +1.4 +1.0 +5.4 Lfcycl2015Rtr TD 12.47 +1.6 +1.2 +5.8 Lfcycl2020Rtr TE 13.23 +1.8 +1.6 +6.4 Lfcycl2025Rtr TG 13.73 +2.2 +2.1 +7.1 Lfcycl2030Rtr TH 14.15 +2.5 +2.6 +7.7 Lfcycl2035Rtr TI 14.73 +2.8 +3.1 +8.4 Lfcycl2040I TJ 11.35 +3.1 +3.7 +9.3 Lfcycl2040Rtr TJ 15.30 +3.1 +3.6 +9.0 Lfcycl2045Rtr TK 13.03 +3.3 +4.0 +9.5 LfcyclId2010I TA 15.17 +1.4 +.7 +5.1 LfcyclId2020I TE 16.81 +1.8 +1.2 +6.1 LfcyclId2025I TG 17.73 +2.0 +1.6 +6.8 LfcyclId2035I TI 19.64 +2.6 +2.5 +8.2 LfcyclId2040I TJ 20.33 +2.8 +2.9 +8.9 LfcyclId2045I TK 20.49 +3.0 +3.2 +9.3 LfcyclRtIncRtr RI 11.73 +1.4 +.9 +5.2 LgCpGrIdxIns LG 31.46 +6.0 +9.6 +15.2 LgCpGrIdxRet LG 31.66 +6.0 +9.5 +15.0 LgCpGrIns LG 22.41 +7.3 +14.0 +15.9 LgCpGrRet LG 22.28 +7.3 +13.9 +15.5 LgCpGrRetail b LG 22.34 +7.2 +13.8 +15.5 LgCpValIdxIns LV 19.63 +2.8 -.2 +8.3 LgCpValIdxRet LV 19.94 +2.7 -.3 +8.0 LgCpValIns LV 19.16 +2.9 +.4 +7.3 LgCpValPrem b LV 19.11 +2.8 +.3 +7.1 LgCpValRet LV 19.08 +2.8 +.3 +7.0 LgCpValRetail b LV 18.37 +2.8 +.3 +7.0 MdCpGrI MG 24.29 +5.7 +8.4 +9.3 MdCpGrP b MG 24.14 +5.6 +8.3 +9.1 MdCpGrRtl b MG 23.57 +5.6 +8.3 +8.9 MdCpGrRtr MG 23.60 +5.7 +8.3 +9.0 MdCpValI MV 23.95 +2.4 +1.9 +6.7 MdCpValP b MV 23.89 +2.4 +1.9 +6.5 MdCpValRtl b MV 23.33 +2.3 +1.8 +6.4 MdCpValRtr MV 23.80 +2.3 +1.8 +6.4 MgdAllcRtl b MA 13.07 +2.2 +1.9 +7.0 RlEsttSecI SR 15.34 +2.7 -.8 +7.5 RlEsttSecP b SR 15.35 +2.7 -.8 +7.4 RlEsttSecRtl b SR 15.21 +2.7 -.9 +7.2 RlEsttSecRtr SR 15.96 +2.7 -.9 +7.3 SP500IdxI LB 30.93 +4.3 +4.5 +12.1 SP500IdxRtr LB 30.72 +4.3 +4.4 +11.8 SclChEqI LB 20.04 +4.2 +4.6 +11.5 SclChEqP b LB 19.97 +4.2 +4.6 +11.4 SclChEqRtl b LB 17.99 +4.2 +4.5 +11.2 SclChEqRtr LB 20.33 +4.2 +4.6 +11.3 ShrtTrmBdI CS 10.22 +.3 +.1 +1.4/B ShrtTrmBdRtl b CS 10.22 +.2 -.1 +1.1/C ShrtTrmBdRtr CS 10.23 +.2 ... +1.2/B SmCpBlndIdxI SB 23.24 +7.2 +9.8 +11.7 SmCpBlndIdxRtr SB 23.33 +7.2 +9.6 +11.4 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 52

SmCpEqI SG 20.37 +7.2 +7.4 +11.7 SmCpEqP b SG 20.25 +7.1 +7.3 +11.5 SmCpEqRtl b SG 19.64 +7.1 +7.2 +11.3 SmCpEqRtr SG 19.85 +7.1 +7.2 +11.4 TEBdR b MI 10.27 +.4 -.5 +1.8/DThe Investment HouseInvmHouseGr LG 36.20 +5.4 +10.9 +16.3/AThird AvenueRlEsttValIns d GR 34.07 +1.5 -.8 +6.3 SmCpValIns d SB 22.64 +3.5 +8.8 +9.8/C ValIns d WS 51.78 +1.9 +3.9 +6.0ThompsonBd CS 11.48 +.2 +1.4 +3.8/A LgCp LB 68.14 +4.1 +1.4 +8.6/DThornburgCALtdTrmMnA m SS 13.51 +.4 -.3 +.9/C CorGrA m LG 38.29 +2.4 +12.6 +9.9/E DevWldR6 EM 21.08 +1.2 -2.3 +5.2/D IntermMnA m MI 13.89 +.3 -.6 +1.8/E IntermMnC m MI 13.91 +.3 -.8 +1.4/E IntlValA m FB 24.15 -.5 -1.4 +3.6/D IntlValC m FB 21.35 -.6 -1.7 +2.8/E IntlValI FB 24.96 -.4 -1.3 +4.0/D InvmIncBldrA m IH 21.62 +.3 +.1 +4.3/C InvmIncBldrC m IH 21.60 +.2 -.2 +3.5/D LtdTrmIncA m CS 13.19 +.2 -.6 +1.5/B LtdTrmIncC m CS 13.17 +.2 -.6 +1.3/B LtdTrmIncI CS 13.19 +.2 -.5 +1.8/A LtdTrmMnA m MS 14.17 +.4 -.2 +1.1/B LtdTrmMnC m MS 14.20 +.4 -.3 +.9/C LtdTrmMnI MS 14.17 +.4 -.1 +1.4/A LtdTrmUSGvtA m GS 12.75 +.2 -.7 +.3/C NewMxcIntermMnA m SI 13.04 +.5 -.1 +1.3/E ValA m LB 70.62 +4.1 +4.5 +9.6/D ValC m LB 64.54 +4.0 +4.2 +8.8/D ValI LB 72.73 +4.2 +4.7 +10.0/CThriventBalIncPlusA m CA 13.48 +1.3 +2.1 +5.4/B BalIncPlusS CA 13.46 +1.4 +2.2 +5.8/A DiversIncPlusA m CA 7.41 +.9 +1.3 +4.6/C HYA m HY 4.73 +.5 -.3 +4.0/C IncA m TW 8.85 +.2 -2.9 +2.6/D LgCpGrA m LG 11.63 +3.8 +13.6 +13.6/B LgCpStkA m WS 28.49 +1.7 +5.1 +8.7/B LgCpStkS WS 28.76 +1.7 +5.2 +9.1/B LgCpValA m LV 23.23 +3.3 +2.4 +9.7/B LgCpValS LV 23.39 +3.3 +2.6 +10.1/A LtdMatBdA b CS 12.35 +.2 +.1 +1.5/B MidCpStkA m MB 26.24 +3.8 +3.7 +15.3/A MidCpStkS MB 29.58 +3.8 +3.8 +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 +.1 -.6 +3.1/B SmCpStkA m SG 23.18 +4.5 +7.5 +14.3/ATimothyPlanSmCpValA m SB 20.80 +4.9 +6.9 +11.1/BTocquevilleDelaeld b SV 23.16 +5.9 +2.3 +2.7/E Gold m SP 34.78 -2.4 -5.4 +3.5/D IntlVal b FB 17.18 -1.3 -2.0 +6.0/B Opp b MG 30.23 +6.5 +18.5 +9.7/C Tocqueville b LB 37.04 +3.4 +1.1 +9.1/DTorrayTorray LV 49.13 +2.3 -.6 +7.5/DTouchstoneActvBdA m CI 10.05 +.1 -2.6 +1.6/C ActvBdY CI 10.04 +.1 -2.5 +1.8/B BalancedA m MA 21.93 +2.9 +2.2 +7.8/A DynGlbAllcA m IH 12.76 +1.0 +1.8 +4.1/C FlexIncA m MU 10.74 +.2 -1.1 +3.4/B FlexIncC m MU 10.59 ... -1.4 +2.6/C FlexIncY MU 10.78 +.2 -.9 +3.7/B FocedY LB 44.84 +2.7 +3.3 +8.3/D GrOppsIns LG 36.40 +4.3 +9.7 +10.2/E HYY HY 8.38 +.4 -.4 +3.0/E IntlEqA m FB 18.45 -.9 -5.0 +4.6/C IntlSmCpY FR 19.10 -.2 +1.1 +5.6/E LargeCpFocA m LB 44.62 +4.2 +5.5 +12.2/A MergerArbtrgIns NE 10.54 +1.2 -.5 +2.3/B MergerArbtrgY NE 10.48 +1.3 -.5 +2.2/C MidCpGrA m MG 30.28 +4.8 +11.5 +11.2/B MidCpGrC m MG 19.69 +4.7 +11.1 +10.4/C MidCpGrIns MG 31.67 +4.8 +11.6 +11.6/B MidCpGrY MG 31.40 +4.8 +11.6 +11.5/B MidCpValIns MV 18.78 +2.2 -2.1 +8.7/B MidCpY MB 34.79 +5.1 +7.0 +10.6/A PrmYldEqY LV 9.59 +4.1 +2.2 +6.8/D SdCptlInsGr LG 25.10 +5.2 +22.0 +13.9/B SdCptlSelGrA m LG 16.80 +5.1 +21.7 +13.4/B SdCptlSelGrC m LG 15.38 +5.0 +21.2 +12.6/C SdCptlSelGrY LG 17.73 +5.1 +21.8 +13.7/B SdCptlSelGrZ b LG 16.81 +5.0 +21.5 +13.4/B SmCpGrY SG 7.02 +5.2 +8.3 +2.3/E SmCpIns SB 16.13 +6.1 +7.0 +2.4/E SmCpValA m SV 27.75 +5.5 +3.7 +5.6/E SmCpValOppsY SB 20.24 +4.8 +7.1 +3.2/E SmCpY SB 16.19 +6.1 +7.0 +2.3/E SmallComA m SG 5.61 +4.7 +7.5 +11.4/C SmallComC m SG 3.27 +4.5 +6.9 +10.5/D SstnbtyIpcEqA m WS 22.59 +1.8 +.8 +7.7/C SstnbtyIpcEqY WS 23.35 +1.8 +1.0 +7.9/C TtlRetBdIns CI 9.85 +.4 -1.5 +1.9/B UlShrtDrFIA m UB 9.25 +.2 +.5 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.6 +1.4/B UlShrtDrFIZ b UB 9.26 +.3 +.6 +1.2/B ValIns LV 10.18 +3.7 +2.0 +8.1/C ValY LV 10.20 +3.7 +1.8 +7.9/CTowleDeep Val d SV 18.53 +7.4 -1.2 +11.8/ATransamericaAsAlCnsrvA m CA 11.08 +.7 -.1 +4.2/C AsAlCnsrvC m CA 10.97 +.6 -.4 +3.4/E AsAlGrA m XM 15.58 +2.1 +2.6 +8.5/B AsAlGrC m XM 15.08 +2.0 +2.2 +7.7/C AsAlModA m CA 12.13 +1.0 +.5 +5.2/B AsAlModC m CA 12.09 +1.0 +.2 +4.4/C AsAlModGrA m MA 13.58 +1.4 +1.4 +6.6/B AsAlModGrC m MA 13.53 +1.3 +1.0 +5.8/C CptlGrA m LG 28.03 +5.1 +19.6 +19.4/A FlexIncA m CI 9.06 +.2 -.9 +2.6/A HYBdA m HY 9.04 +.3 +.2 +4.2/B MltCpGrA m LG 7.38 +2.5 +4.1 +1.0/E MltMgdBalA m MA 28.12 +2.3 +.8 +6.8/B SMPValA m MV 27.90 +3.6 +2.2 +9.6/ATributary FundsSmCoIns SB 30.07 +5.1 +5.6 +11.5/BTrust For Credit UniUnsShrtDrTCU GS 9.49 +.2 -.4 +.3/C UnsUlShDrGvtTCU UB 9.40 +.2 +.3 +.4/ETweedy, BrowneGlbVal d FV 29.10 -.4 +2.1 +6.0/A GlbVlIICyUnHdg d FV 15.89 -.9 +1.1 +5.3/B Val WS 24.02 -.1 +.7 +6.4/D WldwdHDvYldVl d WS 10.48 -.7 +1.5 +5.7/DU.S. Global InvestorGlbRes b SN 6.09 +1.7 ... +4.0/C GoldPrcMtls b SP 7.59 -.5 -4.6 +11.1/A WldPrecMnral b SP 4.01 -4.3 -14.5 +6.8/BUBSGlbAllcA m IH 12.32 +1.2 +1.1 +4.8 GlbAllcC m IH 11.99 +1.2 +.8 +4.0 GlbAllcP IH 12.59 +1.3 +1.1 +5.1 IntlSustEqP FB 10.80 +.7 +.1 +5.4 USAllcA m MA 50.01 +3.0 +2.3 +7.2/B USAllcC m MA 48.04 +2.9 +2.0 +6.4/B USSmCpGrP SG 23.17 +7.9 +16.8 +10.0/DUBS PACEAltStrsInvmsP AM 10.79 +.1 -.4 +.6 GlbFIInvmsP IB 9.77 -1.4 -2.2 +2.0 IntermFIInvmsP CI 11.91 +.3 -2.2 +1.1/E IntlEMEqInvP EM 14.41 +1.2 -.9 +5.3 IntlEqInvmsP FB 17.07 +.1 +.7 +6.3 LgCoGrEqInvmsP LG 27.77 +4.2 +8.6 +12.4/C LgCoValEqInvmsA m LV 23.47 +2.5 -.4 +8.2/C LgCoValEqInvmsP LV 23.41 +2.5 -.3 +8.4/C MnFIInvmsP MI 12.74 +.4 -.7 +2.5/B MrBckScFIInvmsP CI 12.35 ... -2.1 +1.3 SMCoGrEqInvmsP SG 20.94 +6.3 +15.5 +10.3/D SMCoValEqInvmsP SB 21.67 +5.5 +4.7 +9.0/D StrFIInvmsP CI 13.30 +.1 -2.2 +2.3USA MutualsViceInv b LB 31.70 +.2 -1.9 +11.1/BUSAAAgrsGr LG 48.18 +4.8 +10.1 +13.5/B CABd MC 10.93 +.4 -.1 +3.0/C CptlGr WS 12.76 +2.7 +3.0 +10.0/B CrnrstnEq WS 15.81 +1.9 +1.3 +8.5/B CrnrstnMdlyAgrs MA 26.03 +1.3 +.3 +4.2/E CrnrstnMod CA 14.94 +1.1 ... +3.9/D EM EM 19.14 -.7 -4.8 +6.3/C ExtendedMktIdx MB 20.42 +5.0 +7.6 +10.0/B FirstStartGr AL 13.87 +1.3 +.6 +5.6/D Gr LG 31.90 +4.2 +4.5 +13.1/C GrInc LB 26.00 +4.2 +3.5 +10.0/C GrandTxtr CA 19.96 +2.0 +1.7 +7.3/A GvtSec GI 9.51 +.3 -1.2 +.5/C HiInc d HY 8.02 +.5 +.4 +4.4/B Inc CI 12.68 +.2 -2.2 +2.7/A IncStk LV 19.95 +2.6 +.6 +9.2/B IntermTrmBd TW 10.32 +.1 -1.7 +2.7/C Intl FB 33.31 -.7 +.1 +6.6/A NASDAQ100Idx LG 20.06 +5.0 +12.1 +17.7/A NYBd MN 11.75 +.4 -.2 +2.6/A PrcMtlsMnral SP 12.93 -.8 -2.7 +4.5/D SP500IdxMbr LB 39.49 +3.9 +4.4 +11.8/A SP500IdxRwd LB 39.51 +3.9 +4.4 +11.9/A SciTech ST 29.54 +6.4 +11.7 +16.2/D ShrtTrmBd CS 9.06 +.2 -.1 +1.6/A SmCpStk SB 19.34 +7.1 +10.2 +8.9/D TEIntermTrm MI 13.14 +.4 -.3 +2.6/B TELngTrm ML 13.18 +.3 -.3 +3.2/B TEShrtTrm MS 10.44 +.3 +.6 +1.0/B TrgtRet2020 TE 12.89 +1.2 +.2 +5.2/C TrgtRet2030 TH 13.95 +1.6 +.8 +6.4/D TrgtRet2040 TJ 14.42 +1.8 +1.2 +7.2/D TrgtRet2050 TN 14.65 +1.9 +1.4 +7.5/E TrgtRetInc RI 11.61 +.9 -.3 +3.6/C TtlRetStr MA 8.16 -1.0 -4.8 -2.7/E UlShrtTrmBd UB 9.92 +.2 +.4 +1.0/C VIBd SI 11.16 +.3 -.5 +2.8/A Val LV 21.65 +3.9 -.1 +7.1/D WldGr WS 32.27 +.7 -.1 +7.8/CUndiscovered ManagerBehavioralValA m SV 71.81 +5.2 +5.1 +11.6/A BehavioralValC m SV 67.60 +5.2 +4.9 +11.0/B BehavioralValL SV 73.61 +5.3 +5.3 +12.0/AVALIC Co IAstAllc MA 11.50 +1.1 +1.0 +5.8/D CorEq LB 23.84 +4.2 +3.9 +10.6/C CptlCnsrvtn CI 9.49 ... -2.5 +1.3/D DivVal LV 12.70 +3.3 -1.5 +10.0/A EmergEcos EM 9.11 +.8 -2.3 +7.8/B FrgnVal FV 10.91 +.3 +.2 +4.0/C GlbSclAwrns WS 26.84 +2.5 +3.4 +9.0/B GlbStr IH 12.17 +.1 ... +3.1/E Gr LG 17.80 +4.5 +9.8 +14.0/B GrInc LB 22.78 +3.8 +3.2 +10.7/C GvtSec GI 10.16 +.3 -1.8 +.8/B HlthSci SH 20.81 +5.3 +7.7 +5.3/B InProt IP 10.85 -.2 -1.1 +1.7/B IntlEqsIdx FB 7.55 -.5 +.5 +5.2/B IntlGr FG 15.14 +4.3 +8.4 +7.8/B IntlGvtBd IB 11.58 -1.0 -2.7 +2.8/B LgCpCor LB 11.98 +2.9 +1.0 +9.6/D LgCptlGr LG 15.43 +4.6 +7.0 +12.4/C MidCpIdx MB 28.68 +4.5 +5.2 +10.7/A MidCpStrGr MG 16.26 +4.6 +9.0 +11.7/B SciTech ST 31.96 +5.5 +16.4 +20.8/B SmCp SG 11.79 +4.8 +8.2 +8.9/D SmCpIdx SB 23.29 +5.7 +9.0 +11.1/B SmCpSpecVals SV 14.19 +4.8 +5.1 +11.9/A SmMidGr MG 14.26 +4.6 +9.2 +8.5/D StkIdx LB 40.42 +3.9 +4.3 +11.7/A Val LV 18.26 +2.4 +1.0 +7.5/DVALIC Co IICorBd CI 10.90 ... -2.7 +1.6/C HYBd HY 7.87 +.4 -.3 +4.4/B IntlOpps FR 22.14 +1.7 +5.1 +13.2/A LgCpVal LV 23.19 +3.4 +2.1 +9.3/B MidCpVal MB 23.53 +2.9 +1.8 +8.0/C SclyRspnb LB 22.92 +3.9 +4.2 +11.4/B SmCpVal SV 16.85 +6.2 +7.3 +9.9/C StrBd MU 11.21 ... -2.4 +2.9/CVYClmbCntrnCrS b LB 24.31 +3.0 +1.0 +9.5/D TRPDvrsMdCpGrA b MG 11.27 +3.9 +7.3 +10.4/C TRPGrEqI LG 103.73 +3.6 +11.3 +15.6/AValue LineAstAllcInv b MA 32.86 +2.5 +4.2 +8.1/A CorBd b CI 14.43 +.2 -2.5 +1.2/D CptlApprctInv b AL 10.81 +3.2 +8.7 +10.3/A LgrCoFocedInv b LG 32.57 +3.4 +13.7 +16.1/A MidCpFoced b MG 20.45 +3.2 +6.6 +12.4/B PremGr b MG 35.33 +4.0 +6.7 +10.9/B SmCpOppsInv b SG 54.81 +4.3 +5.9 +11.7/C TE b ML 9.66 +.4 -.8 +1.9/EVanEckEMA m EM 18.13 +2.1 -.5 +7.0 EMY EM 18.44 +2.2 -.4 +7.4 GlbHardAstsA m SN 36.62 ... +.3 -3.1 GlbHardAstsY SN 37.35 ... +.4 -2.9 IntlInvsGoldA m SP 8.86 -1.5 -4.8 +7.4 IntlInvsGoldY SP 9.04 -1.5 -4.6 +7.7Vanguard500IdxAdmrl LB 256.75 +3.9 +4.5 +12.1/A 500IdxInv LB 256.70 +3.9 +4.5 +12.0/A BalIdxAdmrl MA 35.34 +2.6 +2.3 +7.8/A BalIdxIns MA 35.34 +2.6 +2.3 +7.8/A BalIdxInv MA 35.33 +2.6 +2.2 +7.6/A CAITTxExAdm MF 11.61 +.5 -.3 +2.7/B CAITTxExInv MF 11.61 +.5 -.3 +2.6/B CALtrmTEAdm MC 11.96 +.5 -.7 +3.7/B CALtrmTEInv MC 11.96 +.5 -.7 +3.6/B CnsDscIdxAdmrl CD 88.91 +5.4 +10.5 +13.1/A CnsStpIdxAdmrl CC 64.57 +1.8 -9.9 +4.6/A CnvrtSecInv CV 13.84 +1.5 +3.5 +3.4/E CptlOppAdmrl LG 165.85 +5.8 +8.0 +14.6/B CptlOppInv LG 71.78 +5.8 +7.9 +14.5/B CptlValInv LV 13.39 +3.2 +.6 +1.7/E DevMIdxAdmrl FB 14.42 -.2 +.4 +6.3/A DevMIdxIns FB 14.44 -.2 +.4 +6.3/A DivAprcIdxInv LB 41.76 +4.4 +2.8 +11.4/B DivGrInv LB 27.20 +4.1 +3.6 +10.7/C DiversEqInv LG 37.38 +4.3 +7.0 +10.9/D EMGvtBdIdxAdmrl EB 18.99 -.3 -4.0 +4.2/B EMSelStkInv EM 22.59 -.3 -.8 +7.3/C EMStkIdxInAdm EM 37.75 +.3 -.9 +5.7/D EMStkIdxInInv EM 28.74 +.3 -1.0 +5.5/D EMStkIdxInPl EM 95.51 +.4 -.9 +5.8/D EMStkIdxIns EM 28.71 +.4 -.9 +5.7/D EngyAdmrl EE 107.57 +.9 +6.9 +4.6/A EngyIdxAdmrl EE 53.09 +4.3 +8.1 +2.0/A EngyInv EE 57.33 +.9 +6.8 +4.5/A EqIncAdmrl LV 77.91 +2.9 +.5 +10.8/A EqIncInv LV 37.17 +2.9 +.4 +10.7/A EuStkIdxAd ES 73.57 -1.2 -.1 +5.0/B EuStkIdxInsP ES 140.18 -1.2 -.1 +5.1/B EuStkIdxInstl ES 31.37 -1.2 -.1 +5.0/B EuStkIdxInv ES 31.59 -1.2 -.2 +4.9/B ExplorerAdmrl SG 100.29 +5.9 +13.4 +11.8/C ExplorerInv SG 107.72 +5.9 +13.4 +11.7/C ExplorerValInv SB 39.02 +5.2 +6.4 +10.4/B ExtDrTrIdIns GL 33.91 +1.3 -5.9 +4.6/A ExtDrTrIdInsPls GL 85.11 +1.3 -5.9 +4.6/A ExtMktIdxAdmrl MB 91.06 +5.1 +7.7 +10.4/A ExtMktIdxIns MB 91.06 +5.1 +7.8 +10.4/A ExtMktIdxInsPls MB 224.72 +5.1 +7.8 +10.5/A ExtMktIdxInv MB 91.09 +5.1 +7.7 +10.3/A FAWexUSIAdmr FB 33.83 -.2 -.1 +6.0/B FAWexUSIInPl FB 113.57 -.2 -.1 +6.1/B FAWexUSIIns FB 107.24 -.3 -.1 +6.0/B FAWexUSIdxInv FB 21.47 -.3 -.2 +5.9/B FAWexUSSCIIn FQ 232.12 +1.4 +2.2 +8.5/C FAWexUSSCplIInv FQ 46.33 +1.4 +2.2 +8.3/D FSocialIdxIns LB 18.39 +4.4 +5